`
[--[65.84.65.76]--]
HEROMOTOCO
Hero Motocorp Limited

4767.85 -7.95 (-0.17%)

Back to Option Chain


Historical option data for HEROMOTOCO

21 Nov 2024 04:11 PM IST
HEROMOTOCO 28NOV2024 4900 CE
Delta: 0.23
Vega: 2.00
Theta: -3.81
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 4767.85 21.25 -5.75 24.58 6,863 -31 2,453
20 Nov 4775.80 27 0.00 24.40 9,997 -592 2,483
19 Nov 4775.80 27 1.95 24.40 9,997 -593 2,483
18 Nov 4733.00 25.05 -9.45 25.44 29,044 854 3,091
14 Nov 4604.00 34.5 11.50 33.91 5,525 314 2,181
13 Nov 4519.60 23 -35.00 34.27 3,728 46 1,865
12 Nov 4724.20 58 -16.80 31.03 1,800 216 1,821
11 Nov 4757.50 74.8 -16.20 31.02 1,618 205 1,614
8 Nov 4768.90 91 -24.15 30.95 1,556 62 1,410
7 Nov 4816.00 115.15 -37.85 30.99 2,133 142 1,350
6 Nov 4892.80 153 12.50 31.05 4,372 20 1,217
5 Nov 4820.70 140.5 -12.40 34.19 4,054 214 1,206
4 Nov 4806.05 152.9 -119.60 36.74 4,570 721 986
1 Nov 5020.50 272.5 7.50 34.19 49 1 266
31 Oct 4989.55 265 45.50 - 1,578 -220 265
30 Oct 4909.30 219.5 53.00 - 1,616 262 494
29 Oct 4787.45 166.5 -64.60 - 585 169 233
28 Oct 4927.80 231.1 -42.75 - 123 51 62
25 Oct 4973.30 273.85 -948.15 - 19 11 11
24 Oct 5113.60 1222 0.00 - 0 0 0
23 Oct 5145.70 1222 0.00 - 0 0 0
22 Oct 5175.80 1222 0.00 - 0 0 0
21 Oct 5242.25 1222 0.00 - 0 0 0
18 Oct 5216.20 1222 0.00 - 0 0 0
17 Oct 5217.45 1222 - 0 0 0


For Hero Motocorp Limited - strike price 4900 expiring on 28NOV2024

Delta for 4900 CE is 0.23

Historical price for 4900 CE is as follows

On 21 Nov HEROMOTOCO was trading at 4767.85. The strike last trading price was 21.25, which was -5.75 lower than the previous day. The implied volatity was 24.58, the open interest changed by -31 which decreased total open position to 2453


On 20 Nov HEROMOTOCO was trading at 4775.80. The strike last trading price was 27, which was 0.00 lower than the previous day. The implied volatity was 24.40, the open interest changed by -592 which decreased total open position to 2483


On 19 Nov HEROMOTOCO was trading at 4775.80. The strike last trading price was 27, which was 1.95 higher than the previous day. The implied volatity was 24.40, the open interest changed by -593 which decreased total open position to 2483


On 18 Nov HEROMOTOCO was trading at 4733.00. The strike last trading price was 25.05, which was -9.45 lower than the previous day. The implied volatity was 25.44, the open interest changed by 854 which increased total open position to 3091


On 14 Nov HEROMOTOCO was trading at 4604.00. The strike last trading price was 34.5, which was 11.50 higher than the previous day. The implied volatity was 33.91, the open interest changed by 314 which increased total open position to 2181


On 13 Nov HEROMOTOCO was trading at 4519.60. The strike last trading price was 23, which was -35.00 lower than the previous day. The implied volatity was 34.27, the open interest changed by 46 which increased total open position to 1865


On 12 Nov HEROMOTOCO was trading at 4724.20. The strike last trading price was 58, which was -16.80 lower than the previous day. The implied volatity was 31.03, the open interest changed by 216 which increased total open position to 1821


On 11 Nov HEROMOTOCO was trading at 4757.50. The strike last trading price was 74.8, which was -16.20 lower than the previous day. The implied volatity was 31.02, the open interest changed by 205 which increased total open position to 1614


On 8 Nov HEROMOTOCO was trading at 4768.90. The strike last trading price was 91, which was -24.15 lower than the previous day. The implied volatity was 30.95, the open interest changed by 62 which increased total open position to 1410


On 7 Nov HEROMOTOCO was trading at 4816.00. The strike last trading price was 115.15, which was -37.85 lower than the previous day. The implied volatity was 30.99, the open interest changed by 142 which increased total open position to 1350


On 6 Nov HEROMOTOCO was trading at 4892.80. The strike last trading price was 153, which was 12.50 higher than the previous day. The implied volatity was 31.05, the open interest changed by 20 which increased total open position to 1217


On 5 Nov HEROMOTOCO was trading at 4820.70. The strike last trading price was 140.5, which was -12.40 lower than the previous day. The implied volatity was 34.19, the open interest changed by 214 which increased total open position to 1206


On 4 Nov HEROMOTOCO was trading at 4806.05. The strike last trading price was 152.9, which was -119.60 lower than the previous day. The implied volatity was 36.74, the open interest changed by 721 which increased total open position to 986


On 1 Nov HEROMOTOCO was trading at 5020.50. The strike last trading price was 272.5, which was 7.50 higher than the previous day. The implied volatity was 34.19, the open interest changed by 1 which increased total open position to 266


On 31 Oct HEROMOTOCO was trading at 4989.55. The strike last trading price was 265, which was 45.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct HEROMOTOCO was trading at 4909.30. The strike last trading price was 219.5, which was 53.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct HEROMOTOCO was trading at 4787.45. The strike last trading price was 166.5, which was -64.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct HEROMOTOCO was trading at 4927.80. The strike last trading price was 231.1, which was -42.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct HEROMOTOCO was trading at 4973.30. The strike last trading price was 273.85, which was -948.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct HEROMOTOCO was trading at 5113.60. The strike last trading price was 1222, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct HEROMOTOCO was trading at 5145.70. The strike last trading price was 1222, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct HEROMOTOCO was trading at 5175.80. The strike last trading price was 1222, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct HEROMOTOCO was trading at 5242.25. The strike last trading price was 1222, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct HEROMOTOCO was trading at 5216.20. The strike last trading price was 1222, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct HEROMOTOCO was trading at 5217.45. The strike last trading price was 1222, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


HEROMOTOCO 28NOV2024 4900 PE
Delta: -0.70
Vega: 2.29
Theta: -4.55
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 4767.85 165.65 -3.30 33.72 583 16 430
20 Nov 4775.80 168.95 0.00 30.40 1,215 43 416
19 Nov 4775.80 168.95 -28.35 30.40 1,215 45 416
18 Nov 4733.00 197.3 -110.55 30.98 2,363 -110 370
14 Nov 4604.00 307.85 -73.45 35.72 92 -28 482
13 Nov 4519.60 381.3 129.30 35.91 242 -64 510
12 Nov 4724.20 252 27.00 38.44 156 -11 584
11 Nov 4757.50 225 4.40 36.94 116 -2 595
8 Nov 4768.90 220.6 23.10 35.45 298 -74 596
7 Nov 4816.00 197.5 43.90 35.69 718 3 670
6 Nov 4892.80 153.6 -59.70 33.16 1,320 11 673
5 Nov 4820.70 213.3 -20.25 38.26 809 57 662
4 Nov 4806.05 233.55 93.55 40.77 3,596 171 607
1 Nov 5020.50 140 -10.85 39.20 28 0 438
31 Oct 4989.55 150.85 -28.15 - 1,475 112 439
30 Oct 4909.30 179 -60.35 - 494 177 327
29 Oct 4787.45 239.35 51.35 - 445 29 150
28 Oct 4927.80 188 21.90 - 261 74 121
25 Oct 4973.30 166.1 156.90 - 179 47 47
24 Oct 5113.60 9.2 0.00 - 0 0 0
23 Oct 5145.70 9.2 0.00 - 0 0 0
22 Oct 5175.80 9.2 0.00 - 0 0 0
21 Oct 5242.25 9.2 0.00 - 0 0 0
18 Oct 5216.20 9.2 0.00 - 0 0 0
17 Oct 5217.45 9.2 - 0 0 0


For Hero Motocorp Limited - strike price 4900 expiring on 28NOV2024

Delta for 4900 PE is -0.70

Historical price for 4900 PE is as follows

On 21 Nov HEROMOTOCO was trading at 4767.85. The strike last trading price was 165.65, which was -3.30 lower than the previous day. The implied volatity was 33.72, the open interest changed by 16 which increased total open position to 430


On 20 Nov HEROMOTOCO was trading at 4775.80. The strike last trading price was 168.95, which was 0.00 lower than the previous day. The implied volatity was 30.40, the open interest changed by 43 which increased total open position to 416


On 19 Nov HEROMOTOCO was trading at 4775.80. The strike last trading price was 168.95, which was -28.35 lower than the previous day. The implied volatity was 30.40, the open interest changed by 45 which increased total open position to 416


On 18 Nov HEROMOTOCO was trading at 4733.00. The strike last trading price was 197.3, which was -110.55 lower than the previous day. The implied volatity was 30.98, the open interest changed by -110 which decreased total open position to 370


On 14 Nov HEROMOTOCO was trading at 4604.00. The strike last trading price was 307.85, which was -73.45 lower than the previous day. The implied volatity was 35.72, the open interest changed by -28 which decreased total open position to 482


On 13 Nov HEROMOTOCO was trading at 4519.60. The strike last trading price was 381.3, which was 129.30 higher than the previous day. The implied volatity was 35.91, the open interest changed by -64 which decreased total open position to 510


On 12 Nov HEROMOTOCO was trading at 4724.20. The strike last trading price was 252, which was 27.00 higher than the previous day. The implied volatity was 38.44, the open interest changed by -11 which decreased total open position to 584


On 11 Nov HEROMOTOCO was trading at 4757.50. The strike last trading price was 225, which was 4.40 higher than the previous day. The implied volatity was 36.94, the open interest changed by -2 which decreased total open position to 595


On 8 Nov HEROMOTOCO was trading at 4768.90. The strike last trading price was 220.6, which was 23.10 higher than the previous day. The implied volatity was 35.45, the open interest changed by -74 which decreased total open position to 596


On 7 Nov HEROMOTOCO was trading at 4816.00. The strike last trading price was 197.5, which was 43.90 higher than the previous day. The implied volatity was 35.69, the open interest changed by 3 which increased total open position to 670


On 6 Nov HEROMOTOCO was trading at 4892.80. The strike last trading price was 153.6, which was -59.70 lower than the previous day. The implied volatity was 33.16, the open interest changed by 11 which increased total open position to 673


On 5 Nov HEROMOTOCO was trading at 4820.70. The strike last trading price was 213.3, which was -20.25 lower than the previous day. The implied volatity was 38.26, the open interest changed by 57 which increased total open position to 662


On 4 Nov HEROMOTOCO was trading at 4806.05. The strike last trading price was 233.55, which was 93.55 higher than the previous day. The implied volatity was 40.77, the open interest changed by 171 which increased total open position to 607


On 1 Nov HEROMOTOCO was trading at 5020.50. The strike last trading price was 140, which was -10.85 lower than the previous day. The implied volatity was 39.20, the open interest changed by 0 which decreased total open position to 438


On 31 Oct HEROMOTOCO was trading at 4989.55. The strike last trading price was 150.85, which was -28.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct HEROMOTOCO was trading at 4909.30. The strike last trading price was 179, which was -60.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct HEROMOTOCO was trading at 4787.45. The strike last trading price was 239.35, which was 51.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct HEROMOTOCO was trading at 4927.80. The strike last trading price was 188, which was 21.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct HEROMOTOCO was trading at 4973.30. The strike last trading price was 166.1, which was 156.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct HEROMOTOCO was trading at 5113.60. The strike last trading price was 9.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct HEROMOTOCO was trading at 5145.70. The strike last trading price was 9.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct HEROMOTOCO was trading at 5175.80. The strike last trading price was 9.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct HEROMOTOCO was trading at 5242.25. The strike last trading price was 9.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct HEROMOTOCO was trading at 5216.20. The strike last trading price was 9.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct HEROMOTOCO was trading at 5217.45. The strike last trading price was 9.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to