HEROMOTOCO
Hero Motocorp Limited
Historical option data for HEROMOTOCO
24 Apr 2026 01:39 PM IST
| HEROMOTOCO 28-Apr-2026 (4d) 5400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0
Theta: -1.11
Gamma: 0.00023
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4959.00 | 1.4 | -3.3000000000000003 | 36.83 | 741 | -83 | 1,530 | |||||||||
| 23 Apr | 5032.00 | 4.25 | -13.850000000000001 | 34.75 | 2,231 | 74 | 1,617 | |||||||||
| 22 Apr | 5189.00 | 18.5 | -23.200000000000003 | 30.23 | 2,265 | 101 | 1,528 | |||||||||
| 21 Apr | 5259.00 | 43.1 | -9.600000000000001 | 31.14 | 1,897 | -119 | 1,425 | |||||||||
| 20 Apr | 5282.50 | 47.15 | -3.8500000000000014 | 31.74 | 4,791 | -963 | 1,556 | |||||||||
| 17 Apr | 5230.50 | 50.45 | 2.5 | 30.03 | 5,056 | -1,226 | 2,519 | |||||||||
| 16 Apr | 5159.50 | 48.1 | -42.99999999999999 | 33.6 | 4,429 | 281 | 3,744 | |||||||||
| 15 Apr | 5287.50 | 91 | -7.450000000000003 | 34.03 | 4,321 | 404 | 3,457 | |||||||||
| 13 Apr | 5247.00 | 96 | -105.4 | 36.1 | 7,886 | 2,971 | 3,384 | |||||||||
| 10 Apr | 5466.50 | 192.6 | 75.14999999999999 | 31.72 | 4,510 | -58 | 415 | |||||||||
| 9 Apr | 5284.00 | 114.55 | -6.8 | 33.88 | 1,776 | 84 | 472 | |||||||||
| 8 Apr | 5287.50 | 121 | 53.55 | 32.19 | 1,300 | 22 | 386 | |||||||||
| 7 Apr | 5051.00 | 70.35 | -14.05 | 37.12 | 681 | 56 | 364 | |||||||||
| 6 Apr | 5103.50 | 83.65 | 14.05 | 36.12 | 416 | 15 | 310 | |||||||||
| 2 Apr | 5011.50 | 70.3 | -32.55 | 35.48 | 961 | 53 | 295 | |||||||||
| 1 Apr | 5122.00 | 104.7 | 4.05 | 34.42 | 600 | 67 | 242 | |||||||||
| 30 Mar | 5063.00 | 100 | -28.05 | 37.08 | 326 | 29 | 178 | |||||||||
| 27 Mar | 5143.00 | 129.35 | -48.05 | 34.29 | 184 | 33 | 147 | |||||||||
| 25 Mar | 5289.50 | 176.65 | 4.65 | 32.57 | 236 | -3 | 112 | |||||||||
| 24 Mar | 5253.00 | 172.45 | 59.2 | 32.78 | 213 | 27 | 113 | |||||||||
| 23 Mar | 5065.00 | 113.45 | -55.65 | 35.02 | 102 | 52 | 85 | |||||||||
| 20 Mar | 5275.50 | 167.5 | 27.5 | 29.6 | 43 | 6 | 31 | |||||||||
| 19 Mar | 5172.50 | 140 | -109.5 | 28.84 | 27 | 11 | 24 | |||||||||
| 18 Mar | 5426.00 | 249.5 | 39.5 | 29.1 | 5 | 3 | 12 | |||||||||
| 17 Mar | 5355.00 | 210 | 78 | 28.01 | 12 | 1 | 10 | |||||||||
| 16 Mar | 5278.50 | 132 | -62.85 | 23.01 | 9 | 4 | 7 | |||||||||
| 13 Mar | 5206.00 | 194.85 | -105.15 | 34.26 | 1 | 2 | 0 | |||||||||
| 12 Mar | 5394.50 | 300 | -50.75 | 35.1 | 2 | 1 | 1 | |||||||||
| 11 Mar | 5575.00 | 350.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 5711.50 | 350.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 5480.00 | 350.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 5512.50 | 350.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 5588.50 | 350.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 5500.00 | 350.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 5591.50 | 350.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 5710.00 | 350.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 5787.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 5737.50 | 350.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 5511.00 | 350.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 5488.50 | 350.75 | 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 5400 expiring on 28APR2026
Delta for 5400 CE is 0.02
Historical price for 5400 CE is as follows
On 24 Apr HEROMOTOCO was trading at 4959.00. The strike last trading price was 1.4, which was -3.3000000000000003 lower than the previous day. The implied volatity was 36.83, the open interest changed by -83 which decreased total open position to 1530
On 23 Apr HEROMOTOCO was trading at 5032.00. The strike last trading price was 4.25, which was -13.850000000000001 lower than the previous day. The implied volatity was 34.75, the open interest changed by 74 which increased total open position to 1617
On 22 Apr HEROMOTOCO was trading at 5189.00. The strike last trading price was 18.5, which was -23.200000000000003 lower than the previous day. The implied volatity was 30.23, the open interest changed by 101 which increased total open position to 1528
On 21 Apr HEROMOTOCO was trading at 5259.00. The strike last trading price was 43.1, which was -9.600000000000001 lower than the previous day. The implied volatity was 31.14, the open interest changed by -119 which decreased total open position to 1425
On 20 Apr HEROMOTOCO was trading at 5282.50. The strike last trading price was 47.15, which was -3.8500000000000014 lower than the previous day. The implied volatity was 31.74, the open interest changed by -963 which decreased total open position to 1556
On 17 Apr HEROMOTOCO was trading at 5230.50. The strike last trading price was 50.45, which was 2.5 higher than the previous day. The implied volatity was 30.03, the open interest changed by -1226 which decreased total open position to 2519
On 16 Apr HEROMOTOCO was trading at 5159.50. The strike last trading price was 48.1, which was -42.99999999999999 lower than the previous day. The implied volatity was 33.6, the open interest changed by 281 which increased total open position to 3744
On 15 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 91, which was -7.450000000000003 lower than the previous day. The implied volatity was 34.03, the open interest changed by 404 which increased total open position to 3457
On 13 Apr HEROMOTOCO was trading at 5247.00. The strike last trading price was 96, which was -105.4 lower than the previous day. The implied volatity was 36.1, the open interest changed by 2971 which increased total open position to 3384
On 10 Apr HEROMOTOCO was trading at 5466.50. The strike last trading price was 192.6, which was 75.14999999999999 higher than the previous day. The implied volatity was 31.72, the open interest changed by -58 which decreased total open position to 415
On 9 Apr HEROMOTOCO was trading at 5284.00. The strike last trading price was 114.55, which was -6.8 lower than the previous day. The implied volatity was 33.88, the open interest changed by 84 which increased total open position to 472
On 8 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 121, which was 53.55 higher than the previous day. The implied volatity was 32.19, the open interest changed by 22 which increased total open position to 386
On 7 Apr HEROMOTOCO was trading at 5051.00. The strike last trading price was 70.35, which was -14.05 lower than the previous day. The implied volatity was 37.12, the open interest changed by 56 which increased total open position to 364
On 6 Apr HEROMOTOCO was trading at 5103.50. The strike last trading price was 83.65, which was 14.05 higher than the previous day. The implied volatity was 36.12, the open interest changed by 15 which increased total open position to 310
On 2 Apr HEROMOTOCO was trading at 5011.50. The strike last trading price was 70.3, which was -32.55 lower than the previous day. The implied volatity was 35.48, the open interest changed by 53 which increased total open position to 295
On 1 Apr HEROMOTOCO was trading at 5122.00. The strike last trading price was 104.7, which was 4.05 higher than the previous day. The implied volatity was 34.42, the open interest changed by 67 which increased total open position to 242
On 30 Mar HEROMOTOCO was trading at 5063.00. The strike last trading price was 100, which was -28.05 lower than the previous day. The implied volatity was 37.08, the open interest changed by 29 which increased total open position to 178
On 27 Mar HEROMOTOCO was trading at 5143.00. The strike last trading price was 129.35, which was -48.05 lower than the previous day. The implied volatity was 34.29, the open interest changed by 33 which increased total open position to 147
On 25 Mar HEROMOTOCO was trading at 5289.50. The strike last trading price was 176.65, which was 4.65 higher than the previous day. The implied volatity was 32.57, the open interest changed by -3 which decreased total open position to 112
On 24 Mar HEROMOTOCO was trading at 5253.00. The strike last trading price was 172.45, which was 59.2 higher than the previous day. The implied volatity was 32.78, the open interest changed by 27 which increased total open position to 113
On 23 Mar HEROMOTOCO was trading at 5065.00. The strike last trading price was 113.45, which was -55.65 lower than the previous day. The implied volatity was 35.02, the open interest changed by 52 which increased total open position to 85
On 20 Mar HEROMOTOCO was trading at 5275.50. The strike last trading price was 167.5, which was 27.5 higher than the previous day. The implied volatity was 29.6, the open interest changed by 6 which increased total open position to 31
On 19 Mar HEROMOTOCO was trading at 5172.50. The strike last trading price was 140, which was -109.5 lower than the previous day. The implied volatity was 28.84, the open interest changed by 11 which increased total open position to 24
On 18 Mar HEROMOTOCO was trading at 5426.00. The strike last trading price was 249.5, which was 39.5 higher than the previous day. The implied volatity was 29.1, the open interest changed by 3 which increased total open position to 12
On 17 Mar HEROMOTOCO was trading at 5355.00. The strike last trading price was 210, which was 78 higher than the previous day. The implied volatity was 28.01, the open interest changed by 1 which increased total open position to 10
On 16 Mar HEROMOTOCO was trading at 5278.50. The strike last trading price was 132, which was -62.85 lower than the previous day. The implied volatity was 23.01, the open interest changed by 4 which increased total open position to 7
On 13 Mar HEROMOTOCO was trading at 5206.00. The strike last trading price was 194.85, which was -105.15 lower than the previous day. The implied volatity was 34.26, the open interest changed by 2 which increased total open position to 0
On 12 Mar HEROMOTOCO was trading at 5394.50. The strike last trading price was 300, which was -50.75 lower than the previous day. The implied volatity was 35.1, the open interest changed by 1 which increased total open position to 1
On 11 Mar HEROMOTOCO was trading at 5575.00. The strike last trading price was 350.75, 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 350.75, 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 350.75, 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 350.75, 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 350.75, 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 350.75, 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 350.75, 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 350.75, 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 350.75, 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 350.75, 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 350.75, 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) 5400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.98
Vega: 0
Theta: -1.1
Gamma: 0.00025
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4959.00 | 421.35 | 16.400000000000034 | 35.64 | 22 | -13 | 412 |
| 23 Apr | 5032.00 | 404.95 | 182.64999999999998 | 42.65 | 95 | -37 | 425 |
| 22 Apr | 5189.00 | 222.85 | 54.900000000000006 | 30.87 | 106 | -20 | 475 |
| 21 Apr | 5259.00 | 164.65 | -0.5 | 29.06 | 121 | -35 | 496 |
| 20 Apr | 5282.50 | 181.35 | -34.099999999999994 | 30.48 | 278 | -89 | 529 |
| 17 Apr | 5230.50 | 201.45 | -81.35000000000002 | 27.52 | 102 | -16 | 619 |
| 16 Apr | 5159.50 | 281.9 | 85.74999999999997 | 37.37 | 254 | -6 | 634 |
| 15 Apr | 5287.50 | 201.5 | -30.19999999999999 | 34.63 | 429 | 139 | 638 |
| 13 Apr | 5247.00 | 229.85 | 118.6 | 34.08 | 1,053 | 90 | 484 |
| 10 Apr | 5466.50 | 112.1 | -93.55000000000001 | 30.01 | 1,521 | 190 | 398 |
| 9 Apr | 5284.00 | 207.55 | 5.35 | 30.12 | 215 | 35 | 208 |
| 8 Apr | 5287.50 | 200.95 | -181.9 | 31.05 | 296 | 34 | 174 |
| 7 Apr | 5051.00 | 379 | 33.65 | 37.16 | 270 | -146 | 138 |
| 6 Apr | 5103.50 | 344.55 | -77.2 | 36.43 | 49 | 2 | 283 |
| 2 Apr | 5011.50 | 421.75 | 79.25 | 37.37 | 50 | -4 | 281 |
| 1 Apr | 5122.00 | 340.2 | -62.35 | 37.08 | 35 | -5 | 285 |
| 30 Mar | 5063.00 | 405 | 43 | 38.6 | 261 | 212 | 289 |
| 27 Mar | 5143.00 | 362 | 106 | 40.74 | 21 | -1 | 76 |
| 25 Mar | 5289.50 | 261 | -22.7 | 34.51 | 90 | 43 | 77 |
| 24 Mar | 5253.00 | 281 | -91 | 35.58 | 8 | 1 | 33 |
| 23 Mar | 5065.00 | 372 | 102.25 | 30.33 | 19 | 6 | 32 |
| 20 Mar | 5275.50 | 269.45 | -32.05 | 32.94 | 14 | 4 | 26 |
| 19 Mar | 5172.50 | 301.5 | 125.5 | 32.61 | 20 | 1 | 22 |
| 18 Mar | 5426.00 | 176 | -44.45 | 29.49 | 11 | 2 | 20 |
| 17 Mar | 5355.00 | 220.45 | -29.55 | 31.5 | 17 | 10 | 18 |
| 16 Mar | 5278.50 | 250 | 49 | 28.99 | 2 | 0 | 6 |
| 13 Mar | 5206.00 | 201 | 96 | - | 0 | 3 | 0 |
| 12 Mar | 5394.50 | 201 | 96 | 29.93 | 3 | 2 | 5 |
| 11 Mar | 5575.00 | 105 | -35.05 | - | 0 | 0 | 3 |
| 10 Mar | 5711.50 | 105 | -35.05 | 31.39 | 3 | 1 | 2 |
| 9 Mar | 5480.00 | 140.05 | -148 | - | 0 | 0 | 1 |
| 6 Mar | 5512.50 | 140.05 | -148 | 27.35 | 1 | 0 | 0 |
| 5 Mar | 5588.50 | 288.05 | 0 | 2.93 | 0 | 0 | 0 |
| 4 Mar | 5500.00 | 288.05 | 0 | 2.16 | 0 | 0 | 0 |
| 2 Mar | 5591.50 | 288.05 | 0 | 3.07 | 0 | 0 | 0 |
| 27 Feb | 5710.00 | 288.05 | 0 | 4.39 | 0 | 0 | 0 |
| 26 Feb | 5787.00 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 5737.50 | 288.05 | 0 | 3.52 | 0 | 0 | 0 |
| 24 Feb | 5511.00 | 288.05 | 0 | 2.22 | 0 | 0 | 0 |
| 23 Feb | 5488.50 | 288.05 | 0 | 1.76 | 0 | 0 | 0 |
| 20 Feb | 5465.00 | 288.05 | 0 | 1.89 | 0 | 0 | 0 |
| 19 Feb | 5414.50 | 288.05 | 0 | 1.55 | 0 | 0 | 0 |
| 18 Feb | 5592.00 | 288.05 | 0 | 2.83 | 0 | 0 | 0 |
| 17 Feb | 5577.00 | 288.05 | 0 | 2.41 | 0 | 0 | 0 |
| 16 Feb | 5492.00 | 288.05 | 0 | 2.23 | 0 | 0 | 0 |
| 13 Feb | 5584.00 | 288.05 | 0 | 3.15 | 0 | 0 | 0 |
| 12 Feb | 5733.00 | 288.05 | 0 | 4.25 | 0 | 0 | 0 |
| 11 Feb | 5682.50 | 288.05 | 0 | 3.89 | 0 | 0 | 0 |
| 10 Feb | 5753.50 | 288.05 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 5756.50 | 288.05 | 0 | 4.59 | 0 | 0 | 0 |
| 6 Feb | 5753.50 | 288.05 | 0 | 4.48 | 0 | 0 | 0 |
| 5 Feb | 5766.00 | 288.05 | 0 | 4.46 | 0 | 0 | 0 |
| 4 Feb | 5851.50 | 288.05 | 0 | 5.1 | 0 | 0 | 0 |
| 3 Feb | 5763.00 | 288.05 | 0 | 4.46 | 0 | 0 | 0 |
| 2 Feb | 5623.00 | 288.05 | 0 | 3.14 | 0 | 0 | 0 |
| 1 Feb | 5502.50 | 288.05 | 0 | 2.43 | 0 | 0 | 0 |
| 30 Jan | 5534.00 | 288.05 | 0 | 2.21 | 0 | 0 | 0 |
| 29 Jan | 5580.00 | 0 | 0 | 2.94 | 0 | 0 | 0 |
For Hero Motocorp Limited - strike price 5400 expiring on 28APR2026
Delta for 5400 PE is -0.98
Historical price for 5400 PE is as follows
On 24 Apr HEROMOTOCO was trading at 4959.00. The strike last trading price was 421.35, which was 16.400000000000034 higher than the previous day. The implied volatity was 35.64, the open interest changed by -13 which decreased total open position to 412
On 23 Apr HEROMOTOCO was trading at 5032.00. The strike last trading price was 404.95, which was 182.64999999999998 higher than the previous day. The implied volatity was 42.65, the open interest changed by -37 which decreased total open position to 425
On 22 Apr HEROMOTOCO was trading at 5189.00. The strike last trading price was 222.85, which was 54.900000000000006 higher than the previous day. The implied volatity was 30.87, the open interest changed by -20 which decreased total open position to 475
On 21 Apr HEROMOTOCO was trading at 5259.00. The strike last trading price was 164.65, which was -0.5 lower than the previous day. The implied volatity was 29.06, the open interest changed by -35 which decreased total open position to 496
On 20 Apr HEROMOTOCO was trading at 5282.50. The strike last trading price was 181.35, which was -34.099999999999994 lower than the previous day. The implied volatity was 30.48, the open interest changed by -89 which decreased total open position to 529
On 17 Apr HEROMOTOCO was trading at 5230.50. The strike last trading price was 201.45, which was -81.35000000000002 lower than the previous day. The implied volatity was 27.52, the open interest changed by -16 which decreased total open position to 619
On 16 Apr HEROMOTOCO was trading at 5159.50. The strike last trading price was 281.9, which was 85.74999999999997 higher than the previous day. The implied volatity was 37.37, the open interest changed by -6 which decreased total open position to 634
On 15 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 201.5, which was -30.19999999999999 lower than the previous day. The implied volatity was 34.63, the open interest changed by 139 which increased total open position to 638
On 13 Apr HEROMOTOCO was trading at 5247.00. The strike last trading price was 229.85, which was 118.6 higher than the previous day. The implied volatity was 34.08, the open interest changed by 90 which increased total open position to 484
On 10 Apr HEROMOTOCO was trading at 5466.50. The strike last trading price was 112.1, which was -93.55000000000001 lower than the previous day. The implied volatity was 30.01, the open interest changed by 190 which increased total open position to 398
On 9 Apr HEROMOTOCO was trading at 5284.00. The strike last trading price was 207.55, which was 5.35 higher than the previous day. The implied volatity was 30.12, the open interest changed by 35 which increased total open position to 208
On 8 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 200.95, which was -181.9 lower than the previous day. The implied volatity was 31.05, the open interest changed by 34 which increased total open position to 174
On 7 Apr HEROMOTOCO was trading at 5051.00. The strike last trading price was 379, which was 33.65 higher than the previous day. The implied volatity was 37.16, the open interest changed by -146 which decreased total open position to 138
On 6 Apr HEROMOTOCO was trading at 5103.50. The strike last trading price was 344.55, which was -77.2 lower than the previous day. The implied volatity was 36.43, the open interest changed by 2 which increased total open position to 283
On 2 Apr HEROMOTOCO was trading at 5011.50. The strike last trading price was 421.75, which was 79.25 higher than the previous day. The implied volatity was 37.37, the open interest changed by -4 which decreased total open position to 281
On 1 Apr HEROMOTOCO was trading at 5122.00. The strike last trading price was 340.2, which was -62.35 lower than the previous day. The implied volatity was 37.08, the open interest changed by -5 which decreased total open position to 285
On 30 Mar HEROMOTOCO was trading at 5063.00. The strike last trading price was 405, which was 43 higher than the previous day. The implied volatity was 38.6, the open interest changed by 212 which increased total open position to 289
On 27 Mar HEROMOTOCO was trading at 5143.00. The strike last trading price was 362, which was 106 higher than the previous day. The implied volatity was 40.74, the open interest changed by -1 which decreased total open position to 76
On 25 Mar HEROMOTOCO was trading at 5289.50. The strike last trading price was 261, which was -22.7 lower than the previous day. The implied volatity was 34.51, the open interest changed by 43 which increased total open position to 77
On 24 Mar HEROMOTOCO was trading at 5253.00. The strike last trading price was 281, which was -91 lower than the previous day. The implied volatity was 35.58, the open interest changed by 1 which increased total open position to 33
On 23 Mar HEROMOTOCO was trading at 5065.00. The strike last trading price was 372, which was 102.25 higher than the previous day. The implied volatity was 30.33, the open interest changed by 6 which increased total open position to 32
On 20 Mar HEROMOTOCO was trading at 5275.50. The strike last trading price was 269.45, which was -32.05 lower than the previous day. The implied volatity was 32.94, the open interest changed by 4 which increased total open position to 26
On 19 Mar HEROMOTOCO was trading at 5172.50. The strike last trading price was 301.5, which was 125.5 higher than the previous day. The implied volatity was 32.61, 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 176, which was -44.45 lower than the previous day. The implied volatity was 29.49, the open interest changed by 2 which increased total open position to 20
On 17 Mar HEROMOTOCO was trading at 5355.00. The strike last trading price was 220.45, which was -29.55 lower than the previous day. The implied volatity was 31.5, the open interest changed by 10 which increased total open position to 18
On 16 Mar HEROMOTOCO was trading at 5278.50. The strike last trading price was 250, which was 49 higher than the previous day. The implied volatity was 28.99, the open interest changed by 0 which decreased total open position to 6
On 13 Mar HEROMOTOCO was trading at 5206.00. The strike last trading price was 201, which was 96 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 12 Mar HEROMOTOCO was trading at 5394.50. The strike last trading price was 201, which was 96 higher than the previous day. The implied volatity was 29.93, the open interest changed by 2 which increased total open position to 5
On 11 Mar HEROMOTOCO was trading at 5575.00. The strike last trading price was 105, which was -35.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Mar HEROMOTOCO was trading at 5711.50. The strike last trading price was 105, which was -35.05 lower than the previous day. The implied volatity was 31.39, the open interest changed by 1 which increased total open position to 2
On 9 Mar HEROMOTOCO was trading at 5480.00. The strike last trading price was 140.05, which was -148 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar HEROMOTOCO was trading at 5512.50. The strike last trading price was 140.05, which was -148 lower than the previous day. The implied volatity was 27.35, 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 288.05, which was 0 lower than the previous day. The implied volatity was 2.93, 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 288.05, which was 0 lower than the previous day. The implied volatity was 2.16, 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 288.05, which was 0 lower than the previous day. The implied volatity was 3.07, 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 288.05, which was 0 lower than the previous day. The implied volatity was 4.39, 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 288.05, which was 0 lower than the previous day. The implied volatity was 3.52, 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 288.05, which was 0 lower than the previous day. The implied volatity was 2.22, 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 288.05, which was 0 lower than the previous day. The implied volatity was 1.76, 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 288.05, which was 0 lower than the previous day. The implied volatity was 1.89, 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 288.05, which was 0 lower than the previous day. The implied volatity was 1.55, 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 288.05, which was 0 lower than the previous day. The implied volatity was 2.83, 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 288.05, which was 0 lower than the previous day. The implied volatity was 2.41, 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 288.05, which was 0 lower than the previous day. The implied volatity was 2.23, 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 288.05, which was 0 lower than the previous day. The implied volatity was 3.15, 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 288.05, which was 0 lower than the previous day. The implied volatity was 4.25, 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 288.05, which was 0 lower than the previous day. The implied volatity was 3.89, 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 288.05, 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 9 Feb HEROMOTOCO was trading at 5756.50. The strike last trading price was 288.05, which was 0 lower than the previous day. The implied volatity was 4.59, 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 288.05, which was 0 lower than the previous day. The implied volatity was 4.48, 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 288.05, which was 0 lower than the previous day. The implied volatity was 4.46, 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 288.05, which was 0 lower than the previous day. The implied volatity was 5.1, 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 288.05, which was 0 lower than the previous day. The implied volatity was 4.46, 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 288.05, which was 0 lower than the previous day. The implied volatity was 3.14, 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 288.05, which was 0 lower than the previous day. The implied volatity was 2.43, 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 288.05, which was 0 lower than the previous day. The implied volatity was 2.21, 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 2.94, the open interest changed by 0 which decreased total open position to 0
