HEROMOTOCO
Hero Motocorp Limited
Historical option data for HEROMOTOCO
15 May 2026 09:25 AM IST
| HEROMOTOCO 26-May-2026 (11d) 5150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 0.04
Theta: -4.94
Gamma: 0.00144
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 May | 5089.00 | 85.15 | -2.8999999999999915 (-3.29%) | 30.1 | 276 | -17 | 431 | |||||||||
| 14 May | 5077.00 | 91.75 | 28.6 (45.29%) | 32.26 | 1,730 | -122 | 450 | |||||||||
| 13 May | 4995.00 | 63.8 | -35.35000000000001 (-35.65%) | 31.79 | 1,198 | 10 | 572 | |||||||||
| 12 May | 5082.50 | 102 | -73.1 (-41.75%) | 31.13 | 962 | 298 | 543 | |||||||||
| 11 May | 5228.50 | 174.9 | -71.15 (-28.92%) | 29.15 | 456 | -3 | 250 | |||||||||
| 8 May | 5322.00 | 243.45 | -34.5 (-12.41%) | 27.46 | 58 | -24 | 253 | |||||||||
| 7 May | 5343.00 | 280.2 | 113.39999999999998 (67.99%) | 30.44 | 659 | -134 | 277 | |||||||||
| 6 May | 5170.00 | 168 | 11.099999999999994 (7.07%) | 29.65 | 5,399 | 25 | 411 | |||||||||
| 5 May | 5109.00 | 163.25 | 12.849999999999994 (8.54%) | 34.17 | 840 | 138 | 382 | |||||||||
| 4 May | 5066.50 | 154.5 | -24.400000000000006 (-13.64%) | 35.66 | 855 | 88 | 245 | |||||||||
| 30 Apr | 5099.00 | 178 | -5.050000000000011 (-2.76%) | 35.21 | 391 | -4 | 153 | |||||||||
| 29 Apr | 5114.50 | 182.15 | 15.150000000000006 (9.07%) | 34.17 | 801 | 53 | 156 | |||||||||
| 28 Apr | 5068.00 | 172.25 | 0.8499999999999943 (0.50%) | 34.19 | 194 | 32 | 101 | |||||||||
| 27 Apr | 5043.00 | 171.4 | 24.950000000000017 (17.04%) | 35.79 | 112 | 39 | 68 | |||||||||
| 24 Apr | 4961.50 | 146.2 | -23.25 (-13.72%) | 36.18 | 30 | 16 | 30 | |||||||||
| 23 Apr | 5032.00 | 169.45 | -74.15 (-30.44%) | 34.86 | 18 | 13 | 13 | |||||||||
| 22 Apr | 5189.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 5259.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 5282.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 5230.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 5159.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 5287.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 5247.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 5466.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 5284.00 | 243.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 5287.50 | 243.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 5051.00 | 243.6 | 0 (0.00%) | 0.32 | 0 | 0 | 0 | |||||||||
| 6 Apr | 5103.50 | 243.6 | 0 (0.00%) | 0.04 | 0 | 0 | 0 | |||||||||
For Hero Motocorp Limited - strike price 5150 expiring on 26MAY2026
Delta for 5150 CE is 0.43
Historical price for 5150 CE is as follows
On 15 May HEROMOTOCO was trading at 5089.00. The strike last trading price was 85.15, which was -2.8999999999999915 lower than the previous day. The implied volatity was 30.1, the open interest changed by -17 which decreased total open position to 431
On 14 May HEROMOTOCO was trading at 5077.00. The strike last trading price was 91.75, which was 28.6 higher than the previous day. The implied volatity was 32.26, the open interest changed by -122 which decreased total open position to 450
On 13 May HEROMOTOCO was trading at 4995.00. The strike last trading price was 63.8, which was -35.35000000000001 lower than the previous day. The implied volatity was 31.79, the open interest changed by 10 which increased total open position to 572
On 12 May HEROMOTOCO was trading at 5082.50. The strike last trading price was 102, which was -73.1 lower than the previous day. The implied volatity was 31.13, the open interest changed by 298 which increased total open position to 543
On 11 May HEROMOTOCO was trading at 5228.50. The strike last trading price was 174.9, which was -71.15 lower than the previous day. The implied volatity was 29.15, the open interest changed by -3 which decreased total open position to 250
On 8 May HEROMOTOCO was trading at 5322.00. The strike last trading price was 243.45, which was -34.5 lower than the previous day. The implied volatity was 27.46, the open interest changed by -24 which decreased total open position to 253
On 7 May HEROMOTOCO was trading at 5343.00. The strike last trading price was 280.2, which was 113.39999999999998 higher than the previous day. The implied volatity was 30.44, the open interest changed by -134 which decreased total open position to 277
On 6 May HEROMOTOCO was trading at 5170.00. The strike last trading price was 168, which was 11.099999999999994 higher than the previous day. The implied volatity was 29.65, the open interest changed by 25 which increased total open position to 411
On 5 May HEROMOTOCO was trading at 5109.00. The strike last trading price was 163.25, which was 12.849999999999994 higher than the previous day. The implied volatity was 34.17, the open interest changed by 138 which increased total open position to 382
On 4 May HEROMOTOCO was trading at 5066.50. The strike last trading price was 154.5, which was -24.400000000000006 lower than the previous day. The implied volatity was 35.66, the open interest changed by 88 which increased total open position to 245
On 30 Apr HEROMOTOCO was trading at 5099.00. The strike last trading price was 178, which was -5.050000000000011 lower than the previous day. The implied volatity was 35.21, the open interest changed by -4 which decreased total open position to 153
On 29 Apr HEROMOTOCO was trading at 5114.50. The strike last trading price was 182.15, which was 15.150000000000006 higher than the previous day. The implied volatity was 34.17, the open interest changed by 53 which increased total open position to 156
On 28 Apr HEROMOTOCO was trading at 5068.00. The strike last trading price was 172.25, which was 0.8499999999999943 higher than the previous day. The implied volatity was 34.19, the open interest changed by 32 which increased total open position to 101
On 27 Apr HEROMOTOCO was trading at 5043.00. The strike last trading price was 171.4, which was 24.950000000000017 higher than the previous day. The implied volatity was 35.79, the open interest changed by 39 which increased total open position to 68
On 24 Apr HEROMOTOCO was trading at 4961.50. The strike last trading price was 146.2, which was -23.25 lower than the previous day. The implied volatity was 36.18, the open interest changed by 16 which increased total open position to 30
On 23 Apr HEROMOTOCO was trading at 5032.00. The strike last trading price was 169.45, which was -74.15 lower than the previous day. The implied volatity was 34.86, the open interest changed by 13 which increased total open position to 13
On 22 Apr HEROMOTOCO was trading at 5189.00. 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 Apr HEROMOTOCO was trading at 5259.00. 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 20 Apr HEROMOTOCO was trading at 5282.50. 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 17 Apr HEROMOTOCO was trading at 5230.50. 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 16 Apr HEROMOTOCO was trading at 5159.50. 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 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 243.6, 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 243.6, 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 243.6, which was 0 lower than the previous day. The implied volatity was 0.32, 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 243.6, 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
| HEROMOTOCO 26-May-2026 (11d) 5150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 0.04
Theta: -3.86
Gamma: 0.00154
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 May | 5089.00 | 130.2 | -12 (-8.44%) | 28.16 | 75 | 27 | 390 |
| 14 May | 5077.00 | 142.75 | -62.19999999999999 (-30.35%) | 28.86 | 341 | 3 | 364 |
| 13 May | 4995.00 | 207.9 | 55.599999999999994 (36.51%) | 31.63 | 272 | -29 | 363 |
| 12 May | 5082.50 | 144 | 55.400000000000006 (62.53%) | 0 | 1,118 | -30 | 392 |
| 11 May | 5228.50 | 91.65 | 33.75000000000001 (58.29%) | 31.28 | 1,334 | -5 | 429 |
| 8 May | 5322.00 | 58.5 | 4.700000000000003 (8.74%) | 27.91 | 811 | 99 | 435 |
| 7 May | 5343.00 | 52.05 | -68.60000000000001 (-56.86%) | 27.65 | 2,048 | -136 | 338 |
| 6 May | 5170.00 | 114.45 | -63.8 (-35.79%) | 28.03 | 2,501 | 57 | 473 |
| 5 May | 5109.00 | 167 | -45.900000000000006 (-21.56%) | 32.55 | 238 | 71 | 394 |
| 4 May | 5066.50 | 207 | 7.599999999999994 (3.81%) | 35.4 | 478 | 132 | 323 |
| 30 Apr | 5099.00 | 196.4 | 4.700000000000017 (2.45%) | 32.93 | 122 | 23 | 214 |
| 29 Apr | 5114.50 | 194.4 | -23.799999999999983 (-10.91%) | 33.17 | 389 | 120 | 191 |
| 28 Apr | 5068.00 | 222.4 | -51.24999999999997 (-18.73%) | 35.09 | 132 | 70 | 70 |
| 27 Apr | 5043.00 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 4961.50 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 5032.00 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 5189.00 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 5259.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 5282.50 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 5230.50 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 5159.50 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 5287.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 5247.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 5466.50 | 0 | 0 (0.00%) | 4.1 | 0 | 0 | 0 |
| 9 Apr | 5284.00 | 273.65 | 0 (0.00%) | 2.52 | 0 | 0 | 0 |
| 8 Apr | 5287.50 | 273.65 | 0 (0.00%) | 2.83 | 0 | 0 | 0 |
| 7 Apr | 5051.00 | 273.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 5103.50 | 273.65 | 0 (0.00%) | 0.4 | 0 | 0 | 0 |
For Hero Motocorp Limited - strike price 5150 expiring on 26MAY2026
Delta for 5150 PE is -0.57
Historical price for 5150 PE is as follows
On 15 May HEROMOTOCO was trading at 5089.00. The strike last trading price was 130.2, which was -12 lower than the previous day. The implied volatity was 28.16, the open interest changed by 27 which increased total open position to 390
On 14 May HEROMOTOCO was trading at 5077.00. The strike last trading price was 142.75, which was -62.19999999999999 lower than the previous day. The implied volatity was 28.86, the open interest changed by 3 which increased total open position to 364
On 13 May HEROMOTOCO was trading at 4995.00. The strike last trading price was 207.9, which was 55.599999999999994 higher than the previous day. The implied volatity was 31.63, the open interest changed by -29 which decreased total open position to 363
On 12 May HEROMOTOCO was trading at 5082.50. The strike last trading price was 144, which was 55.400000000000006 higher than the previous day. The implied volatity was 0, the open interest changed by -30 which decreased total open position to 392
On 11 May HEROMOTOCO was trading at 5228.50. The strike last trading price was 91.65, which was 33.75000000000001 higher than the previous day. The implied volatity was 31.28, the open interest changed by -5 which decreased total open position to 429
On 8 May HEROMOTOCO was trading at 5322.00. The strike last trading price was 58.5, which was 4.700000000000003 higher than the previous day. The implied volatity was 27.91, the open interest changed by 99 which increased total open position to 435
On 7 May HEROMOTOCO was trading at 5343.00. The strike last trading price was 52.05, which was -68.60000000000001 lower than the previous day. The implied volatity was 27.65, the open interest changed by -136 which decreased total open position to 338
On 6 May HEROMOTOCO was trading at 5170.00. The strike last trading price was 114.45, which was -63.8 lower than the previous day. The implied volatity was 28.03, the open interest changed by 57 which increased total open position to 473
On 5 May HEROMOTOCO was trading at 5109.00. The strike last trading price was 167, which was -45.900000000000006 lower than the previous day. The implied volatity was 32.55, the open interest changed by 71 which increased total open position to 394
On 4 May HEROMOTOCO was trading at 5066.50. The strike last trading price was 207, which was 7.599999999999994 higher than the previous day. The implied volatity was 35.4, the open interest changed by 132 which increased total open position to 323
On 30 Apr HEROMOTOCO was trading at 5099.00. The strike last trading price was 196.4, which was 4.700000000000017 higher than the previous day. The implied volatity was 32.93, the open interest changed by 23 which increased total open position to 214
On 29 Apr HEROMOTOCO was trading at 5114.50. The strike last trading price was 194.4, which was -23.799999999999983 lower than the previous day. The implied volatity was 33.17, the open interest changed by 120 which increased total open position to 191
On 28 Apr HEROMOTOCO was trading at 5068.00. The strike last trading price was 222.4, which was -51.24999999999997 lower than the previous day. The implied volatity was 35.09, the open interest changed by 70 which increased total open position to 70
On 27 Apr HEROMOTOCO was trading at 5043.00. 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 24 Apr HEROMOTOCO was trading at 4961.50. 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 23 Apr HEROMOTOCO was trading at 5032.00. 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 Apr HEROMOTOCO was trading at 5189.00. 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 Apr HEROMOTOCO was trading at 5259.00. 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 20 Apr HEROMOTOCO was trading at 5282.50. 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 17 Apr HEROMOTOCO was trading at 5230.50. 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 16 Apr HEROMOTOCO was trading at 5159.50. 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 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 4.1, 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 273.65, which was 0 lower than the previous day. The implied volatity was 2.52, 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 273.65, which was 0 lower than the previous day. The implied volatity was 2.83, 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 273.65, 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 Apr HEROMOTOCO was trading at 5103.50. The strike last trading price was 273.65, which was 0 lower than the previous day. The implied volatity was 0.4, the open interest changed by 0 which decreased total open position to 0
