HEROMOTOCO
Hero Motocorp Limited
Historical option data for HEROMOTOCO
28 Apr 2026 04:10 PM IST
| HEROMOTOCO 26-May-2026 (27d) 5100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.06
Theta: -3.75
Gamma: 0.00081
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 28 Apr | 5068.00 | 192.95 | 0.9499999999999886 | 34.63 | 1,618 | 249 | 720 | |||||||||
| 27 Apr | 5043.00 | 190.7 | 23.099999999999994 | 35.66 | 1,819 | 302 | 474 | |||||||||
| 24 Apr | 4961.50 | 171.35 | -25.80000000000001 | 36.6 | 221 | 73 | 173 | |||||||||
| 23 Apr | 5032.00 | 197 | -84 | 35.73 | 195 | 98 | 99 | |||||||||
| 22 Apr | 5189.00 | 281 | -47.64999999999998 | 34.72 | 1 | 0 | 0 | |||||||||
| 21 Apr | 5259.00 | 328.65 | 328.65 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 5282.50 | 328.65 | 328.65 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 5230.50 | 328.65 | 70.89999999999998 | 34.25 | 1 | 0 | 1 | |||||||||
| 16 Apr | 5159.50 | 257.75 | -363.25 | 30.14 | 3 | 1 | 1 | |||||||||
|
|
||||||||||||||||
| 15 Apr | 5287.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 5247.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 5466.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 5284.00 | 621 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 5287.50 | 621 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 5051.00 | 621 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
| 6 Apr | 5103.50 | 621 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
| 2 Apr | 5011.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 5122.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 5063.00 | 621 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 5355.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 5278.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 5206.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 5575.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 5711.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 5480.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 5512.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 5588.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 5500.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 5591.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hero Motocorp Limited - strike price 5100 expiring on 26MAY2026
Delta for 5100 CE is 0.52
Historical price for 5100 CE is as follows
On 28 Apr HEROMOTOCO was trading at 5068.00. The strike last trading price was 192.95, which was 0.9499999999999886 higher than the previous day. The implied volatity was 34.63, the open interest changed by 249 which increased total open position to 720
On 27 Apr HEROMOTOCO was trading at 5043.00. The strike last trading price was 190.7, which was 23.099999999999994 higher than the previous day. The implied volatity was 35.66, the open interest changed by 302 which increased total open position to 474
On 24 Apr HEROMOTOCO was trading at 4961.50. The strike last trading price was 171.35, which was -25.80000000000001 lower than the previous day. The implied volatity was 36.6, the open interest changed by 73 which increased total open position to 173
On 23 Apr HEROMOTOCO was trading at 5032.00. The strike last trading price was 197, which was -84 lower than the previous day. The implied volatity was 35.73, the open interest changed by 98 which increased total open position to 99
On 22 Apr HEROMOTOCO was trading at 5189.00. The strike last trading price was 281, which was -47.64999999999998 lower than the previous day. The implied volatity was 34.72, the open interest changed by 0 which decreased total open position to 0
On 21 Apr HEROMOTOCO was trading at 5259.00. The strike last trading price was 328.65, which was 328.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr HEROMOTOCO was trading at 5282.50. The strike last trading price was 328.65, which was 328.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr HEROMOTOCO was trading at 5230.50. The strike last trading price was 328.65, which was 70.89999999999998 higher than the previous day. The implied volatity was 34.25, the open interest changed by 0 which decreased total open position to 1
On 16 Apr HEROMOTOCO was trading at 5159.50. The strike last trading price was 257.75, which was -363.25 lower than the previous day. The implied volatity was 30.14, the open interest changed by 1 which increased total open position to 1
On 15 Apr HEROMOTOCO was trading at 5287.50. 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 13 Apr HEROMOTOCO was trading at 5247.00. 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 10 Apr HEROMOTOCO was trading at 5466.50. 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 9 Apr HEROMOTOCO was trading at 5284.00. The strike last trading price was 621, 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 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 621, 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 Apr HEROMOTOCO was trading at 5051.00. The strike last trading price was 621, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 6 Apr HEROMOTOCO was trading at 5103.50. The strike last trading price was 621, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0
On 2 Apr HEROMOTOCO was trading at 5011.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr HEROMOTOCO was trading at 5122.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar HEROMOTOCO was trading at 5063.00. The strike last trading price was 621, 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 17 Mar HEROMOTOCO was trading at 5355.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar HEROMOTOCO was trading at 5278.50. 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 13 Mar HEROMOTOCO was trading at 5206.00. 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 11 Mar HEROMOTOCO was trading at 5575.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar HEROMOTOCO was trading at 5711.50. 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 9 Mar HEROMOTOCO was trading at 5480.00. 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 Mar HEROMOTOCO was trading at 5512.50. 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 5 Mar HEROMOTOCO was trading at 5588.50. 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 4 Mar HEROMOTOCO was trading at 5500.00. 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 2 Mar HEROMOTOCO was trading at 5591.50. 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 26-May-2026 (27d) 5100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 0.06
Theta: -2.94
Gamma: 0.00082
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 28 Apr | 5068.00 | 191.35 | -25.599999999999994 | 34.14 | 958 | 155 | 393 |
| 27 Apr | 5043.00 | 218.75 | -48.25 | 35.76 | 306 | 118 | 238 |
| 24 Apr | 4961.50 | 267 | 39.44999999999999 | 34.29 | 105 | 13 | 121 |
| 23 Apr | 5032.00 | 232 | 72.44999999999999 | 34.75 | 171 | 32 | 108 |
| 22 Apr | 5189.00 | 158 | 28.150000000000006 | 33.44 | 26 | 8 | 76 |
| 21 Apr | 5259.00 | 129.85 | -0.15000000000000568 | 33.14 | 4 | 0 | 67 |
| 20 Apr | 5282.50 | 130 | -22.30000000000001 | 33.86 | 87 | 32 | 66 |
| 17 Apr | 5230.50 | 150.25 | -42.05000000000001 | 32.98 | 17 | 15 | 35 |
| 16 Apr | 5159.50 | 189.55 | 63.55000000000001 | 34.75 | 21 | 19 | 19 |
| 15 Apr | 5287.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 5247.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 5466.50 | 0 | 0 | 4.74 | 0 | 0 | 0 |
| 9 Apr | 5284.00 | 126 | 0 | 3.22 | 0 | 0 | 0 |
| 8 Apr | 5287.50 | 126 | 0 | 3.31 | 0 | 0 | 0 |
| 7 Apr | 5051.00 | 126 | 0 | 0.44 | 0 | 0 | 0 |
| 6 Apr | 5103.50 | 126 | 0 | 1.09 | 0 | 0 | 0 |
| 2 Apr | 5011.50 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 5122.00 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 5063.00 | 126 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 5355.00 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 5278.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 5206.00 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 5575.00 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 5711.50 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 5480.00 | 0 | 0 | 4.99 | 0 | 0 | 0 |
| 6 Mar | 5512.50 | 0 | 0 | 5 | 0 | 0 | 0 |
| 5 Mar | 5588.50 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 5500.00 | 0 | 0 | 5 | 0 | 0 | 0 |
| 2 Mar | 5591.50 | 0 | 0 | 5.79 | 0 | 0 | 0 |
For Hero Motocorp Limited - strike price 5100 expiring on 26MAY2026
Delta for 5100 PE is -0.48
Historical price for 5100 PE is as follows
On 28 Apr HEROMOTOCO was trading at 5068.00. The strike last trading price was 191.35, which was -25.599999999999994 lower than the previous day. The implied volatity was 34.14, the open interest changed by 155 which increased total open position to 393
On 27 Apr HEROMOTOCO was trading at 5043.00. The strike last trading price was 218.75, which was -48.25 lower than the previous day. The implied volatity was 35.76, the open interest changed by 118 which increased total open position to 238
On 24 Apr HEROMOTOCO was trading at 4961.50. The strike last trading price was 267, which was 39.44999999999999 higher than the previous day. The implied volatity was 34.29, the open interest changed by 13 which increased total open position to 121
On 23 Apr HEROMOTOCO was trading at 5032.00. The strike last trading price was 232, which was 72.44999999999999 higher than the previous day. The implied volatity was 34.75, the open interest changed by 32 which increased total open position to 108
On 22 Apr HEROMOTOCO was trading at 5189.00. The strike last trading price was 158, which was 28.150000000000006 higher than the previous day. The implied volatity was 33.44, the open interest changed by 8 which increased total open position to 76
On 21 Apr HEROMOTOCO was trading at 5259.00. The strike last trading price was 129.85, which was -0.15000000000000568 lower than the previous day. The implied volatity was 33.14, the open interest changed by 0 which decreased total open position to 67
On 20 Apr HEROMOTOCO was trading at 5282.50. The strike last trading price was 130, which was -22.30000000000001 lower than the previous day. The implied volatity was 33.86, the open interest changed by 32 which increased total open position to 66
On 17 Apr HEROMOTOCO was trading at 5230.50. The strike last trading price was 150.25, which was -42.05000000000001 lower than the previous day. The implied volatity was 32.98, the open interest changed by 15 which increased total open position to 35
On 16 Apr HEROMOTOCO was trading at 5159.50. The strike last trading price was 189.55, which was 63.55000000000001 higher than the previous day. The implied volatity was 34.75, the open interest changed by 19 which increased total open position to 19
On 15 Apr HEROMOTOCO was trading at 5287.50. 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 13 Apr HEROMOTOCO was trading at 5247.00. 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 10 Apr HEROMOTOCO was trading at 5466.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.74, the open interest changed by 0 which decreased total open position to 0
On 9 Apr HEROMOTOCO was trading at 5284.00. The strike last trading price was 126, which was 0 lower than the previous day. The implied volatity was 3.22, the open interest changed by 0 which decreased total open position to 0
On 8 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 126, which was 0 lower than the previous day. The implied volatity was 3.31, the open interest changed by 0 which decreased total open position to 0
On 7 Apr HEROMOTOCO was trading at 5051.00. The strike last trading price was 126, which was 0 lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0
On 6 Apr HEROMOTOCO was trading at 5103.50. The strike last trading price was 126, which was 0 lower than the previous day. The implied volatity was 1.09, the open interest changed by 0 which decreased total open position to 0
On 2 Apr HEROMOTOCO was trading at 5011.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr HEROMOTOCO was trading at 5122.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar HEROMOTOCO was trading at 5063.00. The strike last trading price was 126, 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 17 Mar HEROMOTOCO was trading at 5355.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar HEROMOTOCO was trading at 5278.50. 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 13 Mar HEROMOTOCO was trading at 5206.00. 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 11 Mar HEROMOTOCO was trading at 5575.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar HEROMOTOCO was trading at 5711.50. 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 9 Mar HEROMOTOCO was trading at 5480.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.99, the open interest changed by 0 which decreased total open position to 0
On 6 Mar HEROMOTOCO was trading at 5512.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5, the open interest changed by 0 which decreased total open position to 0
On 5 Mar HEROMOTOCO was trading at 5588.50. 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 4 Mar HEROMOTOCO was trading at 5500.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5, the open interest changed by 0 which decreased total open position to 0
On 2 Mar HEROMOTOCO was trading at 5591.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.79, the open interest changed by 0 which decreased total open position to 0
