HEROMOTOCO
Hero Motocorp Limited
Historical option data for HEROMOTOCO
13 May 2026 04:10 PM IST
| HEROMOTOCO 26-May-2026 (13d) 5250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 0.03
Theta: -3.72
Gamma: 0.00098
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 4995.00 | 39.55 | -25.10000000000001 (-38.82%) | 32.24 | 1,803 | 99 | 620 | |||||||||
| 12 May | 5082.50 | 67 | -54.849999999999994 (-45.01%) | 31.5 | 1,414 | 112 | 521 | |||||||||
| 11 May | 5228.50 | 123.95 | -58.999999999999986 (-32.25%) | 0 | 1,709 | 79 | 409 | |||||||||
| 8 May | 5322.00 | 179.15 | -30.049999999999983 (-14.36%) | 28.12 | 612 | -30 | 330 | |||||||||
| 7 May | 5343.00 | 210.15 | 92.5 (78.62%) | 29.56 | 2,408 | -210 | 365 | |||||||||
| 6 May | 5170.00 | 118.05 | 2 (1.72%) | 29.26 | 9,826 | 268 | 585 | |||||||||
| 5 May | 5109.00 | 120.35 | 8.549999999999997 (7.65%) | 33.66 | 777 | 116 | 321 | |||||||||
| 4 May | 5066.50 | 115 | -19.349999999999994 (-14.40%) | 35.76 | 959 | 60 | 198 | |||||||||
| 30 Apr | 5099.00 | 137.2 | -5 (-3.52%) | 34.83 | 693 | 69 | 207 | |||||||||
|
|
||||||||||||||||
| 29 Apr | 5114.50 | 138.85 | 12.899999999999991 (10.24%) | 33.86 | 530 | -5 | 138 | |||||||||
| 28 Apr | 5068.00 | 129.45 | -1.25 (-0.96%) | 34.1 | 250 | 76 | 139 | |||||||||
| 27 Apr | 5043.00 | 130.7 | 20.849999999999994 (18.98%) | 35.96 | 115 | 47 | 62 | |||||||||
| 24 Apr | 4961.50 | 109.85 | -30.150000000000006 (-21.54%) | 36.21 | 11 | 2 | 14 | |||||||||
| 23 Apr | 5032.00 | 140 | -66 (-32.04%) | 35.77 | 11 | 6 | 12 | |||||||||
| 22 Apr | 5189.00 | 206 | -59 (-22.26%) | 35.18 | 22 | 10 | 12 | |||||||||
| 21 Apr | 5259.00 | 265 | 63.55000000000001 (31.55%) | 37.1 | 2 | 1 | 1 | |||||||||
| 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 | 201.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 5287.50 | 201.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 5051.00 | 201.45 | 0 (0.00%) | 1.7 | 0 | 0 | 0 | |||||||||
| 6 Apr | 5103.50 | 201.45 | 0 (0.00%) | 1.02 | 0 | 0 | 0 | |||||||||
For Hero Motocorp Limited - strike price 5250 expiring on 26MAY2026
Delta for 5250 CE is 0.23
Historical price for 5250 CE is as follows
On 13 May HEROMOTOCO was trading at 4995.00. The strike last trading price was 39.55, which was -25.10000000000001 lower than the previous day. The implied volatity was 32.24, the open interest changed by 99 which increased total open position to 620
On 12 May HEROMOTOCO was trading at 5082.50. The strike last trading price was 67, which was -54.849999999999994 lower than the previous day. The implied volatity was 31.5, the open interest changed by 112 which increased total open position to 521
On 11 May HEROMOTOCO was trading at 5228.50. The strike last trading price was 123.95, which was -58.999999999999986 lower than the previous day. The implied volatity was 0, the open interest changed by 79 which increased total open position to 409
On 8 May HEROMOTOCO was trading at 5322.00. The strike last trading price was 179.15, which was -30.049999999999983 lower than the previous day. The implied volatity was 28.12, the open interest changed by -30 which decreased total open position to 330
On 7 May HEROMOTOCO was trading at 5343.00. The strike last trading price was 210.15, which was 92.5 higher than the previous day. The implied volatity was 29.56, the open interest changed by -210 which decreased total open position to 365
On 6 May HEROMOTOCO was trading at 5170.00. The strike last trading price was 118.05, which was 2 higher than the previous day. The implied volatity was 29.26, the open interest changed by 268 which increased total open position to 585
On 5 May HEROMOTOCO was trading at 5109.00. The strike last trading price was 120.35, which was 8.549999999999997 higher than the previous day. The implied volatity was 33.66, the open interest changed by 116 which increased total open position to 321
On 4 May HEROMOTOCO was trading at 5066.50. The strike last trading price was 115, which was -19.349999999999994 lower than the previous day. The implied volatity was 35.76, the open interest changed by 60 which increased total open position to 198
On 30 Apr HEROMOTOCO was trading at 5099.00. The strike last trading price was 137.2, which was -5 lower than the previous day. The implied volatity was 34.83, the open interest changed by 69 which increased total open position to 207
On 29 Apr HEROMOTOCO was trading at 5114.50. The strike last trading price was 138.85, which was 12.899999999999991 higher than the previous day. The implied volatity was 33.86, the open interest changed by -5 which decreased total open position to 138
On 28 Apr HEROMOTOCO was trading at 5068.00. The strike last trading price was 129.45, which was -1.25 lower than the previous day. The implied volatity was 34.1, the open interest changed by 76 which increased total open position to 139
On 27 Apr HEROMOTOCO was trading at 5043.00. The strike last trading price was 130.7, which was 20.849999999999994 higher than the previous day. The implied volatity was 35.96, the open interest changed by 47 which increased total open position to 62
On 24 Apr HEROMOTOCO was trading at 4961.50. The strike last trading price was 109.85, which was -30.150000000000006 lower than the previous day. The implied volatity was 36.21, the open interest changed by 2 which increased total open position to 14
On 23 Apr HEROMOTOCO was trading at 5032.00. The strike last trading price was 140, which was -66 lower than the previous day. The implied volatity was 35.77, the open interest changed by 6 which increased total open position to 12
On 22 Apr HEROMOTOCO was trading at 5189.00. The strike last trading price was 206, which was -59 lower than the previous day. The implied volatity was 35.18, the open interest changed by 10 which increased total open position to 12
On 21 Apr HEROMOTOCO was trading at 5259.00. The strike last trading price was 265, which was 63.55000000000001 higher than the previous day. The implied volatity was 37.1, the open interest changed by 1 which increased total open position to 1
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 201.45, 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 201.45, 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 201.45, which was 0 lower than the previous day. The implied volatity was 1.7, 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 201.45, which was 0 lower than the previous day. The implied volatity was 1.02, the open interest changed by 0 which decreased total open position to 0
| HEROMOTOCO 26-May-2026 (13d) 5250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 4995.00 | 284.6 | 70.10000000000002 (32.68%) | 0 | 116 | -17 | 609 |
| 12 May | 5082.50 | 210.05 | 74.9 (55.42%) | 0 | 740 | -115 | 627 |
| 11 May | 5228.50 | 135.35 | 44.44999999999999 (48.90%) | 30.7 | 1,456 | 213 | 748 |
| 8 May | 5322.00 | 91.45 | 7.400000000000006 (8.80%) | 27.83 | 1,941 | -93 | 535 |
| 7 May | 5343.00 | 79.8 | -90.64999999999999 (-53.18%) | 26.78 | 3,863 | 307 | 635 |
| 6 May | 5170.00 | 164.55 | -70.75 (-30.07%) | 26.62 | 2,523 | 263 | 330 |
| 5 May | 5109.00 | 233.55 | -46.05000000000001 (-16.47%) | 34.63 | 22 | 5 | 64 |
| 4 May | 5066.50 | 279.6 | 22.05000000000001 (8.56%) | 35.48 | 99 | 28 | 58 |
| 30 Apr | 5099.00 | 252.45 | 4.099999999999994 (1.65%) | 33.25 | 30 | 6 | 36 |
| 29 Apr | 5114.50 | 251.65 | -78.74999999999997 (-23.83%) | 33.16 | 38 | 28 | 28 |
| 28 Apr | 5068.00 | 0 | 0 | - | 0 | 0 | 0 |
| 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%) | 2.99 | 0 | 0 | 0 |
| 9 Apr | 5284.00 | 330.4 | 0 (0.00%) | 1.3 | 0 | 0 | 0 |
| 8 Apr | 5287.50 | 330.4 | 0 (0.00%) | 1.46 | 0 | 0 | 0 |
| 7 Apr | 5051.00 | 330.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 5103.50 | 330.4 | 0 (0.00%) | - | 0 | 0 | 0 |
For Hero Motocorp Limited - strike price 5250 expiring on 26MAY2026
Delta for 5250 PE is 0
Historical price for 5250 PE is as follows
On 13 May HEROMOTOCO was trading at 4995.00. The strike last trading price was 284.6, which was 70.10000000000002 higher than the previous day. The implied volatity was 0, the open interest changed by -17 which decreased total open position to 609
On 12 May HEROMOTOCO was trading at 5082.50. The strike last trading price was 210.05, which was 74.9 higher than the previous day. The implied volatity was 0, the open interest changed by -115 which decreased total open position to 627
On 11 May HEROMOTOCO was trading at 5228.50. The strike last trading price was 135.35, which was 44.44999999999999 higher than the previous day. The implied volatity was 30.7, the open interest changed by 213 which increased total open position to 748
On 8 May HEROMOTOCO was trading at 5322.00. The strike last trading price was 91.45, which was 7.400000000000006 higher than the previous day. The implied volatity was 27.83, the open interest changed by -93 which decreased total open position to 535
On 7 May HEROMOTOCO was trading at 5343.00. The strike last trading price was 79.8, which was -90.64999999999999 lower than the previous day. The implied volatity was 26.78, the open interest changed by 307 which increased total open position to 635
On 6 May HEROMOTOCO was trading at 5170.00. The strike last trading price was 164.55, which was -70.75 lower than the previous day. The implied volatity was 26.62, the open interest changed by 263 which increased total open position to 330
On 5 May HEROMOTOCO was trading at 5109.00. The strike last trading price was 233.55, which was -46.05000000000001 lower than the previous day. The implied volatity was 34.63, the open interest changed by 5 which increased total open position to 64
On 4 May HEROMOTOCO was trading at 5066.50. The strike last trading price was 279.6, which was 22.05000000000001 higher than the previous day. The implied volatity was 35.48, the open interest changed by 28 which increased total open position to 58
On 30 Apr HEROMOTOCO was trading at 5099.00. The strike last trading price was 252.45, which was 4.099999999999994 higher than the previous day. The implied volatity was 33.25, the open interest changed by 6 which increased total open position to 36
On 29 Apr HEROMOTOCO was trading at 5114.50. The strike last trading price was 251.65, which was -78.74999999999997 lower than the previous day. The implied volatity was 33.16, the open interest changed by 28 which increased total open position to 28
On 28 Apr HEROMOTOCO was trading at 5068.00. 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 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 2.99, 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 330.4, which was 0 lower than the previous day. The implied volatity was 1.3, 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 330.4, which was 0 lower than the previous day. The implied volatity was 1.46, 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 330.4, 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 6 Apr HEROMOTOCO was trading at 5103.50. The strike last trading price was 330.4, 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
