HEROMOTOCO
Hero Motocorp Limited
Historical option data for HEROMOTOCO
13 Apr 2026 04:11 PM IST
| HEROMOTOCO 28-Apr-2026 (14d) 5250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.04
Theta: -5.49
Gamma: 0.001
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Apr | 5247.00 | 162.75 | -148.25 | 37.09 | 1,107 | 340 | 537 | |||||||||
| 10 Apr | 5466.50 | 309 | 117.30000000000001 | 34.71 | 104 | -42 | 197 | |||||||||
| 9 Apr | 5284.00 | 185.85 | -10.5 | 34.75 | 269 | 18 | 239 | |||||||||
| 8 Apr | 5287.50 | 195.1 | 82.15 | 32.88 | 417 | -95 | 223 | |||||||||
| 7 Apr | 5051.00 | 116.3 | -20.3 | 37.66 | 438 | 52 | 317 | |||||||||
| 6 Apr | 5103.50 | 136.3 | 22.95 | 36.86 | 220 | -13 | 265 | |||||||||
| 2 Apr | 5011.50 | 115 | -45.75 | 36.2 | 553 | 100 | 280 | |||||||||
| 1 Apr | 5122.00 | 166.75 | 12.7 | 35.82 | 339 | 84 | 179 | |||||||||
| 30 Mar | 5063.00 | 152.1 | -35.3 | 37.84 | 116 | 23 | 96 | |||||||||
| 27 Mar | 5143.00 | 187.4 | -87.6 | 34.28 | 98 | 64 | 71 | |||||||||
| 25 Mar | 5289.50 | 275 | 75 | - | 0 | 0 | 7 | |||||||||
| 24 Mar | 5253.00 | 275 | 75 | 37.93 | 11 | 4 | 7 | |||||||||
| 23 Mar | 5065.00 | 200 | -89 | 40.89 | 1 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 5275.50 | 289 | -166.7 | 37.1 | 2 | 0 | 0 | |||||||||
| 19 Mar | 5172.50 | 455.7 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
| 18 Mar | 5426.00 | 455.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 5355.00 | 455.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 5278.50 | 455.7 | 0 | 0.24 | 0 | 0 | 0 | |||||||||
| 13 Mar | 5206.00 | 455.7 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 12 Mar | 5394.50 | 455.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 5575.00 | 455.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 5711.50 | 455.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 5480.00 | 455.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 5512.50 | 455.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 5588.50 | 455.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 5500.00 | 455.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 5591.50 | 455.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 5710.00 | 455.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Hero Motocorp Limited - strike price 5250 expiring on 28APR2026
Delta for 5250 CE is 0.52
Historical price for 5250 CE is as follows
On 13 Apr HEROMOTOCO was trading at 5247.00. The strike last trading price was 162.75, which was -148.25 lower than the previous day. The implied volatity was 37.09, the open interest changed by 340 which increased total open position to 537
On 10 Apr HEROMOTOCO was trading at 5466.50. The strike last trading price was 309, which was 117.30000000000001 higher than the previous day. The implied volatity was 34.71, the open interest changed by -42 which decreased total open position to 197
On 9 Apr HEROMOTOCO was trading at 5284.00. The strike last trading price was 185.85, which was -10.5 lower than the previous day. The implied volatity was 34.75, the open interest changed by 18 which increased total open position to 239
On 8 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 195.1, which was 82.15 higher than the previous day. The implied volatity was 32.88, the open interest changed by -95 which decreased total open position to 223
On 7 Apr HEROMOTOCO was trading at 5051.00. The strike last trading price was 116.3, which was -20.3 lower than the previous day. The implied volatity was 37.66, the open interest changed by 52 which increased total open position to 317
On 6 Apr HEROMOTOCO was trading at 5103.50. The strike last trading price was 136.3, which was 22.95 higher than the previous day. The implied volatity was 36.86, the open interest changed by -13 which decreased total open position to 265
On 2 Apr HEROMOTOCO was trading at 5011.50. The strike last trading price was 115, which was -45.75 lower than the previous day. The implied volatity was 36.2, the open interest changed by 100 which increased total open position to 280
On 1 Apr HEROMOTOCO was trading at 5122.00. The strike last trading price was 166.75, which was 12.7 higher than the previous day. The implied volatity was 35.82, the open interest changed by 84 which increased total open position to 179
On 30 Mar HEROMOTOCO was trading at 5063.00. The strike last trading price was 152.1, which was -35.3 lower than the previous day. The implied volatity was 37.84, the open interest changed by 23 which increased total open position to 96
On 27 Mar HEROMOTOCO was trading at 5143.00. The strike last trading price was 187.4, which was -87.6 lower than the previous day. The implied volatity was 34.28, the open interest changed by 64 which increased total open position to 71
On 25 Mar HEROMOTOCO was trading at 5289.50. The strike last trading price was 275, which was 75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 24 Mar HEROMOTOCO was trading at 5253.00. The strike last trading price was 275, which was 75 higher than the previous day. The implied volatity was 37.93, the open interest changed by 4 which increased total open position to 7
On 23 Mar HEROMOTOCO was trading at 5065.00. The strike last trading price was 200, which was -89 lower than the previous day. The implied volatity was 40.89, the open interest changed by 0 which decreased total open position to 2
On 20 Mar HEROMOTOCO was trading at 5275.50. The strike last trading price was 289, which was -166.7 lower than the previous day. The implied volatity was 37.1, the open interest changed by 0 which decreased total open position to 0
On 19 Mar HEROMOTOCO was trading at 5172.50. The strike last trading price was 455.7, 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 18 Mar HEROMOTOCO was trading at 5426.00. The strike last trading price was 455.7, 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 455.7, 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 Mar HEROMOTOCO was trading at 5278.50. The strike last trading price was 455.7, which was 0 lower than the previous day. The implied volatity was 0.24, 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 455.7, which was 0 lower than the previous day. The implied volatity was 0.1, 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 455.7, 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 455.7, 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 Mar HEROMOTOCO was trading at 5711.50. The strike last trading price was 455.7, 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 455.7, 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 455.7, 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 455.7, 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 455.7, 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 455.7, 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 Feb HEROMOTOCO was trading at 5710.00. The strike last trading price was 455.7, 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 (14d) 5250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 0.04
Theta: -4.53
Gamma: 0.00103
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Apr | 5247.00 | 149.9 | 84.10000000000001 | 35.86 | 1,170 | 276 | 482 |
| 10 Apr | 5466.50 | 67.8 | -61.7 | 32.4 | 841 | -10 | 211 |
| 9 Apr | 5284.00 | 131.55 | 3.25 | 31.47 | 887 | 26 | 223 |
| 8 Apr | 5287.50 | 128.1 | -159.4 | 32.2 | 680 | -3 | 198 |
| 7 Apr | 5051.00 | 273.3 | 19.7 | 37.15 | 45 | 25 | 200 |
| 6 Apr | 5103.50 | 251 | -70.4 | 37.73 | 17 | -2 | 175 |
| 2 Apr | 5011.50 | 321.4 | 71.4 | 38.6 | 20 | 8 | 177 |
| 1 Apr | 5122.00 | 247.25 | -50.85 | 37.21 | 179 | 88 | 160 |
| 30 Mar | 5063.00 | 298.1 | 20.1 | 37.4 | 25 | 3 | 71 |
| 27 Mar | 5143.00 | 278 | 92.55 | 41.57 | 74 | 6 | 70 |
| 25 Mar | 5289.50 | 188.35 | -17.35 | 35.22 | 66 | 20 | 63 |
| 24 Mar | 5253.00 | 209.2 | -96.85 | 36.73 | 92 | 13 | 45 |
| 23 Mar | 5065.00 | 306.05 | 114.05 | 36.03 | 14 | -2 | 31 |
| 20 Mar | 5275.50 | 192 | -37.55 | 33.01 | 13 | 1 | 24 |
| 19 Mar | 5172.50 | 229.55 | 105.75 | 34.33 | 4 | 1 | 22 |
| 18 Mar | 5426.00 | 123.8 | 64.8 | - | 0 | 0 | 21 |
| 17 Mar | 5355.00 | 123.8 | 64.8 | - | 0 | 0 | 21 |
| 16 Mar | 5278.50 | 123.8 | 64.8 | - | 0 | 0 | 0 |
| 13 Mar | 5206.00 | 123.8 | 64.8 | - | 0 | 6 | 0 |
| 12 Mar | 5394.50 | 123.8 | 64.8 | 27.98 | 13 | 1 | 16 |
| 11 Mar | 5575.00 | 59 | -41 | - | 0 | 0 | 15 |
| 10 Mar | 5711.50 | 59 | -41 | 29.71 | 17 | 5 | 13 |
| 9 Mar | 5480.00 | 100 | -32.65 | - | 0 | 0 | 8 |
| 6 Mar | 5512.50 | 100 | -32.65 | 28.71 | 2 | 1 | 7 |
| 5 Mar | 5588.50 | 132.65 | 83.8 | - | 8 | 2 | 0 |
| 4 Mar | 5500.00 | 132.65 | 83.8 | 31.72 | 8 | 2 | 6 |
| 2 Mar | 5591.50 | 48.85 | -85.85 | - | 0 | 4 | 0 |
| 27 Feb | 5710.00 | 48.85 | -85.85 | 25.49 | 4 | 2 | 2 |
For Hero Motocorp Limited - strike price 5250 expiring on 28APR2026
Delta for 5250 PE is -0.48
Historical price for 5250 PE is as follows
On 13 Apr HEROMOTOCO was trading at 5247.00. The strike last trading price was 149.9, which was 84.10000000000001 higher than the previous day. The implied volatity was 35.86, the open interest changed by 276 which increased total open position to 482
On 10 Apr HEROMOTOCO was trading at 5466.50. The strike last trading price was 67.8, which was -61.7 lower than the previous day. The implied volatity was 32.4, the open interest changed by -10 which decreased total open position to 211
On 9 Apr HEROMOTOCO was trading at 5284.00. The strike last trading price was 131.55, which was 3.25 higher than the previous day. The implied volatity was 31.47, the open interest changed by 26 which increased total open position to 223
On 8 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 128.1, which was -159.4 lower than the previous day. The implied volatity was 32.2, the open interest changed by -3 which decreased total open position to 198
On 7 Apr HEROMOTOCO was trading at 5051.00. The strike last trading price was 273.3, which was 19.7 higher than the previous day. The implied volatity was 37.15, the open interest changed by 25 which increased total open position to 200
On 6 Apr HEROMOTOCO was trading at 5103.50. The strike last trading price was 251, which was -70.4 lower than the previous day. The implied volatity was 37.73, the open interest changed by -2 which decreased total open position to 175
On 2 Apr HEROMOTOCO was trading at 5011.50. The strike last trading price was 321.4, which was 71.4 higher than the previous day. The implied volatity was 38.6, the open interest changed by 8 which increased total open position to 177
On 1 Apr HEROMOTOCO was trading at 5122.00. The strike last trading price was 247.25, which was -50.85 lower than the previous day. The implied volatity was 37.21, the open interest changed by 88 which increased total open position to 160
On 30 Mar HEROMOTOCO was trading at 5063.00. The strike last trading price was 298.1, which was 20.1 higher than the previous day. The implied volatity was 37.4, the open interest changed by 3 which increased total open position to 71
On 27 Mar HEROMOTOCO was trading at 5143.00. The strike last trading price was 278, which was 92.55 higher than the previous day. The implied volatity was 41.57, the open interest changed by 6 which increased total open position to 70
On 25 Mar HEROMOTOCO was trading at 5289.50. The strike last trading price was 188.35, which was -17.35 lower than the previous day. The implied volatity was 35.22, the open interest changed by 20 which increased total open position to 63
On 24 Mar HEROMOTOCO was trading at 5253.00. The strike last trading price was 209.2, which was -96.85 lower than the previous day. The implied volatity was 36.73, the open interest changed by 13 which increased total open position to 45
On 23 Mar HEROMOTOCO was trading at 5065.00. The strike last trading price was 306.05, which was 114.05 higher than the previous day. The implied volatity was 36.03, the open interest changed by -2 which decreased total open position to 31
On 20 Mar HEROMOTOCO was trading at 5275.50. The strike last trading price was 192, which was -37.55 lower than the previous day. The implied volatity was 33.01, the open interest changed by 1 which increased total open position to 24
On 19 Mar HEROMOTOCO was trading at 5172.50. The strike last trading price was 229.55, which was 105.75 higher than the previous day. The implied volatity was 34.33, the open interest changed by 1 which increased total open position to 22
On 18 Mar HEROMOTOCO was trading at 5426.00. The strike last trading price was 123.8, which was 64.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 17 Mar HEROMOTOCO was trading at 5355.00. The strike last trading price was 123.8, which was 64.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 16 Mar HEROMOTOCO was trading at 5278.50. The strike last trading price was 123.8, which was 64.8 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 123.8, which was 64.8 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0
On 12 Mar HEROMOTOCO was trading at 5394.50. The strike last trading price was 123.8, which was 64.8 higher than the previous day. The implied volatity was 27.98, the open interest changed by 1 which increased total open position to 16
On 11 Mar HEROMOTOCO was trading at 5575.00. The strike last trading price was 59, which was -41 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 10 Mar HEROMOTOCO was trading at 5711.50. The strike last trading price was 59, which was -41 lower than the previous day. The implied volatity was 29.71, the open interest changed by 5 which increased total open position to 13
On 9 Mar HEROMOTOCO was trading at 5480.00. The strike last trading price was 100, which was -32.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 6 Mar HEROMOTOCO was trading at 5512.50. The strike last trading price was 100, which was -32.65 lower than the previous day. The implied volatity was 28.71, the open interest changed by 1 which increased total open position to 7
On 5 Mar HEROMOTOCO was trading at 5588.50. The strike last trading price was 132.65, which was 83.8 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 4 Mar HEROMOTOCO was trading at 5500.00. The strike last trading price was 132.65, which was 83.8 higher than the previous day. The implied volatity was 31.72, the open interest changed by 2 which increased total open position to 6
On 2 Mar HEROMOTOCO was trading at 5591.50. The strike last trading price was 48.85, which was -85.85 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0
On 27 Feb HEROMOTOCO was trading at 5710.00. The strike last trading price was 48.85, which was -85.85 lower than the previous day. The implied volatity was 25.49, the open interest changed by 2 which increased total open position to 2
