HEROMOTOCO
Hero Motocorp Limited
Historical option data for HEROMOTOCO
24 Apr 2026 04:10 PM IST
| HEROMOTOCO 28-Apr-2026 (4d) 5300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.01
Theta: -2.29
Gamma: 0.00057
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4961.50 | 3.85 | -6.200000000000001 | 33.64 | 3,412 | -733 | 2,752 | |||||||||
| 23 Apr | 5032.00 | 10.25 | -28.75 | 33.63 | 5,264 | 497 | 3,475 | |||||||||
| 22 Apr | 5189.00 | 40.2 | -39.849999999999994 | 29.85 | 5,266 | 718 | 2,980 | |||||||||
| 21 Apr | 5259.00 | 81.45 | -13.899999999999991 | 32.01 | 4,941 | 839 | 2,294 | |||||||||
| 20 Apr | 5282.50 | 84.1 | -2.1000000000000085 | 32.2 | 9,605 | -120 | 1,445 | |||||||||
| 17 Apr | 5230.50 | 87 | 11.950000000000003 | 30.72 | 4,526 | -364 | 1,561 | |||||||||
| 16 Apr | 5159.50 | 75.95 | -58.999999999999986 | 33.35 | 4,582 | 586 | 1,928 | |||||||||
| 15 Apr | 5287.50 | 131.85 | -10.450000000000017 | 33.75 | 3,143 | 144 | 1,343 | |||||||||
| 13 Apr | 5247.00 | 137.9 | -130.20000000000002 | 36.73 | 3,503 | 519 | 1,205 | |||||||||
| 10 Apr | 5466.50 | 262.9 | 98.89999999999998 | 33.86 | 1,349 | -52 | 687 | |||||||||
| 9 Apr | 5284.00 | 159.15 | -8.95 | 34.34 | 1,732 | 151 | 737 | |||||||||
| 8 Apr | 5287.50 | 169.15 | 74 | 32.89 | 2,186 | 114 | 586 | |||||||||
| 7 Apr | 5051.00 | 99.05 | -18.65 | 37.47 | 803 | 84 | 476 | |||||||||
| 6 Apr | 5103.50 | 116.85 | 21.25 | 36.63 | 494 | -17 | 395 | |||||||||
| 2 Apr | 5011.50 | 97.5 | -41.8 | 35.78 | 1,568 | 80 | 414 | |||||||||
| 1 Apr | 5122.00 | 145 | 12.95 | 35.52 | 993 | 179 | 320 | |||||||||
| 30 Mar | 5063.00 | 134 | -32.95 | 37.76 | 387 | -2 | 140 | |||||||||
| 27 Mar | 5143.00 | 165.1 | -64 | 34.08 | 250 | 60 | 141 | |||||||||
| 25 Mar | 5289.50 | 230.4 | 14.35 | 33.8 | 306 | 7 | 77 | |||||||||
| 24 Mar | 5253.00 | 219.9 | 73.15 | 33.23 | 171 | 39 | 69 | |||||||||
| 23 Mar | 5065.00 | 150 | -67.55 | 35.82 | 40 | 1 | 30 | |||||||||
| 20 Mar | 5275.50 | 214.4 | 31.15 | 29.84 | 32 | 1 | 32 | |||||||||
| 19 Mar | 5172.50 | 196.7 | -120.4 | 31.15 | 32 | 25 | 30 | |||||||||
| 18 Mar | 5426.00 | 317.1 | 64.75 | 30.67 | 5 | -1 | 4 | |||||||||
| 17 Mar | 5355.00 | 252.35 | 12.35 | 26.54 | 5 | 3 | 5 | |||||||||
| 16 Mar | 5278.50 | 240 | -162.55 | 31.74 | 2 | 1 | 1 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 5206.00 | 402.55 | 0 | 0.52 | 0 | 0 | 0 | |||||||||
| 12 Mar | 5394.50 | 402.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 5575.00 | 402.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 5711.50 | 402.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 5480.00 | 402.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 5512.50 | 402.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 5588.50 | 402.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 5500.00 | 402.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 5591.50 | 402.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 5710.00 | 402.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 5787.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 5737.50 | 402.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 5511.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 5488.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 5465.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 5414.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 5592.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 5577.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 5492.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 5584.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 5733.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 5682.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 5753.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 5756.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 5753.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 5766.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 5851.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 5763.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 5623.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 5502.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 5534.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 5580.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hero Motocorp Limited - strike price 5300 expiring on 28APR2026
Delta for 5300 CE is 0.05
Historical price for 5300 CE is as follows
On 24 Apr HEROMOTOCO was trading at 4961.50. The strike last trading price was 3.85, which was -6.200000000000001 lower than the previous day. The implied volatity was 33.64, the open interest changed by -733 which decreased total open position to 2752
On 23 Apr HEROMOTOCO was trading at 5032.00. The strike last trading price was 10.25, which was -28.75 lower than the previous day. The implied volatity was 33.63, the open interest changed by 497 which increased total open position to 3475
On 22 Apr HEROMOTOCO was trading at 5189.00. The strike last trading price was 40.2, which was -39.849999999999994 lower than the previous day. The implied volatity was 29.85, the open interest changed by 718 which increased total open position to 2980
On 21 Apr HEROMOTOCO was trading at 5259.00. The strike last trading price was 81.45, which was -13.899999999999991 lower than the previous day. The implied volatity was 32.01, the open interest changed by 839 which increased total open position to 2294
On 20 Apr HEROMOTOCO was trading at 5282.50. The strike last trading price was 84.1, which was -2.1000000000000085 lower than the previous day. The implied volatity was 32.2, the open interest changed by -120 which decreased total open position to 1445
On 17 Apr HEROMOTOCO was trading at 5230.50. The strike last trading price was 87, which was 11.950000000000003 higher than the previous day. The implied volatity was 30.72, the open interest changed by -364 which decreased total open position to 1561
On 16 Apr HEROMOTOCO was trading at 5159.50. The strike last trading price was 75.95, which was -58.999999999999986 lower than the previous day. The implied volatity was 33.35, the open interest changed by 586 which increased total open position to 1928
On 15 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 131.85, which was -10.450000000000017 lower than the previous day. The implied volatity was 33.75, the open interest changed by 144 which increased total open position to 1343
On 13 Apr HEROMOTOCO was trading at 5247.00. The strike last trading price was 137.9, which was -130.20000000000002 lower than the previous day. The implied volatity was 36.73, the open interest changed by 519 which increased total open position to 1205
On 10 Apr HEROMOTOCO was trading at 5466.50. The strike last trading price was 262.9, which was 98.89999999999998 higher than the previous day. The implied volatity was 33.86, the open interest changed by -52 which decreased total open position to 687
On 9 Apr HEROMOTOCO was trading at 5284.00. The strike last trading price was 159.15, which was -8.95 lower than the previous day. The implied volatity was 34.34, the open interest changed by 151 which increased total open position to 737
On 8 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 169.15, which was 74 higher than the previous day. The implied volatity was 32.89, the open interest changed by 114 which increased total open position to 586
On 7 Apr HEROMOTOCO was trading at 5051.00. The strike last trading price was 99.05, which was -18.65 lower than the previous day. The implied volatity was 37.47, the open interest changed by 84 which increased total open position to 476
On 6 Apr HEROMOTOCO was trading at 5103.50. The strike last trading price was 116.85, which was 21.25 higher than the previous day. The implied volatity was 36.63, the open interest changed by -17 which decreased total open position to 395
On 2 Apr HEROMOTOCO was trading at 5011.50. The strike last trading price was 97.5, which was -41.8 lower than the previous day. The implied volatity was 35.78, the open interest changed by 80 which increased total open position to 414
On 1 Apr HEROMOTOCO was trading at 5122.00. The strike last trading price was 145, which was 12.95 higher than the previous day. The implied volatity was 35.52, the open interest changed by 179 which increased total open position to 320
On 30 Mar HEROMOTOCO was trading at 5063.00. The strike last trading price was 134, which was -32.95 lower than the previous day. The implied volatity was 37.76, the open interest changed by -2 which decreased total open position to 140
On 27 Mar HEROMOTOCO was trading at 5143.00. The strike last trading price was 165.1, which was -64 lower than the previous day. The implied volatity was 34.08, the open interest changed by 60 which increased total open position to 141
On 25 Mar HEROMOTOCO was trading at 5289.50. The strike last trading price was 230.4, which was 14.35 higher than the previous day. The implied volatity was 33.8, the open interest changed by 7 which increased total open position to 77
On 24 Mar HEROMOTOCO was trading at 5253.00. The strike last trading price was 219.9, which was 73.15 higher than the previous day. The implied volatity was 33.23, the open interest changed by 39 which increased total open position to 69
On 23 Mar HEROMOTOCO was trading at 5065.00. The strike last trading price was 150, which was -67.55 lower than the previous day. The implied volatity was 35.82, the open interest changed by 1 which increased total open position to 30
On 20 Mar HEROMOTOCO was trading at 5275.50. The strike last trading price was 214.4, which was 31.15 higher than the previous day. The implied volatity was 29.84, the open interest changed by 1 which increased total open position to 32
On 19 Mar HEROMOTOCO was trading at 5172.50. The strike last trading price was 196.7, which was -120.4 lower than the previous day. The implied volatity was 31.15, the open interest changed by 25 which increased total open position to 30
On 18 Mar HEROMOTOCO was trading at 5426.00. The strike last trading price was 317.1, which was 64.75 higher than the previous day. The implied volatity was 30.67, the open interest changed by -1 which decreased total open position to 4
On 17 Mar HEROMOTOCO was trading at 5355.00. The strike last trading price was 252.35, which was 12.35 higher than the previous day. The implied volatity was 26.54, the open interest changed by 3 which increased total open position to 5
On 16 Mar HEROMOTOCO was trading at 5278.50. The strike last trading price was 240, which was -162.55 lower than the previous day. The implied volatity was 31.74, the open interest changed by 1 which increased total open position to 1
On 13 Mar HEROMOTOCO was trading at 5206.00. The strike last trading price was 402.55, which was 0 lower than the previous day. The implied volatity was 0.52, 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 402.55, 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 402.55, 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 402.55, 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 402.55, 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 402.55, 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 402.55, 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 402.55, 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 402.55, 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 402.55, 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 26 Feb HEROMOTOCO was trading at 5787.00. 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 25 Feb HEROMOTOCO was trading at 5737.50. The strike last trading price was 402.55, 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 Feb HEROMOTOCO was trading at 5511.00. 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 23 Feb HEROMOTOCO was trading at 5488.50. 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 20 Feb HEROMOTOCO was trading at 5465.00. 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 19 Feb HEROMOTOCO was trading at 5414.50. 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 18 Feb HEROMOTOCO was trading at 5592.00. 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 17 Feb HEROMOTOCO was trading at 5577.00. 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 16 Feb HEROMOTOCO was trading at 5492.00. 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 13 Feb HEROMOTOCO was trading at 5584.00. 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 12 Feb HEROMOTOCO was trading at 5733.00. 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 Feb HEROMOTOCO was trading at 5682.50. 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 10 Feb HEROMOTOCO was trading at 5753.50. 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 Feb HEROMOTOCO was trading at 5756.50. 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 6 Feb HEROMOTOCO was trading at 5753.50. 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 Feb HEROMOTOCO was trading at 5766.00. 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 4 Feb HEROMOTOCO was trading at 5851.50. 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 3 Feb HEROMOTOCO was trading at 5763.00. 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 Feb HEROMOTOCO was trading at 5623.00. 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 1 Feb HEROMOTOCO was trading at 5502.50. 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 30 Jan HEROMOTOCO was trading at 5534.00. 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 29 Jan HEROMOTOCO was trading at 5580.00. 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
| HEROMOTOCO 28-Apr-2026 (4d) 5300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0.01
Theta: -2.24
Gamma: 0.00053
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4961.50 | 322.2 | 49.349999999999966 | 34.91 | 118 | -42 | 470 |
| 23 Apr | 5032.00 | 277.95 | 132 | 38.65 | 406 | -189 | 514 |
| 22 Apr | 5189.00 | 145.6 | 38.14999999999999 | 30.04 | 771 | -2 | 702 |
| 21 Apr | 5259.00 | 103.7 | -7.700000000000003 | 30.15 | 1,193 | -68 | 712 |
| 20 Apr | 5282.50 | 117.7 | -25.749999999999986 | 30.53 | 1,787 | -60 | 816 |
| 17 Apr | 5230.50 | 140.8 | -68.35 | 29.01 | 692 | 18 | 875 |
| 16 Apr | 5159.50 | 207.25 | 63.75 | 35.73 | 1,530 | 39 | 856 |
| 15 Apr | 5287.50 | 143.3 | -33.44999999999999 | 34.52 | 1,388 | 165 | 817 |
| 13 Apr | 5247.00 | 173.65 | 94.75 | 35.14 | 2,034 | 117 | 656 |
| 10 Apr | 5466.50 | 78.75 | -73.25 | 31.09 | 1,583 | 67 | 540 |
| 9 Apr | 5284.00 | 157.1 | 6.8 | 31.62 | 1,420 | 144 | 472 |
| 8 Apr | 5287.50 | 150.35 | -167.6 | 31.91 | 1,787 | 142 | 327 |
| 7 Apr | 5051.00 | 310 | 26.8 | 37.89 | 49 | 41 | 182 |
| 6 Apr | 5103.50 | 278.85 | -2.45 | 37.02 | 23 | -10 | 141 |
| 2 Apr | 5011.50 | 277.15 | -62.85 | - | 0 | 0 | 151 |
| 1 Apr | 5122.00 | 277.15 | -62.85 | 37.29 | 322 | 89 | 150 |
| 30 Mar | 5063.00 | 340 | 37 | 39.22 | 41 | 1 | 57 |
| 27 Mar | 5143.00 | 303 | 96.1 | 41.05 | 65 | 2 | 56 |
| 25 Mar | 5289.50 | 209 | -23.3 | 34.7 | 99 | 8 | 53 |
| 24 Mar | 5253.00 | 232.1 | -107.9 | 36.44 | 50 | 12 | 35 |
| 23 Mar | 5065.00 | 340 | 124.95 | 36.47 | 2 | -1 | 24 |
| 20 Mar | 5275.50 | 215 | 6 | 32.82 | 28 | 16 | 23 |
| 19 Mar | 5172.50 | 209 | 96.2 | 27.52 | 1 | 0 | 6 |
| 18 Mar | 5426.00 | 112.8 | 2.7 | 26.36 | 1 | 0 | 6 |
| 17 Mar | 5355.00 | 110.1 | -1.6 | - | 0 | 0 | 6 |
| 16 Mar | 5278.50 | 110.1 | -1.6 | - | 0 | 0 | 0 |
| 13 Mar | 5206.00 | 110.1 | -1.6 | - | 0 | 0 | 0 |
| 12 Mar | 5394.50 | 110.1 | -1.6 | - | 0 | 0 | 6 |
| 11 Mar | 5575.00 | 110.1 | -1.6 | - | 0 | 0 | 6 |
| 10 Mar | 5711.50 | 110.1 | -1.6 | - | 0 | 0 | 6 |
| 9 Mar | 5480.00 | 110.1 | -1.6 | - | 0 | 0 | 6 |
| 6 Mar | 5512.50 | 110.1 | -1.6 | 27.98 | 1 | 0 | 6 |
| 5 Mar | 5588.50 | 111.7 | 56.95 | - | 6 | 0 | 0 |
| 4 Mar | 5500.00 | 111.7 | 56.95 | - | 6 | 0 | 6 |
| 2 Mar | 5591.50 | 111.7 | 56.95 | 29.84 | 6 | 1 | 3 |
| 27 Feb | 5710.00 | 54.75 | -186.65 | 24.87 | 2 | 0 | 0 |
| 26 Feb | 5787.00 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 5737.50 | 241.4 | 0 | 3.35 | 0 | 0 | 0 |
| 24 Feb | 5511.00 | 241.4 | 0 | 3.2 | 0 | 0 | 0 |
| 23 Feb | 5488.50 | 241.4 | 0 | 3.09 | 0 | 0 | 0 |
| 20 Feb | 5465.00 | 241.4 | 0 | 2.84 | 0 | 0 | 0 |
| 19 Feb | 5414.50 | 241.4 | 0 | 2.36 | 0 | 0 | 0 |
| 18 Feb | 5592.00 | 241.4 | 0 | 4.01 | 0 | 0 | 0 |
| 17 Feb | 5577.00 | 241.4 | 0 | 3.94 | 0 | 0 | 0 |
| 16 Feb | 5492.00 | 241.4 | 0 | 3.05 | 0 | 0 | 0 |
| 13 Feb | 5584.00 | 241.4 | 0 | 4.13 | 0 | 0 | 0 |
| 12 Feb | 5733.00 | 241.4 | 0 | 5.2 | 0 | 0 | 0 |
| 11 Feb | 5682.50 | 241.4 | 0 | 4.84 | 0 | 0 | 0 |
| 10 Feb | 5753.50 | 241.4 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 5756.50 | 241.4 | 0 | 5.52 | 0 | 0 | 0 |
| 6 Feb | 5753.50 | 241.4 | 0 | 5.39 | 0 | 0 | 0 |
| 5 Feb | 5766.00 | 241.4 | 0 | 5.37 | 0 | 0 | 0 |
| 4 Feb | 5851.50 | 241.4 | 0 | 5.37 | 0 | 0 | 0 |
| 3 Feb | 5763.00 | 241.4 | 0 | 5.35 | 0 | 0 | 0 |
| 2 Feb | 5623.00 | 241.4 | 0 | 3.05 | 0 | 0 | 0 |
| 1 Feb | 5502.50 | 241.4 | 0 | 3.35 | 0 | 0 | 0 |
| 30 Jan | 5534.00 | 241.4 | 0 | 3.39 | 0 | 0 | 0 |
| 29 Jan | 5580.00 | 0 | 0 | 3.84 | 0 | 0 | 0 |
For Hero Motocorp Limited - strike price 5300 expiring on 28APR2026
Delta for 5300 PE is -0.95
Historical price for 5300 PE is as follows
On 24 Apr HEROMOTOCO was trading at 4961.50. The strike last trading price was 322.2, which was 49.349999999999966 higher than the previous day. The implied volatity was 34.91, the open interest changed by -42 which decreased total open position to 470
On 23 Apr HEROMOTOCO was trading at 5032.00. The strike last trading price was 277.95, which was 132 higher than the previous day. The implied volatity was 38.65, the open interest changed by -189 which decreased total open position to 514
On 22 Apr HEROMOTOCO was trading at 5189.00. The strike last trading price was 145.6, which was 38.14999999999999 higher than the previous day. The implied volatity was 30.04, the open interest changed by -2 which decreased total open position to 702
On 21 Apr HEROMOTOCO was trading at 5259.00. The strike last trading price was 103.7, which was -7.700000000000003 lower than the previous day. The implied volatity was 30.15, the open interest changed by -68 which decreased total open position to 712
On 20 Apr HEROMOTOCO was trading at 5282.50. The strike last trading price was 117.7, which was -25.749999999999986 lower than the previous day. The implied volatity was 30.53, the open interest changed by -60 which decreased total open position to 816
On 17 Apr HEROMOTOCO was trading at 5230.50. The strike last trading price was 140.8, which was -68.35 lower than the previous day. The implied volatity was 29.01, the open interest changed by 18 which increased total open position to 875
On 16 Apr HEROMOTOCO was trading at 5159.50. The strike last trading price was 207.25, which was 63.75 higher than the previous day. The implied volatity was 35.73, the open interest changed by 39 which increased total open position to 856
On 15 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 143.3, which was -33.44999999999999 lower than the previous day. The implied volatity was 34.52, the open interest changed by 165 which increased total open position to 817
On 13 Apr HEROMOTOCO was trading at 5247.00. The strike last trading price was 173.65, which was 94.75 higher than the previous day. The implied volatity was 35.14, the open interest changed by 117 which increased total open position to 656
On 10 Apr HEROMOTOCO was trading at 5466.50. The strike last trading price was 78.75, which was -73.25 lower than the previous day. The implied volatity was 31.09, the open interest changed by 67 which increased total open position to 540
On 9 Apr HEROMOTOCO was trading at 5284.00. The strike last trading price was 157.1, which was 6.8 higher than the previous day. The implied volatity was 31.62, the open interest changed by 144 which increased total open position to 472
On 8 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 150.35, which was -167.6 lower than the previous day. The implied volatity was 31.91, the open interest changed by 142 which increased total open position to 327
On 7 Apr HEROMOTOCO was trading at 5051.00. The strike last trading price was 310, which was 26.8 higher than the previous day. The implied volatity was 37.89, the open interest changed by 41 which increased total open position to 182
On 6 Apr HEROMOTOCO was trading at 5103.50. The strike last trading price was 278.85, which was -2.45 lower than the previous day. The implied volatity was 37.02, the open interest changed by -10 which decreased total open position to 141
On 2 Apr HEROMOTOCO was trading at 5011.50. The strike last trading price was 277.15, which was -62.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 151
On 1 Apr HEROMOTOCO was trading at 5122.00. The strike last trading price was 277.15, which was -62.85 lower than the previous day. The implied volatity was 37.29, the open interest changed by 89 which increased total open position to 150
On 30 Mar HEROMOTOCO was trading at 5063.00. The strike last trading price was 340, which was 37 higher than the previous day. The implied volatity was 39.22, the open interest changed by 1 which increased total open position to 57
On 27 Mar HEROMOTOCO was trading at 5143.00. The strike last trading price was 303, which was 96.1 higher than the previous day. The implied volatity was 41.05, the open interest changed by 2 which increased total open position to 56
On 25 Mar HEROMOTOCO was trading at 5289.50. The strike last trading price was 209, which was -23.3 lower than the previous day. The implied volatity was 34.7, the open interest changed by 8 which increased total open position to 53
On 24 Mar HEROMOTOCO was trading at 5253.00. The strike last trading price was 232.1, which was -107.9 lower than the previous day. The implied volatity was 36.44, the open interest changed by 12 which increased total open position to 35
On 23 Mar HEROMOTOCO was trading at 5065.00. The strike last trading price was 340, which was 124.95 higher than the previous day. The implied volatity was 36.47, the open interest changed by -1 which decreased total open position to 24
On 20 Mar HEROMOTOCO was trading at 5275.50. The strike last trading price was 215, which was 6 higher than the previous day. The implied volatity was 32.82, the open interest changed by 16 which increased total open position to 23
On 19 Mar HEROMOTOCO was trading at 5172.50. The strike last trading price was 209, which was 96.2 higher than the previous day. The implied volatity was 27.52, the open interest changed by 0 which decreased total open position to 6
On 18 Mar HEROMOTOCO was trading at 5426.00. The strike last trading price was 112.8, which was 2.7 higher than the previous day. The implied volatity was 26.36, the open interest changed by 0 which decreased total open position to 6
On 17 Mar HEROMOTOCO was trading at 5355.00. The strike last trading price was 110.1, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Mar HEROMOTOCO was trading at 5278.50. The strike last trading price was 110.1, which was -1.6 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 110.1, which was -1.6 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 110.1, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 11 Mar HEROMOTOCO was trading at 5575.00. The strike last trading price was 110.1, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 10 Mar HEROMOTOCO was trading at 5711.50. The strike last trading price was 110.1, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Mar HEROMOTOCO was trading at 5480.00. The strike last trading price was 110.1, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Mar HEROMOTOCO was trading at 5512.50. The strike last trading price was 110.1, which was -1.6 lower than the previous day. The implied volatity was 27.98, the open interest changed by 0 which decreased total open position to 6
On 5 Mar HEROMOTOCO was trading at 5588.50. The strike last trading price was 111.7, which was 56.95 higher 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 111.7, which was 56.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 2 Mar HEROMOTOCO was trading at 5591.50. The strike last trading price was 111.7, which was 56.95 higher than the previous day. The implied volatity was 29.84, the open interest changed by 1 which increased total open position to 3
On 27 Feb HEROMOTOCO was trading at 5710.00. The strike last trading price was 54.75, which was -186.65 lower than the previous day. The implied volatity was 24.87, the open interest changed by 0 which decreased total open position to 0
On 26 Feb HEROMOTOCO was trading at 5787.00. 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 25 Feb HEROMOTOCO was trading at 5737.50. The strike last trading price was 241.4, which was 0 lower than the previous day. The implied volatity was 3.35, the open interest changed by 0 which decreased total open position to 0
On 24 Feb HEROMOTOCO was trading at 5511.00. The strike last trading price was 241.4, which was 0 lower than the previous day. The implied volatity was 3.2, the open interest changed by 0 which decreased total open position to 0
On 23 Feb HEROMOTOCO was trading at 5488.50. The strike last trading price was 241.4, which was 0 lower than the previous day. The implied volatity was 3.09, the open interest changed by 0 which decreased total open position to 0
On 20 Feb HEROMOTOCO was trading at 5465.00. The strike last trading price was 241.4, which was 0 lower than the previous day. The implied volatity was 2.84, the open interest changed by 0 which decreased total open position to 0
On 19 Feb HEROMOTOCO was trading at 5414.50. The strike last trading price was 241.4, which was 0 lower than the previous day. The implied volatity was 2.36, the open interest changed by 0 which decreased total open position to 0
On 18 Feb HEROMOTOCO was trading at 5592.00. The strike last trading price was 241.4, which was 0 lower than the previous day. The implied volatity was 4.01, the open interest changed by 0 which decreased total open position to 0
On 17 Feb HEROMOTOCO was trading at 5577.00. The strike last trading price was 241.4, which was 0 lower than the previous day. The implied volatity was 3.94, the open interest changed by 0 which decreased total open position to 0
On 16 Feb HEROMOTOCO was trading at 5492.00. The strike last trading price was 241.4, which was 0 lower than the previous day. The implied volatity was 3.05, the open interest changed by 0 which decreased total open position to 0
On 13 Feb HEROMOTOCO was trading at 5584.00. The strike last trading price was 241.4, which was 0 lower than the previous day. The implied volatity was 4.13, the open interest changed by 0 which decreased total open position to 0
On 12 Feb HEROMOTOCO was trading at 5733.00. The strike last trading price was 241.4, which was 0 lower than the previous day. The implied volatity was 5.2, the open interest changed by 0 which decreased total open position to 0
On 11 Feb HEROMOTOCO was trading at 5682.50. The strike last trading price was 241.4, which was 0 lower than the previous day. The implied volatity was 4.84, the open interest changed by 0 which decreased total open position to 0
On 10 Feb HEROMOTOCO was trading at 5753.50. The strike last trading price was 241.4, 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 9 Feb HEROMOTOCO was trading at 5756.50. The strike last trading price was 241.4, which was 0 lower than the previous day. The implied volatity was 5.52, the open interest changed by 0 which decreased total open position to 0
On 6 Feb HEROMOTOCO was trading at 5753.50. The strike last trading price was 241.4, which was 0 lower than the previous day. The implied volatity was 5.39, the open interest changed by 0 which decreased total open position to 0
On 5 Feb HEROMOTOCO was trading at 5766.00. The strike last trading price was 241.4, which was 0 lower than the previous day. The implied volatity was 5.37, the open interest changed by 0 which decreased total open position to 0
On 4 Feb HEROMOTOCO was trading at 5851.50. The strike last trading price was 241.4, which was 0 lower than the previous day. The implied volatity was 5.37, the open interest changed by 0 which decreased total open position to 0
On 3 Feb HEROMOTOCO was trading at 5763.00. The strike last trading price was 241.4, which was 0 lower than the previous day. The implied volatity was 5.35, the open interest changed by 0 which decreased total open position to 0
On 2 Feb HEROMOTOCO was trading at 5623.00. The strike last trading price was 241.4, which was 0 lower than the previous day. The implied volatity was 3.05, the open interest changed by 0 which decreased total open position to 0
On 1 Feb HEROMOTOCO was trading at 5502.50. The strike last trading price was 241.4, which was 0 lower than the previous day. The implied volatity was 3.35, the open interest changed by 0 which decreased total open position to 0
On 30 Jan HEROMOTOCO was trading at 5534.00. The strike last trading price was 241.4, which was 0 lower than the previous day. The implied volatity was 3.39, the open interest changed by 0 which decreased total open position to 0
On 29 Jan HEROMOTOCO was trading at 5580.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.84, the open interest changed by 0 which decreased total open position to 0
