HEROMOTOCO
Hero Motocorp Limited
Historical option data for HEROMOTOCO
07 May 2026 11:57 AM IST
| HEROMOTOCO 26-May-2026 (19d) 5200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.72
Vega: 0.04
Theta: -3.67
Gamma: 0.00084
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 7 May | 5403.00 | 286.3 | 145.75 (103.70%) | 31.73 | 3,885 | -794 | 875 | |||||||||
| 6 May | 5170.00 | 141.95 | 6.399999999999977 (4.72%) | 29.52 | 26,369 | -213 | 1,674 | |||||||||
| 5 May | 5109.00 | 140 | 10.849999999999994 (8.40%) | 33.53 | 3,761 | 541 | 1,886 | |||||||||
| 4 May | 5066.50 | 134 | -21.80000000000001 (-13.99%) | 35.78 | 4,465 | 228 | 1,346 | |||||||||
| 30 Apr | 5099.00 | 158 | -3.4000000000000057 (-2.11%) | 34.61 | 1,999 | -18 | 1,100 | |||||||||
| 29 Apr | 5114.50 | 158.3 | 13.100000000000023 (9.02%) | 34.33 | 4,097 | 514 | 1,124 | |||||||||
| 28 Apr | 5068.00 | 147 | -2.1500000000000057 (-1.44%) | 33.88 | 784 | 102 | 606 | |||||||||
| 27 Apr | 5043.00 | 152.15 | 20.400000000000006 (15.48%) | 35.96 | 703 | 59 | 506 | |||||||||
| 24 Apr | 4961.50 | 135 | -20.30000000000001 (-13.07%) | 35.96 | 352 | 1 | 447 | |||||||||
| 23 Apr | 5032.00 | 157 | -75.80000000000001 (-32.56%) | 36.04 | 522 | 242 | 445 | |||||||||
| 22 Apr | 5189.00 | 235.4 | -39.95000000000002 (-14.51%) | 35.8 | 92 | 36 | 196 | |||||||||
| 21 Apr | 5259.00 | 275 | -18.69999999999999 (-6.37%) | 35.5 | 70 | 36 | 159 | |||||||||
| 20 Apr | 5282.50 | 286.2 | 15.649999999999977 (5.78%) | 36.98 | 155 | -19 | 121 | |||||||||
| 17 Apr | 5230.50 | 270.5 | 32.75 (13.77%) | 34.94 | 231 | -39 | 139 | |||||||||
| 16 Apr | 5159.50 | 232.8 | -86.14999999999998 (-27.01%) | 34.44 | 192 | 176 | 179 | |||||||||
| 15 Apr | 5287.50 | 318.95 | 0 (0.00%) | 35.08 | 1 | 0 | 2 | |||||||||
| 13 Apr | 5247.00 | 318.95 | -234.09999999999997 (-42.33%) | 39.25 | 2 | 1 | 1 | |||||||||
| 10 Apr | 5466.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 5284.00 | 553.05 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 5287.50 | 553.05 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 5051.00 | 553.05 | 0 (0.00%) | 1.01 | 0 | 0 | 0 | |||||||||
| 6 Apr | 5103.50 | 553.05 | 0 (0.00%) | 0.34 | 0 | 0 | 0 | |||||||||
| 2 Apr | 5011.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 5122.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 5063.00 | 553.05 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 5355.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 5278.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 5206.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 5575.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 5711.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 5480.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 5512.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 5588.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 5500.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 5591.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Hero Motocorp Limited - strike price 5200 expiring on 26MAY2026
Delta for 5200 CE is 0.72
Historical price for 5200 CE is as follows
On 7 May HEROMOTOCO was trading at 5403.00. The strike last trading price was 286.3, which was 145.75 higher than the previous day. The implied volatity was 31.73, the open interest changed by -794 which decreased total open position to 875
On 6 May HEROMOTOCO was trading at 5170.00. The strike last trading price was 141.95, which was 6.399999999999977 higher than the previous day. The implied volatity was 29.52, the open interest changed by -213 which decreased total open position to 1674
On 5 May HEROMOTOCO was trading at 5109.00. The strike last trading price was 140, which was 10.849999999999994 higher than the previous day. The implied volatity was 33.53, the open interest changed by 541 which increased total open position to 1886
On 4 May HEROMOTOCO was trading at 5066.50. The strike last trading price was 134, which was -21.80000000000001 lower than the previous day. The implied volatity was 35.78, the open interest changed by 228 which increased total open position to 1346
On 30 Apr HEROMOTOCO was trading at 5099.00. The strike last trading price was 158, which was -3.4000000000000057 lower than the previous day. The implied volatity was 34.61, the open interest changed by -18 which decreased total open position to 1100
On 29 Apr HEROMOTOCO was trading at 5114.50. The strike last trading price was 158.3, which was 13.100000000000023 higher than the previous day. The implied volatity was 34.33, the open interest changed by 514 which increased total open position to 1124
On 28 Apr HEROMOTOCO was trading at 5068.00. The strike last trading price was 147, which was -2.1500000000000057 lower than the previous day. The implied volatity was 33.88, the open interest changed by 102 which increased total open position to 606
On 27 Apr HEROMOTOCO was trading at 5043.00. The strike last trading price was 152.15, which was 20.400000000000006 higher than the previous day. The implied volatity was 35.96, the open interest changed by 59 which increased total open position to 506
On 24 Apr HEROMOTOCO was trading at 4961.50. The strike last trading price was 135, which was -20.30000000000001 lower than the previous day. The implied volatity was 35.96, the open interest changed by 1 which increased total open position to 447
On 23 Apr HEROMOTOCO was trading at 5032.00. The strike last trading price was 157, which was -75.80000000000001 lower than the previous day. The implied volatity was 36.04, the open interest changed by 242 which increased total open position to 445
On 22 Apr HEROMOTOCO was trading at 5189.00. The strike last trading price was 235.4, which was -39.95000000000002 lower than the previous day. The implied volatity was 35.8, the open interest changed by 36 which increased total open position to 196
On 21 Apr HEROMOTOCO was trading at 5259.00. The strike last trading price was 275, which was -18.69999999999999 lower than the previous day. The implied volatity was 35.5, the open interest changed by 36 which increased total open position to 159
On 20 Apr HEROMOTOCO was trading at 5282.50. The strike last trading price was 286.2, which was 15.649999999999977 higher than the previous day. The implied volatity was 36.98, the open interest changed by -19 which decreased total open position to 121
On 17 Apr HEROMOTOCO was trading at 5230.50. The strike last trading price was 270.5, which was 32.75 higher than the previous day. The implied volatity was 34.94, the open interest changed by -39 which decreased total open position to 139
On 16 Apr HEROMOTOCO was trading at 5159.50. The strike last trading price was 232.8, which was -86.14999999999998 lower than the previous day. The implied volatity was 34.44, the open interest changed by 176 which increased total open position to 179
On 15 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 318.95, which was 0 lower than the previous day. The implied volatity was 35.08, the open interest changed by 0 which decreased total open position to 2
On 13 Apr HEROMOTOCO was trading at 5247.00. The strike last trading price was 318.95, which was -234.09999999999997 lower than the previous day. The implied volatity was 39.25, the open interest changed by 1 which increased total open position to 1
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 553.05, 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 553.05, 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 553.05, which was 0 lower than the previous day. The implied volatity was 1.01, 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 553.05, which was 0 lower than the previous day. The implied volatity was 0.34, 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 553.05, 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 (19d) 5200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0.04
Theta: -2.41
Gamma: 0.0009
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 7 May | 5403.00 | 56.05 | -86.95 (-60.80%) | 28.57 | 4,731 | 538 | 1,179 |
| 6 May | 5170.00 | 135.95 | -71.20000000000002 (-34.37%) | 27.45 | 7,397 | -23 | 642 |
| 5 May | 5109.00 | 194.7 | -47.45000000000002 (-19.60%) | 32.59 | 260 | 89 | 664 |
| 4 May | 5066.50 | 235.95 | 6.949999999999989 (3.03%) | 35.57 | 1,098 | 247 | 575 |
| 30 Apr | 5099.00 | 223.05 | 5.200000000000017 (2.39%) | 33.35 | 304 | 35 | 363 |
| 29 Apr | 5114.50 | 222 | -24.599999999999994 (-9.98%) | 33.17 | 849 | 141 | 323 |
| 28 Apr | 5068.00 | 250.65 | -20.849999999999994 (-7.68%) | 33.45 | 131 | 25 | 181 |
| 27 Apr | 5043.00 | 273 | -59.30000000000001 (-17.85%) | 34.25 | 74 | 12 | 155 |
| 24 Apr | 4961.50 | 332.3 | 45.400000000000034 (15.82%) | 35.58 | 35 | -16 | 144 |
| 23 Apr | 5032.00 | 290 | 87.85 (43.46%) | 34.68 | 125 | 43 | 159 |
| 22 Apr | 5189.00 | 200 | 23 (12.99%) | 32.87 | 62 | 13 | 107 |
| 21 Apr | 5259.00 | 171.2 | 1.25 (0.74%) | 33.36 | 66 | 39 | 95 |
| 20 Apr | 5282.50 | 181.35 | -19.599999999999994 (-9.75%) | 33.82 | 61 | 45 | 55 |
| 17 Apr | 5230.50 | 200.95 | -22.950000000000017 (-10.25%) | 33.67 | 2 | 1 | 9 |
| 16 Apr | 5159.50 | 223.9 | 36.099999999999994 (19.22%) | 34.57 | 9 | 4 | 7 |
| 15 Apr | 5287.50 | 187.8 | 187.8 | - | 0 | 0 | 3 |
| 13 Apr | 5247.00 | 187.8 | -167.2 (-47.10%) | 36.01 | 3 | 1 | 2 |
| 10 Apr | 5466.50 | 355 | 56.80000000000001 (19.05%) | - | 0 | 0 | 1 |
| 9 Apr | 5284.00 | 355 | 198.6 (126.98%) | - | 0 | 0 | 1 |
| 8 Apr | 5287.50 | 355 | 198.6 (126.98%) | - | 0 | 0 | 1 |
| 7 Apr | 5051.00 | 355 | 198.6 (126.98%) | 42.83 | 1 | 0 | 0 |
| 6 Apr | 5103.50 | 156.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 5011.50 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 5122.00 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 5063.00 | 156.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 5355.00 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 5278.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 5206.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 5575.00 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 5711.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Mar | 5480.00 | 0 | 0 (0.00%) | 4.02 | 0 | 0 | 0 |
| 6 Mar | 5512.50 | 0 | 0 (0.00%) | 4.04 | 0 | 0 | 0 |
| 5 Mar | 5588.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 5500.00 | 0 | 0 (0.00%) | 4.05 | 0 | 0 | 0 |
| 2 Mar | 5591.50 | 0 | 0 (0.00%) | 4.88 | 0 | 0 | 0 |
For Hero Motocorp Limited - strike price 5200 expiring on 26MAY2026
Delta for 5200 PE is -0.25
Historical price for 5200 PE is as follows
On 7 May HEROMOTOCO was trading at 5403.00. The strike last trading price was 56.05, which was -86.95 lower than the previous day. The implied volatity was 28.57, the open interest changed by 538 which increased total open position to 1179
On 6 May HEROMOTOCO was trading at 5170.00. The strike last trading price was 135.95, which was -71.20000000000002 lower than the previous day. The implied volatity was 27.45, the open interest changed by -23 which decreased total open position to 642
On 5 May HEROMOTOCO was trading at 5109.00. The strike last trading price was 194.7, which was -47.45000000000002 lower than the previous day. The implied volatity was 32.59, the open interest changed by 89 which increased total open position to 664
On 4 May HEROMOTOCO was trading at 5066.50. The strike last trading price was 235.95, which was 6.949999999999989 higher than the previous day. The implied volatity was 35.57, the open interest changed by 247 which increased total open position to 575
On 30 Apr HEROMOTOCO was trading at 5099.00. The strike last trading price was 223.05, which was 5.200000000000017 higher than the previous day. The implied volatity was 33.35, the open interest changed by 35 which increased total open position to 363
On 29 Apr HEROMOTOCO was trading at 5114.50. The strike last trading price was 222, which was -24.599999999999994 lower than the previous day. The implied volatity was 33.17, the open interest changed by 141 which increased total open position to 323
On 28 Apr HEROMOTOCO was trading at 5068.00. The strike last trading price was 250.65, which was -20.849999999999994 lower than the previous day. The implied volatity was 33.45, the open interest changed by 25 which increased total open position to 181
On 27 Apr HEROMOTOCO was trading at 5043.00. The strike last trading price was 273, which was -59.30000000000001 lower than the previous day. The implied volatity was 34.25, the open interest changed by 12 which increased total open position to 155
On 24 Apr HEROMOTOCO was trading at 4961.50. The strike last trading price was 332.3, which was 45.400000000000034 higher than the previous day. The implied volatity was 35.58, the open interest changed by -16 which decreased total open position to 144
On 23 Apr HEROMOTOCO was trading at 5032.00. The strike last trading price was 290, which was 87.85 higher than the previous day. The implied volatity was 34.68, the open interest changed by 43 which increased total open position to 159
On 22 Apr HEROMOTOCO was trading at 5189.00. The strike last trading price was 200, which was 23 higher than the previous day. The implied volatity was 32.87, the open interest changed by 13 which increased total open position to 107
On 21 Apr HEROMOTOCO was trading at 5259.00. The strike last trading price was 171.2, which was 1.25 higher than the previous day. The implied volatity was 33.36, the open interest changed by 39 which increased total open position to 95
On 20 Apr HEROMOTOCO was trading at 5282.50. The strike last trading price was 181.35, which was -19.599999999999994 lower than the previous day. The implied volatity was 33.82, the open interest changed by 45 which increased total open position to 55
On 17 Apr HEROMOTOCO was trading at 5230.50. The strike last trading price was 200.95, which was -22.950000000000017 lower than the previous day. The implied volatity was 33.67, the open interest changed by 1 which increased total open position to 9
On 16 Apr HEROMOTOCO was trading at 5159.50. The strike last trading price was 223.9, which was 36.099999999999994 higher than the previous day. The implied volatity was 34.57, the open interest changed by 4 which increased total open position to 7
On 15 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 187.8, which was 187.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Apr HEROMOTOCO was trading at 5247.00. The strike last trading price was 187.8, which was -167.2 lower than the previous day. The implied volatity was 36.01, the open interest changed by 1 which increased total open position to 2
On 10 Apr HEROMOTOCO was trading at 5466.50. The strike last trading price was 355, which was 56.80000000000001 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr HEROMOTOCO was trading at 5284.00. The strike last trading price was 355, which was 198.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 355, which was 198.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr HEROMOTOCO was trading at 5051.00. The strike last trading price was 355, which was 198.6 higher than the previous day. The implied volatity was 42.83, 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 156.4, 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 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 156.4, 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 4.02, 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 4.04, 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 4.05, 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 4.88, the open interest changed by 0 which decreased total open position to 0
