HEROMOTOCO
Hero Motocorp Limited
Historical option data for HEROMOTOCO
24 Apr 2026 04:10 PM IST
| HEROMOTOCO 28-Apr-2026 (3d) 5150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 0.01
Theta: -3.98
Gamma: 0.00153
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4961.50 | 10.55 | -17.65 | 27.01 | 1,962 | 3 | 445 | |||||||||
| 23 Apr | 5032.00 | 27.05 | -75.9 | 28.66 | 1,777 | 104 | 442 | |||||||||
| 22 Apr | 5189.00 | 105.15 | -63.150000000000006 | 29.38 | 97 | -14 | 340 | |||||||||
| 21 Apr | 5259.00 | 169 | -16.55000000000001 | 35.64 | 28 | -7 | 355 | |||||||||
| 20 Apr | 5282.50 | 178.2 | 9.949999999999989 | 36.46 | 298 | -41 | 362 | |||||||||
| 17 Apr | 5230.50 | 168 | 29.55000000000001 | 31.92 | 1,484 | -114 | 398 | |||||||||
| 16 Apr | 5159.50 | 139.25 | -84.25 | 33.07 | 1,404 | 352 | 512 | |||||||||
| 15 Apr | 5287.50 | 219.95 | -9.050000000000011 | 34.54 | 43 | -11 | 159 | |||||||||
| 13 Apr | 5247.00 | 225.9 | -155.45000000000002 | 40.11 | 58 | 20 | 171 | |||||||||
| 10 Apr | 5466.50 | 381.05 | 127.70000000000002 | 36.58 | 49 | -27 | 151 | |||||||||
| 9 Apr | 5284.00 | 248.95 | -7 | 36.2 | 25 | -7 | 179 | |||||||||
| 8 Apr | 5287.50 | 255.5 | 103 | 33.13 | 118 | -37 | 187 | |||||||||
| 7 Apr | 5051.00 | 157.1 | -23.6 | 38.1 | 341 | 11 | 221 | |||||||||
| 6 Apr | 5103.50 | 181.6 | 30.15 | 37.37 | 420 | 2 | 226 | |||||||||
| 2 Apr | 5011.50 | 151.9 | -57.7 | 36.3 | 357 | 57 | 228 | |||||||||
| 1 Apr | 5122.00 | 218.35 | 19.95 | 36.85 | 271 | 47 | 171 | |||||||||
| 30 Mar | 5063.00 | 203.5 | -36.15 | 39.77 | 145 | 63 | 115 | |||||||||
| 27 Mar | 5143.00 | 239.3 | -10.7 | 34.95 | 59 | 39 | 49 | |||||||||
| 25 Mar | 5289.50 | 250 | 30.7 | - | 0 | 0 | 10 | |||||||||
| 24 Mar | 5253.00 | 250 | 30.7 | 24.9 | 3 | 0 | 10 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 5065.00 | 219.3 | -232.8 | 37.34 | 9 | 5 | 7 | |||||||||
| 20 Mar | 5275.50 | 452.1 | -39.35 | - | 0 | 0 | 2 | |||||||||
| 19 Mar | 5172.50 | 452.1 | -39.35 | - | 0 | 0 | 2 | |||||||||
| 18 Mar | 5426.00 | 452.1 | -39.35 | - | 0 | 0 | 2 | |||||||||
| 17 Mar | 5355.00 | 452.1 | -39.35 | - | 0 | 0 | 2 | |||||||||
| 16 Mar | 5278.50 | 452.1 | -39.35 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 5206.00 | 452.1 | -39.35 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 5394.50 | 452.1 | -39.35 | - | 0 | 0 | 2 | |||||||||
| 11 Mar | 5575.00 | 452.1 | -39.35 | - | 0 | 0 | 2 | |||||||||
| 10 Mar | 5711.50 | 452.1 | -39.35 | - | 2 | 0 | 2 | |||||||||
| 9 Mar | 5480.00 | 452.1 | -39.35 | 24.67 | 2 | 0 | 2 | |||||||||
| 6 Mar | 5512.50 | 491.45 | -50.05 | 24.03 | 1 | 0 | 1 | |||||||||
| 5 Mar | 5588.50 | 541.5 | 17.25 | 25.39 | 1 | 0 | 0 | |||||||||
| 4 Mar | 5500.00 | 524.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 5591.50 | 524.25 | 0 | - | 0 | 0 | 0 | |||||||||
For Hero Motocorp Limited - strike price 5150 expiring on 28APR2026
Delta for 5150 CE is 0.14
Historical price for 5150 CE is as follows
On 24 Apr HEROMOTOCO was trading at 4961.50. The strike last trading price was 10.55, which was -17.65 lower than the previous day. The implied volatity was 27.01, the open interest changed by 3 which increased total open position to 445
On 23 Apr HEROMOTOCO was trading at 5032.00. The strike last trading price was 27.05, which was -75.9 lower than the previous day. The implied volatity was 28.66, the open interest changed by 104 which increased total open position to 442
On 22 Apr HEROMOTOCO was trading at 5189.00. The strike last trading price was 105.15, which was -63.150000000000006 lower than the previous day. The implied volatity was 29.38, the open interest changed by -14 which decreased total open position to 340
On 21 Apr HEROMOTOCO was trading at 5259.00. The strike last trading price was 169, which was -16.55000000000001 lower than the previous day. The implied volatity was 35.64, the open interest changed by -7 which decreased total open position to 355
On 20 Apr HEROMOTOCO was trading at 5282.50. The strike last trading price was 178.2, which was 9.949999999999989 higher than the previous day. The implied volatity was 36.46, the open interest changed by -41 which decreased total open position to 362
On 17 Apr HEROMOTOCO was trading at 5230.50. The strike last trading price was 168, which was 29.55000000000001 higher than the previous day. The implied volatity was 31.92, the open interest changed by -114 which decreased total open position to 398
On 16 Apr HEROMOTOCO was trading at 5159.50. The strike last trading price was 139.25, which was -84.25 lower than the previous day. The implied volatity was 33.07, the open interest changed by 352 which increased total open position to 512
On 15 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 219.95, which was -9.050000000000011 lower than the previous day. The implied volatity was 34.54, the open interest changed by -11 which decreased total open position to 159
On 13 Apr HEROMOTOCO was trading at 5247.00. The strike last trading price was 225.9, which was -155.45000000000002 lower than the previous day. The implied volatity was 40.11, the open interest changed by 20 which increased total open position to 171
On 10 Apr HEROMOTOCO was trading at 5466.50. The strike last trading price was 381.05, which was 127.70000000000002 higher than the previous day. The implied volatity was 36.58, the open interest changed by -27 which decreased total open position to 151
On 9 Apr HEROMOTOCO was trading at 5284.00. The strike last trading price was 248.95, which was -7 lower than the previous day. The implied volatity was 36.2, the open interest changed by -7 which decreased total open position to 179
On 8 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 255.5, which was 103 higher than the previous day. The implied volatity was 33.13, the open interest changed by -37 which decreased total open position to 187
On 7 Apr HEROMOTOCO was trading at 5051.00. The strike last trading price was 157.1, which was -23.6 lower than the previous day. The implied volatity was 38.1, the open interest changed by 11 which increased total open position to 221
On 6 Apr HEROMOTOCO was trading at 5103.50. The strike last trading price was 181.6, which was 30.15 higher than the previous day. The implied volatity was 37.37, the open interest changed by 2 which increased total open position to 226
On 2 Apr HEROMOTOCO was trading at 5011.50. The strike last trading price was 151.9, which was -57.7 lower than the previous day. The implied volatity was 36.3, the open interest changed by 57 which increased total open position to 228
On 1 Apr HEROMOTOCO was trading at 5122.00. The strike last trading price was 218.35, which was 19.95 higher than the previous day. The implied volatity was 36.85, the open interest changed by 47 which increased total open position to 171
On 30 Mar HEROMOTOCO was trading at 5063.00. The strike last trading price was 203.5, which was -36.15 lower than the previous day. The implied volatity was 39.77, the open interest changed by 63 which increased total open position to 115
On 27 Mar HEROMOTOCO was trading at 5143.00. The strike last trading price was 239.3, which was -10.7 lower than the previous day. The implied volatity was 34.95, the open interest changed by 39 which increased total open position to 49
On 25 Mar HEROMOTOCO was trading at 5289.50. The strike last trading price was 250, which was 30.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 24 Mar HEROMOTOCO was trading at 5253.00. The strike last trading price was 250, which was 30.7 higher than the previous day. The implied volatity was 24.9, the open interest changed by 0 which decreased total open position to 10
On 23 Mar HEROMOTOCO was trading at 5065.00. The strike last trading price was 219.3, which was -232.8 lower than the previous day. The implied volatity was 37.34, the open interest changed by 5 which increased total open position to 7
On 20 Mar HEROMOTOCO was trading at 5275.50. The strike last trading price was 452.1, which was -39.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar HEROMOTOCO was trading at 5172.50. The strike last trading price was 452.1, which was -39.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar HEROMOTOCO was trading at 5426.00. The strike last trading price was 452.1, which was -39.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar HEROMOTOCO was trading at 5355.00. The strike last trading price was 452.1, which was -39.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar HEROMOTOCO was trading at 5278.50. The strike last trading price was 452.1, which was -39.35 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 452.1, which was -39.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar HEROMOTOCO was trading at 5394.50. The strike last trading price was 452.1, which was -39.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Mar HEROMOTOCO was trading at 5575.00. The strike last trading price was 452.1, which was -39.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar HEROMOTOCO was trading at 5711.50. The strike last trading price was 452.1, which was -39.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar HEROMOTOCO was trading at 5480.00. The strike last trading price was 452.1, which was -39.35 lower than the previous day. The implied volatity was 24.67, the open interest changed by 0 which decreased total open position to 2
On 6 Mar HEROMOTOCO was trading at 5512.50. The strike last trading price was 491.45, which was -50.05 lower than the previous day. The implied volatity was 24.03, the open interest changed by 0 which decreased total open position to 1
On 5 Mar HEROMOTOCO was trading at 5588.50. The strike last trading price was 541.5, which was 17.25 higher than the previous day. The implied volatity was 25.39, 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 524.25, 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 524.25, 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-Apr-2026 (3d) 5150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.9
Vega: 0.01
Theta: -1.96
Gamma: 0.00131
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4961.50 | 180.6 | 36.25 | 24.2 | 253 | 0 | 450 |
| 23 Apr | 5032.00 | 144.75 | 81.15 | 31.52 | 999 | -132 | 453 |
| 22 Apr | 5189.00 | 59.3 | 11.299999999999997 | 29.6 | 464 | -45 | 585 |
| 21 Apr | 5259.00 | 46.75 | -7.450000000000003 | 32.34 | 382 | 16 | 631 |
| 20 Apr | 5282.50 | 59.8 | -14.150000000000006 | 33.89 | 689 | 17 | 616 |
| 17 Apr | 5230.50 | 73.5 | -50.400000000000006 | 31.14 | 1,600 | 167 | 578 |
| 16 Apr | 5159.50 | 123.35 | 40.8 | 36.17 | 1,741 | 213 | 410 |
| 15 Apr | 5287.50 | 84.35 | -26.75 | 36.29 | 392 | 24 | 198 |
| 13 Apr | 5247.00 | 108.95 | 62 | 36.44 | 433 | 29 | 178 |
| 10 Apr | 5466.50 | 46.8 | -46.55 | 33.44 | 277 | -61 | 149 |
| 9 Apr | 5284.00 | 96.9 | 4.1 | 33.1 | 225 | -11 | 208 |
| 8 Apr | 5287.50 | 93.5 | -129.8 | 33.39 | 301 | 38 | 221 |
| 7 Apr | 5051.00 | 218.85 | 22.8 | 38.47 | 188 | 26 | 182 |
| 6 Apr | 5103.50 | 192.25 | -58.95 | 37.29 | 58 | 6 | 155 |
| 2 Apr | 5011.50 | 249.95 | 49.2 | 36.89 | 79 | 12 | 148 |
| 1 Apr | 5122.00 | 198.9 | -50.55 | 38.11 | 354 | 32 | 139 |
| 30 Mar | 5063.00 | 252.95 | 30.4 | 39.81 | 194 | 65 | 107 |
| 27 Mar | 5143.00 | 222.1 | 88.3 | 40.89 | 68 | 16 | 42 |
| 25 Mar | 5289.50 | 133.8 | -75.95 | 33.26 | 3 | 0 | 24 |
| 24 Mar | 5253.00 | 209.75 | -54.05 | 44.01 | 43 | 12 | 24 |
| 23 Mar | 5065.00 | 263.8 | 119.25 | 38.45 | 6 | 4 | 12 |
| 20 Mar | 5275.50 | 144.55 | 75.1 | 32.36 | 4 | 0 | 4 |
| 19 Mar | 5172.50 | 69.45 | 22.7 | - | 0 | 0 | 4 |
| 18 Mar | 5426.00 | 69.45 | 22.7 | - | 0 | 0 | 4 |
| 17 Mar | 5355.00 | 69.45 | 22.7 | - | 0 | 0 | 4 |
| 16 Mar | 5278.50 | 69.45 | 22.7 | - | 0 | 0 | 0 |
| 13 Mar | 5206.00 | 69.45 | 22.7 | - | 0 | 0 | 0 |
| 12 Mar | 5394.50 | 69.45 | 22.7 | - | 0 | 0 | 4 |
| 11 Mar | 5575.00 | 69.45 | 22.7 | 30.88 | 2 | 0 | 2 |
| 10 Mar | 5711.50 | 46.75 | 3.35 | 30.96 | 2 | 0 | 2 |
| 9 Mar | 5480.00 | 43.4 | -61 | - | 0 | 0 | 2 |
| 6 Mar | 5512.50 | 43.4 | -61 | - | 0 | 0 | 2 |
| 5 Mar | 5588.50 | 43.4 | -61 | - | 2 | 0 | 0 |
| 4 Mar | 5500.00 | 43.4 | -61 | - | 2 | 0 | 2 |
| 2 Mar | 5591.50 | 43.4 | -61 | 24.55 | 2 | 0 | 0 |
For Hero Motocorp Limited - strike price 5150 expiring on 28APR2026
Delta for 5150 PE is -0.9
Historical price for 5150 PE is as follows
On 24 Apr HEROMOTOCO was trading at 4961.50. The strike last trading price was 180.6, which was 36.25 higher than the previous day. The implied volatity was 24.2, the open interest changed by 0 which decreased total open position to 450
On 23 Apr HEROMOTOCO was trading at 5032.00. The strike last trading price was 144.75, which was 81.15 higher than the previous day. The implied volatity was 31.52, the open interest changed by -132 which decreased total open position to 453
On 22 Apr HEROMOTOCO was trading at 5189.00. The strike last trading price was 59.3, which was 11.299999999999997 higher than the previous day. The implied volatity was 29.6, the open interest changed by -45 which decreased total open position to 585
On 21 Apr HEROMOTOCO was trading at 5259.00. The strike last trading price was 46.75, which was -7.450000000000003 lower than the previous day. The implied volatity was 32.34, the open interest changed by 16 which increased total open position to 631
On 20 Apr HEROMOTOCO was trading at 5282.50. The strike last trading price was 59.8, which was -14.150000000000006 lower than the previous day. The implied volatity was 33.89, the open interest changed by 17 which increased total open position to 616
On 17 Apr HEROMOTOCO was trading at 5230.50. The strike last trading price was 73.5, which was -50.400000000000006 lower than the previous day. The implied volatity was 31.14, the open interest changed by 167 which increased total open position to 578
On 16 Apr HEROMOTOCO was trading at 5159.50. The strike last trading price was 123.35, which was 40.8 higher than the previous day. The implied volatity was 36.17, the open interest changed by 213 which increased total open position to 410
On 15 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 84.35, which was -26.75 lower than the previous day. The implied volatity was 36.29, the open interest changed by 24 which increased total open position to 198
On 13 Apr HEROMOTOCO was trading at 5247.00. The strike last trading price was 108.95, which was 62 higher than the previous day. The implied volatity was 36.44, the open interest changed by 29 which increased total open position to 178
On 10 Apr HEROMOTOCO was trading at 5466.50. The strike last trading price was 46.8, which was -46.55 lower than the previous day. The implied volatity was 33.44, the open interest changed by -61 which decreased total open position to 149
On 9 Apr HEROMOTOCO was trading at 5284.00. The strike last trading price was 96.9, which was 4.1 higher than the previous day. The implied volatity was 33.1, the open interest changed by -11 which decreased total open position to 208
On 8 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 93.5, which was -129.8 lower than the previous day. The implied volatity was 33.39, the open interest changed by 38 which increased total open position to 221
On 7 Apr HEROMOTOCO was trading at 5051.00. The strike last trading price was 218.85, which was 22.8 higher than the previous day. The implied volatity was 38.47, the open interest changed by 26 which increased total open position to 182
On 6 Apr HEROMOTOCO was trading at 5103.50. The strike last trading price was 192.25, which was -58.95 lower than the previous day. The implied volatity was 37.29, the open interest changed by 6 which increased total open position to 155
On 2 Apr HEROMOTOCO was trading at 5011.50. The strike last trading price was 249.95, which was 49.2 higher than the previous day. The implied volatity was 36.89, the open interest changed by 12 which increased total open position to 148
On 1 Apr HEROMOTOCO was trading at 5122.00. The strike last trading price was 198.9, which was -50.55 lower than the previous day. The implied volatity was 38.11, the open interest changed by 32 which increased total open position to 139
On 30 Mar HEROMOTOCO was trading at 5063.00. The strike last trading price was 252.95, which was 30.4 higher than the previous day. The implied volatity was 39.81, the open interest changed by 65 which increased total open position to 107
On 27 Mar HEROMOTOCO was trading at 5143.00. The strike last trading price was 222.1, which was 88.3 higher than the previous day. The implied volatity was 40.89, the open interest changed by 16 which increased total open position to 42
On 25 Mar HEROMOTOCO was trading at 5289.50. The strike last trading price was 133.8, which was -75.95 lower than the previous day. The implied volatity was 33.26, the open interest changed by 0 which decreased total open position to 24
On 24 Mar HEROMOTOCO was trading at 5253.00. The strike last trading price was 209.75, which was -54.05 lower than the previous day. The implied volatity was 44.01, the open interest changed by 12 which increased total open position to 24
On 23 Mar HEROMOTOCO was trading at 5065.00. The strike last trading price was 263.8, which was 119.25 higher than the previous day. The implied volatity was 38.45, the open interest changed by 4 which increased total open position to 12
On 20 Mar HEROMOTOCO was trading at 5275.50. The strike last trading price was 144.55, which was 75.1 higher than the previous day. The implied volatity was 32.36, the open interest changed by 0 which decreased total open position to 4
On 19 Mar HEROMOTOCO was trading at 5172.50. The strike last trading price was 69.45, which was 22.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 Mar HEROMOTOCO was trading at 5426.00. The strike last trading price was 69.45, which was 22.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Mar HEROMOTOCO was trading at 5355.00. The strike last trading price was 69.45, which was 22.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Mar HEROMOTOCO was trading at 5278.50. The strike last trading price was 69.45, which was 22.7 higher 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 69.45, which was 22.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar HEROMOTOCO was trading at 5394.50. The strike last trading price was 69.45, which was 22.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Mar HEROMOTOCO was trading at 5575.00. The strike last trading price was 69.45, which was 22.7 higher than the previous day. The implied volatity was 30.88, the open interest changed by 0 which decreased total open position to 2
On 10 Mar HEROMOTOCO was trading at 5711.50. The strike last trading price was 46.75, which was 3.35 higher than the previous day. The implied volatity was 30.96, the open interest changed by 0 which decreased total open position to 2
On 9 Mar HEROMOTOCO was trading at 5480.00. The strike last trading price was 43.4, which was -61 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar HEROMOTOCO was trading at 5512.50. The strike last trading price was 43.4, which was -61 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar HEROMOTOCO was trading at 5588.50. The strike last trading price was 43.4, which was -61 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 43.4, which was -61 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar HEROMOTOCO was trading at 5591.50. The strike last trading price was 43.4, which was -61 lower than the previous day. The implied volatity was 24.55, the open interest changed by 0 which decreased total open position to 0
