Historical option data for HEROMOTOCO
22 Jun 2026 01:16 PM IST
| HEROMOTOCO 28-Jul-2026 (36d) 5000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0.06
Theta: -2.22
Gamma: 0.00112
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 5004.50 | 157.85 | 14.05 (9.77%) | 22.35 | 456 | 150 | 548 | |||||||||
| 19 Jun | 4974.90 | 148 | -23.25 (-13.58%) | 21.58 | 410 | 51 | 402 | |||||||||
| 18 Jun | 5021.60 | 171.8 | 7.35 (4.47%) | 21.5 | 371 | 70 | 346 | |||||||||
| 17 Jun | 5016.40 | 166.5 | -7.65 (-4.39%) | 20.77 | 422 | 52 | 268 | |||||||||
| 16 Jun | 5031.00 | 177.1 | -4.85 (-2.67%) | 21.31 | 69 | 20 | 217 | |||||||||
| 15 Jun | 5024.00 | 175 | 19.65 (12.65%) | 21.91 | 241 | 86 | 196 | |||||||||
| 12 Jun | 4962.60 | 155.85 | 43.35 (38.53%) | 22.4 | 94 | 35 | 109 | |||||||||
| 11 Jun | 4836.20 | 110 | -10.35 (-8.60%) | 24.02 | 48 | 13 | 73 | |||||||||
| 10 Jun | 4856.70 | 123.65 | -4.15 (-3.25%) | 23.81 | 67 | 4 | 59 | |||||||||
| 9 Jun | 4855.40 | 127.8 | 21.6 (20.34%) | 24.42 | 33 | 2 | 53 | |||||||||
| 8 Jun | 4775.50 | 102.25 | -35.75 (-25.91%) | 25.58 | 40 | 7 | 50 | |||||||||
| 5 Jun | 4835.00 | 138 | -13 (-8.61%) | 24.53 | 35 | 14 | 43 | |||||||||
| 4 Jun | 4882.30 | 151 | 7.8 (5.45%) | 24.96 | 20 | 1 | 29 | |||||||||
| 3 Jun | 4840.90 | 145.95 | -6.35 (-4.17%) | 26.43 | 30 | 0 | 28 | |||||||||
| 2 Jun | 4875.00 | 153.6 | 20.35 (15.27%) | 24.77 | 25 | 5 | 27 | |||||||||
| 1 Jun | 4819.90 | 135 | -55 (-28.95%) | 25.6 | 42 | 15 | 22 | |||||||||
| 29 May | 4903.00 | 190 | -20 (-9.52%) | 26.74 | 7 | 6 | 7 | |||||||||
| 27 May | 5075.00 | 210 | 0 (0.00%) | 23.26 | 1 | 0 | 1 | |||||||||
| 26 May | 4983.00 | 210 | -197 (-48.40%) | 23.26 | 1 | 1 | 1 | |||||||||
| 25 May | 4979.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 4966.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 4969.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 4968.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 5007.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 4957.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 May | 5064.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 May | 5077.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 May | 4995.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 May | 5082.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 May | 5228.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 May | 5322.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 5343.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 5170.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 5109.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 5066.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 5099.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 5114.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hero Motocorp Limited - strike price 5000 expiring on 28JUL2026
Delta for 5000 CE is 0.55
Historical price for 5000 CE is as follows
On 22 Jun HEROMOTOCO was trading at 5004.50. The strike last trading price was 157.85, which was 14.05 higher than the previous day. The implied volatity was 22.35, the open interest changed by 150 which increased total open position to 548
On 19 Jun HEROMOTOCO was trading at 4974.90. The strike last trading price was 148, which was -23.25 lower than the previous day. The implied volatity was 21.58, the open interest changed by 51 which increased total open position to 402
On 18 Jun HEROMOTOCO was trading at 5021.60. The strike last trading price was 171.8, which was 7.35 higher than the previous day. The implied volatity was 21.5, the open interest changed by 70 which increased total open position to 346
On 17 Jun HEROMOTOCO was trading at 5016.40. The strike last trading price was 166.5, which was -7.65 lower than the previous day. The implied volatity was 20.77, the open interest changed by 52 which increased total open position to 268
On 16 Jun HEROMOTOCO was trading at 5031.00. The strike last trading price was 177.1, which was -4.85 lower than the previous day. The implied volatity was 21.31, the open interest changed by 20 which increased total open position to 217
On 15 Jun HEROMOTOCO was trading at 5024.00. The strike last trading price was 175, which was 19.65 higher than the previous day. The implied volatity was 21.91, the open interest changed by 86 which increased total open position to 196
On 12 Jun HEROMOTOCO was trading at 4962.60. The strike last trading price was 155.85, which was 43.35 higher than the previous day. The implied volatity was 22.4, the open interest changed by 35 which increased total open position to 109
On 11 Jun HEROMOTOCO was trading at 4836.20. The strike last trading price was 110, which was -10.35 lower than the previous day. The implied volatity was 24.02, the open interest changed by 13 which increased total open position to 73
On 10 Jun HEROMOTOCO was trading at 4856.70. The strike last trading price was 123.65, which was -4.15 lower than the previous day. The implied volatity was 23.81, the open interest changed by 4 which increased total open position to 59
On 9 Jun HEROMOTOCO was trading at 4855.40. The strike last trading price was 127.8, which was 21.6 higher than the previous day. The implied volatity was 24.42, the open interest changed by 2 which increased total open position to 53
On 8 Jun HEROMOTOCO was trading at 4775.50. The strike last trading price was 102.25, which was -35.75 lower than the previous day. The implied volatity was 25.58, the open interest changed by 7 which increased total open position to 50
On 5 Jun HEROMOTOCO was trading at 4835.00. The strike last trading price was 138, which was -13 lower than the previous day. The implied volatity was 24.53, the open interest changed by 14 which increased total open position to 43
On 4 Jun HEROMOTOCO was trading at 4882.30. The strike last trading price was 151, which was 7.8 higher than the previous day. The implied volatity was 24.96, the open interest changed by 1 which increased total open position to 29
On 3 Jun HEROMOTOCO was trading at 4840.90. The strike last trading price was 145.95, which was -6.35 lower than the previous day. The implied volatity was 26.43, the open interest changed by 0 which decreased total open position to 28
On 2 Jun HEROMOTOCO was trading at 4875.00. The strike last trading price was 153.6, which was 20.35 higher than the previous day. The implied volatity was 24.77, the open interest changed by 5 which increased total open position to 27
On 1 Jun HEROMOTOCO was trading at 4819.90. The strike last trading price was 135, which was -55 lower than the previous day. The implied volatity was 25.6, the open interest changed by 15 which increased total open position to 22
On 29 May HEROMOTOCO was trading at 4903.00. The strike last trading price was 190, which was -20 lower than the previous day. The implied volatity was 26.74, the open interest changed by 6 which increased total open position to 7
On 27 May HEROMOTOCO was trading at 5075.00. The strike last trading price was 210, which was 0 lower than the previous day. The implied volatity was 23.26, the open interest changed by 0 which decreased total open position to 1
On 26 May HEROMOTOCO was trading at 4983.00. The strike last trading price was 210, which was -197 lower than the previous day. The implied volatity was 23.26, the open interest changed by 1 which increased total open position to 1
On 25 May HEROMOTOCO was trading at 4979.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May HEROMOTOCO was trading at 4966.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May HEROMOTOCO was trading at 4969.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 May HEROMOTOCO was trading at 4968.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 May HEROMOTOCO was trading at 5007.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May HEROMOTOCO was trading at 4957.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May HEROMOTOCO was trading at 5064.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May HEROMOTOCO was trading at 5077.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May HEROMOTOCO was trading at 4995.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 May HEROMOTOCO was trading at 5082.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 May HEROMOTOCO was trading at 5228.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 May HEROMOTOCO was trading at 5322.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May HEROMOTOCO was trading at 5343.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May HEROMOTOCO was trading at 5170.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 May HEROMOTOCO was trading at 5109.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May HEROMOTOCO was trading at 5066.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr HEROMOTOCO was trading at 5099.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr HEROMOTOCO was trading at 5114.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HEROMOTOCO 28-Jul-2026 (36d) 5000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0.06
Theta: -2.39
Gamma: 0.00076
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 5004.50 | 191.2 | -12.8 (-6.27%) | 33.01 | 57 | 40 | 242 |
| 19 Jun | 4974.90 | 204.15 | 28.15 (15.99%) | 32.36 | 57 | 32 | 201 |
| 18 Jun | 5021.60 | 175 | -4 (-2.23%) | 30.74 | 94 | 64 | 169 |
| 17 Jun | 5016.40 | 179.8 | 7.3 (4.23%) | 30.54 | 68 | 37 | 105 |
| 16 Jun | 5031.00 | 171 | -1 (-0.58%) | 29.57 | 34 | 20 | 68 |
| 15 Jun | 5024.00 | 185.9 | -19.1 (-9.32%) | 30.16 | 27 | 13 | 48 |
| 12 Jun | 4962.60 | 205 | -83 (-28.82%) | 28.93 | 1 | 0 | 34 |
| 11 Jun | 4836.20 | 288 | -10 (-3.36%) | 32.93 | 3 | 2 | 34 |
| 10 Jun | 4856.70 | 298.35 | -2.75 (-0.91%) | 33.14 | 9 | 2 | 32 |
| 9 Jun | 4855.40 | 301.1 | 9.1 (3.12%) | 32.51 | 2 | 1 | 29 |
| 8 Jun | 4775.50 | 292 | 292 | - | 1 | 0 | 28 |
| 5 Jun | 4835.00 | 292 | 32 (12.31%) | 30.47 | 1 | 0 | 27 |
| 4 Jun | 4882.30 | 260 | -41.7 (-13.82%) | 31.38 | 2 | 1 | 26 |
| 3 Jun | 4840.90 | 301.7 | 9.7 (3.32%) | 32.26 | 10 | 2 | 26 |
| 2 Jun | 4875.00 | 292.5 | -35.5 (-10.82%) | 31.99 | 1 | 0 | 24 |
| 1 Jun | 4819.90 | 327.75 | 80.25 (32.42%) | 32.27 | 17 | 4 | 24 |
| 29 May | 4903.00 | 260 | 79.65 (44.16%) | 29.26 | 23 | 9 | 20 |
| 27 May | 5075.00 | 168 | -87 (-34.12%) | 26.38 | 4 | 2 | 11 |
| 26 May | 4983.00 | 255 | 0 (0.00%) | - | 6 | 0 | 9 |
| 25 May | 4979.00 | 255 | 0 (0.00%) | 32.28 | 6 | 0 | 9 |
| 22 May | 4966.00 | 255 | 15 (6.25%) | 32.28 | 6 | 5 | 9 |
| 21 May | 4969.50 | 240 | -15 (-5.88%) | 30.33 | 2 | 2 | 4 |
| 20 May | 4968.00 | 255 | 0 (0.00%) | 32.82 | 0 | 0 | 2 |
| 19 May | 5007.50 | 255 | -45 (-15.00%) | 32.82 | 2 | 0 | 2 |
| 18 May | 4957.00 | 300 | 0 (0.00%) | - | 0 | 0 | 2 |
| 15 May | 5064.50 | 300 | 0 (0.00%) | - | 0 | 0 | 2 |
| 14 May | 5077.00 | 300 | 90 (42.86%) | 0 | 2 | 0 | 2 |
| 13 May | 4995.00 | 210 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 12 May | 5082.50 | 210 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 11 May | 5228.50 | 210 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 8 May | 5322.00 | 210 | -1.25 (-0.59%) | - | 0 | 0 | 2 |
| 7 May | 5343.00 | 210 | -1.25 (-0.59%) | 32.57 | 0 | 0 | 2 |
| 6 May | 5170.00 | 210 | -57.45 (-21.48%) | 32.57 | 2 | 1 | 1 |
| 5 May | 5109.00 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 5066.50 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 5099.00 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 5114.50 | 0 | 0 | - | 0 | 0 | 0 |
For Hero Motocorp Limited - strike price 5000 expiring on 28JUL2026
Delta for 5000 PE is -0.45
Historical price for 5000 PE is as follows
On 22 Jun HEROMOTOCO was trading at 5004.50. The strike last trading price was 191.2, which was -12.8 lower than the previous day. The implied volatity was 33.01, the open interest changed by 40 which increased total open position to 242
On 19 Jun HEROMOTOCO was trading at 4974.90. The strike last trading price was 204.15, which was 28.15 higher than the previous day. The implied volatity was 32.36, the open interest changed by 32 which increased total open position to 201
On 18 Jun HEROMOTOCO was trading at 5021.60. The strike last trading price was 175, which was -4 lower than the previous day. The implied volatity was 30.74, the open interest changed by 64 which increased total open position to 169
On 17 Jun HEROMOTOCO was trading at 5016.40. The strike last trading price was 179.8, which was 7.3 higher than the previous day. The implied volatity was 30.54, the open interest changed by 37 which increased total open position to 105
On 16 Jun HEROMOTOCO was trading at 5031.00. The strike last trading price was 171, which was -1 lower than the previous day. The implied volatity was 29.57, the open interest changed by 20 which increased total open position to 68
On 15 Jun HEROMOTOCO was trading at 5024.00. The strike last trading price was 185.9, which was -19.1 lower than the previous day. The implied volatity was 30.16, the open interest changed by 13 which increased total open position to 48
On 12 Jun HEROMOTOCO was trading at 4962.60. The strike last trading price was 205, which was -83 lower than the previous day. The implied volatity was 28.93, the open interest changed by 0 which decreased total open position to 34
On 11 Jun HEROMOTOCO was trading at 4836.20. The strike last trading price was 288, which was -10 lower than the previous day. The implied volatity was 32.93, the open interest changed by 2 which increased total open position to 34
On 10 Jun HEROMOTOCO was trading at 4856.70. The strike last trading price was 298.35, which was -2.75 lower than the previous day. The implied volatity was 33.14, the open interest changed by 2 which increased total open position to 32
On 9 Jun HEROMOTOCO was trading at 4855.40. The strike last trading price was 301.1, which was 9.1 higher than the previous day. The implied volatity was 32.51, the open interest changed by 1 which increased total open position to 29
On 8 Jun HEROMOTOCO was trading at 4775.50. The strike last trading price was 292, which was 292 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 5 Jun HEROMOTOCO was trading at 4835.00. The strike last trading price was 292, which was 32 higher than the previous day. The implied volatity was 30.47, the open interest changed by 0 which decreased total open position to 27
On 4 Jun HEROMOTOCO was trading at 4882.30. The strike last trading price was 260, which was -41.7 lower than the previous day. The implied volatity was 31.38, the open interest changed by 1 which increased total open position to 26
On 3 Jun HEROMOTOCO was trading at 4840.90. The strike last trading price was 301.7, which was 9.7 higher than the previous day. The implied volatity was 32.26, the open interest changed by 2 which increased total open position to 26
On 2 Jun HEROMOTOCO was trading at 4875.00. The strike last trading price was 292.5, which was -35.5 lower than the previous day. The implied volatity was 31.99, the open interest changed by 0 which decreased total open position to 24
On 1 Jun HEROMOTOCO was trading at 4819.90. The strike last trading price was 327.75, which was 80.25 higher than the previous day. The implied volatity was 32.27, the open interest changed by 4 which increased total open position to 24
On 29 May HEROMOTOCO was trading at 4903.00. The strike last trading price was 260, which was 79.65 higher than the previous day. The implied volatity was 29.26, the open interest changed by 9 which increased total open position to 20
On 27 May HEROMOTOCO was trading at 5075.00. The strike last trading price was 168, which was -87 lower than the previous day. The implied volatity was 26.38, the open interest changed by 2 which increased total open position to 11
On 26 May HEROMOTOCO was trading at 4983.00. The strike last trading price was 255, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 25 May HEROMOTOCO was trading at 4979.00. The strike last trading price was 255, which was 0 lower than the previous day. The implied volatity was 32.28, the open interest changed by 0 which decreased total open position to 9
On 22 May HEROMOTOCO was trading at 4966.00. The strike last trading price was 255, which was 15 higher than the previous day. The implied volatity was 32.28, the open interest changed by 5 which increased total open position to 9
On 21 May HEROMOTOCO was trading at 4969.50. The strike last trading price was 240, which was -15 lower than the previous day. The implied volatity was 30.33, the open interest changed by 2 which increased total open position to 4
On 20 May HEROMOTOCO was trading at 4968.00. The strike last trading price was 255, which was 0 lower than the previous day. The implied volatity was 32.82, the open interest changed by 0 which decreased total open position to 2
On 19 May HEROMOTOCO was trading at 5007.50. The strike last trading price was 255, which was -45 lower than the previous day. The implied volatity was 32.82, the open interest changed by 0 which decreased total open position to 2
On 18 May HEROMOTOCO was trading at 4957.00. The strike last trading price was 300, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 May HEROMOTOCO was trading at 5064.50. The strike last trading price was 300, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 May HEROMOTOCO was trading at 5077.00. The strike last trading price was 300, which was 90 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 13 May HEROMOTOCO was trading at 4995.00. The strike last trading price was 210, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 12 May HEROMOTOCO was trading at 5082.50. The strike last trading price was 210, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 11 May HEROMOTOCO was trading at 5228.50. The strike last trading price was 210, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 8 May HEROMOTOCO was trading at 5322.00. The strike last trading price was 210, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 May HEROMOTOCO was trading at 5343.00. The strike last trading price was 210, which was -1.25 lower than the previous day. The implied volatity was 32.57, the open interest changed by 0 which decreased total open position to 2
On 6 May HEROMOTOCO was trading at 5170.00. The strike last trading price was 210, which was -57.45 lower than the previous day. The implied volatity was 32.57, the open interest changed by 1 which increased total open position to 1
On 5 May HEROMOTOCO was trading at 5109.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May HEROMOTOCO was trading at 5066.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr HEROMOTOCO was trading at 5099.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr HEROMOTOCO was trading at 5114.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
