HEROMOTOCO
Hero Motocorp Limited
Historical option data for HEROMOTOCO
23 Mar 2026 04:11 PM IST
| HEROMOTOCO 30-MAR-2026 5400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 1.46
Theta: -4.23
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Mar | 5065.00 | 16.9 | -40.45 | 38.85 | 1,609 | 343 | 878 | |||||||||
| 20 Mar | 5275.50 | 55.25 | 14.15 | 29.89 | 3,311 | 33 | 530 | |||||||||
| 19 Mar | 5172.50 | 44.75 | -87.05 | 31.06 | 1,390 | 73 | 497 | |||||||||
| 18 Mar | 5426.00 | 125.85 | 13.5 | 27.7 | 2,852 | -95 | 425 | |||||||||
| 17 Mar | 5355.00 | 112 | 10.55 | 31.04 | 2,731 | 118 | 526 | |||||||||
| 16 Mar | 5278.50 | 92 | 1.6 | 34.47 | 1,852 | -81 | 407 | |||||||||
| 13 Mar | 5206.00 | 86.3 | -82.6 | 35.44 | 2,221 | 166 | 477 | |||||||||
| 12 Mar | 5394.50 | 168 | -106.9 | 33.42 | 1,335 | 129 | 292 | |||||||||
| 11 Mar | 5575.00 | 274.9 | -119.15 | 31.48 | 18 | -6 | 162 | |||||||||
| 10 Mar | 5711.50 | 393.05 | 174.25 | 32.23 | 188 | -35 | 168 | |||||||||
| 9 Mar | 5480.00 | 211.75 | -22.5 | 30.72 | 1,088 | 64 | 206 | |||||||||
| 6 Mar | 5512.50 | 233.45 | -47.85 | 25.6 | 41 | 1 | 143 | |||||||||
| 5 Mar | 5588.50 | 268 | 34.05 | 24.96 | 112 | -4 | 142 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 5500.00 | 234.45 | -70.45 | 23.28 | 145 | 25 | 144 | |||||||||
| 2 Mar | 5591.50 | 299.2 | -121.8 | 26.86 | 75 | 10 | 118 | |||||||||
| 27 Feb | 5710.00 | 421 | -6.75 | 29.27 | 5 | 1 | 108 | |||||||||
| 26 Feb | 5787.00 | 427.75 | 9.7 | 13.22 | 5 | 2 | 107 | |||||||||
| 25 Feb | 5737.50 | 418.05 | 178.45 | 22.58 | 82 | -11 | 105 | |||||||||
| 24 Feb | 5511.00 | 240 | 8.3 | 20.96 | 198 | -30 | 122 | |||||||||
| 23 Feb | 5488.50 | 233.95 | 9.3 | 21.99 | 226 | 29 | 151 | |||||||||
| 20 Feb | 5465.00 | 213.85 | 22.5 | 21.59 | 404 | 54 | 121 | |||||||||
| 19 Feb | 5414.50 | 193 | -109.5 | 22.82 | 61 | 14 | 63 | |||||||||
| 18 Feb | 5592.00 | 302.5 | 20.5 | 19.55 | 12 | 0 | 48 | |||||||||
| 17 Feb | 5577.00 | 282 | 13.4 | 19.45 | 7 | 3 | 47 | |||||||||
| 16 Feb | 5492.00 | 268 | -212 | 25.56 | 39 | 12 | 41 | |||||||||
| 13 Feb | 5584.00 | 480 | 109.4 | - | 0 | 0 | 29 | |||||||||
| 12 Feb | 5733.00 | 480 | 109.4 | 30.38 | 8 | 5 | 28 | |||||||||
| 11 Feb | 5682.50 | 370.6 | -61.2 | - | 0 | 0 | 23 | |||||||||
| 10 Feb | 5753.50 | 370.6 | -61.2 | - | 0 | 0 | 23 | |||||||||
| 9 Feb | 5756.50 | 370.6 | -61.2 | - | 4 | -1 | 23 | |||||||||
| 6 Feb | 5753.50 | 431.8 | -91.2 | 13.9 | 1 | 0 | 24 | |||||||||
| 5 Feb | 5766.00 | 523 | 98 | 26.42 | 2 | 0 | 24 | |||||||||
| 4 Feb | 5851.50 | 425 | 75 | - | 0 | 0 | 24 | |||||||||
| 3 Feb | 5763.00 | 425 | 75 | - | 0 | 0 | 24 | |||||||||
| 2 Feb | 5623.00 | 425 | 75 | - | 0 | 0 | 24 | |||||||||
| 1 Feb | 5502.50 | 425 | 75 | 35.71 | 1 | 0 | 24 | |||||||||
| 30 Jan | 5534.00 | 350 | 106.05 | - | 0 | 0 | 24 | |||||||||
| 29 Jan | 5580.00 | 350 | 106.05 | 21.43 | 2 | 1 | 24 | |||||||||
| 28 Jan | 5512.50 | 243.95 | 83.9 | 13.42 | 5 | 4 | 24 | |||||||||
| 27 Jan | 5380.00 | 160.05 | -99.95 | 13.05 | 2 | 1 | 19 | |||||||||
| 23 Jan | 5384.00 | 260 | -4.55 | 23.72 | 17 | 16 | 17 | |||||||||
| 22 Jan | 5488.50 | 264.55 | -296.9 | - | 0 | 0 | 1 | |||||||||
| 21 Jan | 5538.50 | 264.55 | -296.9 | 11.08 | 1 | 0 | 0 | |||||||||
| 20 Jan | 5580.50 | 561.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 5762.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 5651.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 5676.50 | 561.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 5734.50 | 561.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 5726.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 5773.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 5850.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 5981.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 6000.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 5985.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 5933.00 | 561.45 | - | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 5841.50 | 561.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 5771.00 | 561.45 | 0 | - | 0 | 0 | 0 | |||||||||
For Hero Motocorp Limited - strike price 5400 expiring on 30MAR2026
Delta for 5400 CE is 0.13
Historical price for 5400 CE is as follows
On 23 Mar HEROMOTOCO was trading at 5065.00. The strike last trading price was 16.9, which was -40.45 lower than the previous day. The implied volatity was 38.85, the open interest changed by 343 which increased total open position to 878
On 20 Mar HEROMOTOCO was trading at 5275.50. The strike last trading price was 55.25, which was 14.15 higher than the previous day. The implied volatity was 29.89, the open interest changed by 33 which increased total open position to 530
On 19 Mar HEROMOTOCO was trading at 5172.50. The strike last trading price was 44.75, which was -87.05 lower than the previous day. The implied volatity was 31.06, the open interest changed by 73 which increased total open position to 497
On 18 Mar HEROMOTOCO was trading at 5426.00. The strike last trading price was 125.85, which was 13.5 higher than the previous day. The implied volatity was 27.7, the open interest changed by -95 which decreased total open position to 425
On 17 Mar HEROMOTOCO was trading at 5355.00. The strike last trading price was 112, which was 10.55 higher than the previous day. The implied volatity was 31.04, the open interest changed by 118 which increased total open position to 526
On 16 Mar HEROMOTOCO was trading at 5278.50. The strike last trading price was 92, which was 1.6 higher than the previous day. The implied volatity was 34.47, the open interest changed by -81 which decreased total open position to 407
On 13 Mar HEROMOTOCO was trading at 5206.00. The strike last trading price was 86.3, which was -82.6 lower than the previous day. The implied volatity was 35.44, the open interest changed by 166 which increased total open position to 477
On 12 Mar HEROMOTOCO was trading at 5394.50. The strike last trading price was 168, which was -106.9 lower than the previous day. The implied volatity was 33.42, the open interest changed by 129 which increased total open position to 292
On 11 Mar HEROMOTOCO was trading at 5575.00. The strike last trading price was 274.9, which was -119.15 lower than the previous day. The implied volatity was 31.48, the open interest changed by -6 which decreased total open position to 162
On 10 Mar HEROMOTOCO was trading at 5711.50. The strike last trading price was 393.05, which was 174.25 higher than the previous day. The implied volatity was 32.23, the open interest changed by -35 which decreased total open position to 168
On 9 Mar HEROMOTOCO was trading at 5480.00. The strike last trading price was 211.75, which was -22.5 lower than the previous day. The implied volatity was 30.72, the open interest changed by 64 which increased total open position to 206
On 6 Mar HEROMOTOCO was trading at 5512.50. The strike last trading price was 233.45, which was -47.85 lower than the previous day. The implied volatity was 25.6, the open interest changed by 1 which increased total open position to 143
On 5 Mar HEROMOTOCO was trading at 5588.50. The strike last trading price was 268, which was 34.05 higher than the previous day. The implied volatity was 24.96, the open interest changed by -4 which decreased total open position to 142
On 4 Mar HEROMOTOCO was trading at 5500.00. The strike last trading price was 234.45, which was -70.45 lower than the previous day. The implied volatity was 23.28, the open interest changed by 25 which increased total open position to 144
On 2 Mar HEROMOTOCO was trading at 5591.50. The strike last trading price was 299.2, which was -121.8 lower than the previous day. The implied volatity was 26.86, the open interest changed by 10 which increased total open position to 118
On 27 Feb HEROMOTOCO was trading at 5710.00. The strike last trading price was 421, which was -6.75 lower than the previous day. The implied volatity was 29.27, the open interest changed by 1 which increased total open position to 108
On 26 Feb HEROMOTOCO was trading at 5787.00. The strike last trading price was 427.75, which was 9.7 higher than the previous day. The implied volatity was 13.22, the open interest changed by 2 which increased total open position to 107
On 25 Feb HEROMOTOCO was trading at 5737.50. The strike last trading price was 418.05, which was 178.45 higher than the previous day. The implied volatity was 22.58, the open interest changed by -11 which decreased total open position to 105
On 24 Feb HEROMOTOCO was trading at 5511.00. The strike last trading price was 240, which was 8.3 higher than the previous day. The implied volatity was 20.96, the open interest changed by -30 which decreased total open position to 122
On 23 Feb HEROMOTOCO was trading at 5488.50. The strike last trading price was 233.95, which was 9.3 higher than the previous day. The implied volatity was 21.99, the open interest changed by 29 which increased total open position to 151
On 20 Feb HEROMOTOCO was trading at 5465.00. The strike last trading price was 213.85, which was 22.5 higher than the previous day. The implied volatity was 21.59, the open interest changed by 54 which increased total open position to 121
On 19 Feb HEROMOTOCO was trading at 5414.50. The strike last trading price was 193, which was -109.5 lower than the previous day. The implied volatity was 22.82, the open interest changed by 14 which increased total open position to 63
On 18 Feb HEROMOTOCO was trading at 5592.00. The strike last trading price was 302.5, which was 20.5 higher than the previous day. The implied volatity was 19.55, the open interest changed by 0 which decreased total open position to 48
On 17 Feb HEROMOTOCO was trading at 5577.00. The strike last trading price was 282, which was 13.4 higher than the previous day. The implied volatity was 19.45, the open interest changed by 3 which increased total open position to 47
On 16 Feb HEROMOTOCO was trading at 5492.00. The strike last trading price was 268, which was -212 lower than the previous day. The implied volatity was 25.56, the open interest changed by 12 which increased total open position to 41
On 13 Feb HEROMOTOCO was trading at 5584.00. The strike last trading price was 480, which was 109.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 12 Feb HEROMOTOCO was trading at 5733.00. The strike last trading price was 480, which was 109.4 higher than the previous day. The implied volatity was 30.38, the open interest changed by 5 which increased total open position to 28
On 11 Feb HEROMOTOCO was trading at 5682.50. The strike last trading price was 370.6, which was -61.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 10 Feb HEROMOTOCO was trading at 5753.50. The strike last trading price was 370.6, which was -61.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 9 Feb HEROMOTOCO was trading at 5756.50. The strike last trading price was 370.6, which was -61.2 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 23
On 6 Feb HEROMOTOCO was trading at 5753.50. The strike last trading price was 431.8, which was -91.2 lower than the previous day. The implied volatity was 13.9, the open interest changed by 0 which decreased total open position to 24
On 5 Feb HEROMOTOCO was trading at 5766.00. The strike last trading price was 523, which was 98 higher than the previous day. The implied volatity was 26.42, the open interest changed by 0 which decreased total open position to 24
On 4 Feb HEROMOTOCO was trading at 5851.50. The strike last trading price was 425, which was 75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 3 Feb HEROMOTOCO was trading at 5763.00. The strike last trading price was 425, which was 75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 2 Feb HEROMOTOCO was trading at 5623.00. The strike last trading price was 425, which was 75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 1 Feb HEROMOTOCO was trading at 5502.50. The strike last trading price was 425, which was 75 higher than the previous day. The implied volatity was 35.71, the open interest changed by 0 which decreased total open position to 24
On 30 Jan HEROMOTOCO was trading at 5534.00. The strike last trading price was 350, which was 106.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 29 Jan HEROMOTOCO was trading at 5580.00. The strike last trading price was 350, which was 106.05 higher than the previous day. The implied volatity was 21.43, the open interest changed by 1 which increased total open position to 24
On 28 Jan HEROMOTOCO was trading at 5512.50. The strike last trading price was 243.95, which was 83.9 higher than the previous day. The implied volatity was 13.42, the open interest changed by 4 which increased total open position to 24
On 27 Jan HEROMOTOCO was trading at 5380.00. The strike last trading price was 160.05, which was -99.95 lower than the previous day. The implied volatity was 13.05, the open interest changed by 1 which increased total open position to 19
On 23 Jan HEROMOTOCO was trading at 5384.00. The strike last trading price was 260, which was -4.55 lower than the previous day. The implied volatity was 23.72, the open interest changed by 16 which increased total open position to 17
On 22 Jan HEROMOTOCO was trading at 5488.50. The strike last trading price was 264.55, which was -296.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Jan HEROMOTOCO was trading at 5538.50. The strike last trading price was 264.55, which was -296.9 lower than the previous day. The implied volatity was 11.08, the open interest changed by 0 which decreased total open position to 0
On 20 Jan HEROMOTOCO was trading at 5580.50. The strike last trading price was 561.45, 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 19 Jan HEROMOTOCO was trading at 5762.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan HEROMOTOCO was trading at 5651.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan HEROMOTOCO was trading at 5676.50. The strike last trading price was 561.45, 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 13 Jan HEROMOTOCO was trading at 5734.50. The strike last trading price was 561.45, 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 12 Jan HEROMOTOCO was trading at 5726.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan HEROMOTOCO was trading at 5773.00. 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 8 Jan HEROMOTOCO was trading at 5850.00. 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 7 Jan HEROMOTOCO was trading at 5981.00. 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 6 Jan HEROMOTOCO was trading at 6000.00. 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 5 Jan HEROMOTOCO was trading at 5985.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan HEROMOTOCO was trading at 5933.00. The strike last trading price was 561.45, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan HEROMOTOCO was trading at 5841.50. The strike last trading price was 561.45, 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 31 Dec HEROMOTOCO was trading at 5771.00. The strike last trading price was 561.45, 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
| HEROMOTOCO 30MAR2026 5400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 1.56
Theta: -3.28
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Mar | 5065.00 | 347.65 | 159.45 | 40.9 | 165 | -38 | 319 |
| 20 Mar | 5275.50 | 187.85 | -59.45 | 33.3 | 451 | -20 | 359 |
| 19 Mar | 5172.50 | 232.1 | 137.2 | 32.26 | 445 | -107 | 379 |
| 18 Mar | 5426.00 | 98.45 | -42.5 | 29.33 | 1,695 | 14 | 486 |
| 17 Mar | 5355.00 | 142 | -66.6 | 31.59 | 606 | -16 | 470 |
| 16 Mar | 5278.50 | 220 | -56.4 | 36.12 | 381 | -68 | 487 |
| 13 Mar | 5206.00 | 276.7 | 109.3 | 37.5 | 1,020 | -177 | 559 |
| 12 Mar | 5394.50 | 169 | 74.3 | 37.22 | 4,098 | 65 | 732 |
| 11 Mar | 5575.00 | 94.6 | 46.25 | 35.36 | 980 | -14 | 667 |
| 10 Mar | 5711.50 | 47 | -75.55 | 31.95 | 1,115 | 114 | 684 |
| 9 Mar | 5480.00 | 126.3 | 19.8 | 32.8 | 1,742 | 11 | 567 |
| 6 Mar | 5512.50 | 97.55 | 22.3 | 29.4 | 600 | 20 | 556 |
| 5 Mar | 5588.50 | 78.1 | -47.45 | 28.1 | 978 | -10 | 537 |
| 4 Mar | 5500.00 | 123.65 | 37.45 | 31.27 | 1,219 | 30 | 551 |
| 2 Mar | 5591.50 | 84.3 | 32.8 | 28.84 | 1,147 | -70 | 522 |
| 27 Feb | 5710.00 | 49.9 | 12.05 | 27.04 | 751 | 16 | 592 |
| 26 Feb | 5787.00 | 37.5 | -11.2 | 26.45 | 523 | 33 | 577 |
| 25 Feb | 5737.50 | 49.2 | -53.35 | 27.2 | 2,287 | 166 | 545 |
| 24 Feb | 5511.00 | 99.05 | -16.4 | 25.82 | 687 | 34 | 386 |
| 23 Feb | 5488.50 | 114 | -16 | 26.71 | 413 | 46 | 351 |
| 20 Feb | 5465.00 | 131.2 | -28.75 | 26.26 | 590 | 156 | 305 |
| 19 Feb | 5414.50 | 166.35 | 82.3 | 27.97 | 162 | 35 | 144 |
| 18 Feb | 5592.00 | 83.65 | -9.5 | 25.37 | 34 | 2 | 110 |
| 17 Feb | 5577.00 | 94 | -34.6 | 25.43 | 71 | 22 | 104 |
| 16 Feb | 5492.00 | 128.6 | 37.4 | 26.26 | 82 | 11 | 82 |
| 13 Feb | 5584.00 | 102 | 42 | 25.6 | 26 | -1 | 71 |
| 12 Feb | 5733.00 | 60 | -7.95 | 25.02 | 7 | 0 | 72 |
| 11 Feb | 5682.50 | 67.95 | -0.1 | 24.79 | 2 | 1 | 71 |
| 10 Feb | 5753.50 | 68 | -2 | - | 0 | 0 | 70 |
| 9 Feb | 5756.50 | 68 | -2 | 26.74 | 5 | 1 | 70 |
| 6 Feb | 5753.50 | 70 | -6 | 26.38 | 12 | -5 | 70 |
| 5 Feb | 5766.00 | 76 | 18.75 | 28.26 | 11 | 1 | 75 |
| 4 Feb | 5851.50 | 51 | -23.45 | 26.14 | 175 | 51 | 75 |
| 3 Feb | 5763.00 | 74.45 | -43.25 | 27.11 | 11 | 5 | 24 |
| 2 Feb | 5623.00 | 117.7 | -13.3 | 28.6 | 41 | 7 | 19 |
| 1 Feb | 5502.50 | 131 | -10 | 26.02 | 3 | 0 | 12 |
| 30 Jan | 5534.00 | 141 | -34 | - | 0 | 0 | 12 |
| 29 Jan | 5580.00 | 141 | -34 | 28.59 | 15 | 0 | 0 |
| 28 Jan | 5512.50 | 175 | -65 | 29.8 | 3 | 0 | 12 |
| 27 Jan | 5380.00 | 240 | 98.9 | - | 0 | 0 | 12 |
| 23 Jan | 5384.00 | 240 | 98.9 | 30.22 | 1 | 0 | 12 |
| 22 Jan | 5488.50 | 141.1 | -23.9 | 23.75 | 3 | 0 | 12 |
| 21 Jan | 5538.50 | 165 | 30 | 28.73 | 13 | 5 | 7 |
| 20 Jan | 5580.50 | 135 | -35.5 | 26.61 | 2 | 1 | 1 |
| 19 Jan | 5762.50 | - | - | - | 0 | 0 | 0 |
| 16 Jan | 5651.50 | - | - | - | 0 | 0 | 0 |
| 14 Jan | 5676.50 | 170.5 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 5734.50 | 170.5 | 0 | 4.09 | 0 | 0 | 0 |
| 12 Jan | 5726.50 | - | - | - | 0 | 0 | 0 |
| 9 Jan | 5773.00 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 5850.00 | - | - | - | 0 | 0 | 0 |
| 7 Jan | 5981.00 | - | - | - | 0 | 0 | 0 |
| 6 Jan | 6000.00 | - | - | - | 0 | 0 | 0 |
| 5 Jan | 5985.50 | - | - | - | 0 | 0 | 0 |
| 2 Jan | 5933.00 | 170.5 | - | - | 0 | 0 | 0 |
| 1 Jan | 5841.50 | 170.5 | 0 | 5.04 | 0 | 0 | 0 |
| 31 Dec | 5771.00 | 170.5 | 0 | - | 0 | 0 | 0 |
For Hero Motocorp Limited - strike price 5400 expiring on 30MAR2026
Delta for 5400 PE is -0.86
Historical price for 5400 PE is as follows
On 23 Mar HEROMOTOCO was trading at 5065.00. The strike last trading price was 347.65, which was 159.45 higher than the previous day. The implied volatity was 40.9, the open interest changed by -38 which decreased total open position to 319
On 20 Mar HEROMOTOCO was trading at 5275.50. The strike last trading price was 187.85, which was -59.45 lower than the previous day. The implied volatity was 33.3, the open interest changed by -20 which decreased total open position to 359
On 19 Mar HEROMOTOCO was trading at 5172.50. The strike last trading price was 232.1, which was 137.2 higher than the previous day. The implied volatity was 32.26, the open interest changed by -107 which decreased total open position to 379
On 18 Mar HEROMOTOCO was trading at 5426.00. The strike last trading price was 98.45, which was -42.5 lower than the previous day. The implied volatity was 29.33, the open interest changed by 14 which increased total open position to 486
On 17 Mar HEROMOTOCO was trading at 5355.00. The strike last trading price was 142, which was -66.6 lower than the previous day. The implied volatity was 31.59, the open interest changed by -16 which decreased total open position to 470
On 16 Mar HEROMOTOCO was trading at 5278.50. The strike last trading price was 220, which was -56.4 lower than the previous day. The implied volatity was 36.12, the open interest changed by -68 which decreased total open position to 487
On 13 Mar HEROMOTOCO was trading at 5206.00. The strike last trading price was 276.7, which was 109.3 higher than the previous day. The implied volatity was 37.5, the open interest changed by -177 which decreased total open position to 559
On 12 Mar HEROMOTOCO was trading at 5394.50. The strike last trading price was 169, which was 74.3 higher than the previous day. The implied volatity was 37.22, the open interest changed by 65 which increased total open position to 732
On 11 Mar HEROMOTOCO was trading at 5575.00. The strike last trading price was 94.6, which was 46.25 higher than the previous day. The implied volatity was 35.36, the open interest changed by -14 which decreased total open position to 667
On 10 Mar HEROMOTOCO was trading at 5711.50. The strike last trading price was 47, which was -75.55 lower than the previous day. The implied volatity was 31.95, the open interest changed by 114 which increased total open position to 684
On 9 Mar HEROMOTOCO was trading at 5480.00. The strike last trading price was 126.3, which was 19.8 higher than the previous day. The implied volatity was 32.8, the open interest changed by 11 which increased total open position to 567
On 6 Mar HEROMOTOCO was trading at 5512.50. The strike last trading price was 97.55, which was 22.3 higher than the previous day. The implied volatity was 29.4, the open interest changed by 20 which increased total open position to 556
On 5 Mar HEROMOTOCO was trading at 5588.50. The strike last trading price was 78.1, which was -47.45 lower than the previous day. The implied volatity was 28.1, the open interest changed by -10 which decreased total open position to 537
On 4 Mar HEROMOTOCO was trading at 5500.00. The strike last trading price was 123.65, which was 37.45 higher than the previous day. The implied volatity was 31.27, the open interest changed by 30 which increased total open position to 551
On 2 Mar HEROMOTOCO was trading at 5591.50. The strike last trading price was 84.3, which was 32.8 higher than the previous day. The implied volatity was 28.84, the open interest changed by -70 which decreased total open position to 522
On 27 Feb HEROMOTOCO was trading at 5710.00. The strike last trading price was 49.9, which was 12.05 higher than the previous day. The implied volatity was 27.04, the open interest changed by 16 which increased total open position to 592
On 26 Feb HEROMOTOCO was trading at 5787.00. The strike last trading price was 37.5, which was -11.2 lower than the previous day. The implied volatity was 26.45, the open interest changed by 33 which increased total open position to 577
On 25 Feb HEROMOTOCO was trading at 5737.50. The strike last trading price was 49.2, which was -53.35 lower than the previous day. The implied volatity was 27.2, the open interest changed by 166 which increased total open position to 545
On 24 Feb HEROMOTOCO was trading at 5511.00. The strike last trading price was 99.05, which was -16.4 lower than the previous day. The implied volatity was 25.82, the open interest changed by 34 which increased total open position to 386
On 23 Feb HEROMOTOCO was trading at 5488.50. The strike last trading price was 114, which was -16 lower than the previous day. The implied volatity was 26.71, the open interest changed by 46 which increased total open position to 351
On 20 Feb HEROMOTOCO was trading at 5465.00. The strike last trading price was 131.2, which was -28.75 lower than the previous day. The implied volatity was 26.26, the open interest changed by 156 which increased total open position to 305
On 19 Feb HEROMOTOCO was trading at 5414.50. The strike last trading price was 166.35, which was 82.3 higher than the previous day. The implied volatity was 27.97, the open interest changed by 35 which increased total open position to 144
On 18 Feb HEROMOTOCO was trading at 5592.00. The strike last trading price was 83.65, which was -9.5 lower than the previous day. The implied volatity was 25.37, the open interest changed by 2 which increased total open position to 110
On 17 Feb HEROMOTOCO was trading at 5577.00. The strike last trading price was 94, which was -34.6 lower than the previous day. The implied volatity was 25.43, the open interest changed by 22 which increased total open position to 104
On 16 Feb HEROMOTOCO was trading at 5492.00. The strike last trading price was 128.6, which was 37.4 higher than the previous day. The implied volatity was 26.26, the open interest changed by 11 which increased total open position to 82
On 13 Feb HEROMOTOCO was trading at 5584.00. The strike last trading price was 102, which was 42 higher than the previous day. The implied volatity was 25.6, the open interest changed by -1 which decreased total open position to 71
On 12 Feb HEROMOTOCO was trading at 5733.00. The strike last trading price was 60, which was -7.95 lower than the previous day. The implied volatity was 25.02, the open interest changed by 0 which decreased total open position to 72
On 11 Feb HEROMOTOCO was trading at 5682.50. The strike last trading price was 67.95, which was -0.1 lower than the previous day. The implied volatity was 24.79, the open interest changed by 1 which increased total open position to 71
On 10 Feb HEROMOTOCO was trading at 5753.50. The strike last trading price was 68, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 9 Feb HEROMOTOCO was trading at 5756.50. The strike last trading price was 68, which was -2 lower than the previous day. The implied volatity was 26.74, the open interest changed by 1 which increased total open position to 70
On 6 Feb HEROMOTOCO was trading at 5753.50. The strike last trading price was 70, which was -6 lower than the previous day. The implied volatity was 26.38, the open interest changed by -5 which decreased total open position to 70
On 5 Feb HEROMOTOCO was trading at 5766.00. The strike last trading price was 76, which was 18.75 higher than the previous day. The implied volatity was 28.26, the open interest changed by 1 which increased total open position to 75
On 4 Feb HEROMOTOCO was trading at 5851.50. The strike last trading price was 51, which was -23.45 lower than the previous day. The implied volatity was 26.14, the open interest changed by 51 which increased total open position to 75
On 3 Feb HEROMOTOCO was trading at 5763.00. The strike last trading price was 74.45, which was -43.25 lower than the previous day. The implied volatity was 27.11, the open interest changed by 5 which increased total open position to 24
On 2 Feb HEROMOTOCO was trading at 5623.00. The strike last trading price was 117.7, which was -13.3 lower than the previous day. The implied volatity was 28.6, the open interest changed by 7 which increased total open position to 19
On 1 Feb HEROMOTOCO was trading at 5502.50. The strike last trading price was 131, which was -10 lower than the previous day. The implied volatity was 26.02, the open interest changed by 0 which decreased total open position to 12
On 30 Jan HEROMOTOCO was trading at 5534.00. The strike last trading price was 141, which was -34 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 29 Jan HEROMOTOCO was trading at 5580.00. The strike last trading price was 141, which was -34 lower than the previous day. The implied volatity was 28.59, the open interest changed by 0 which decreased total open position to 0
On 28 Jan HEROMOTOCO was trading at 5512.50. The strike last trading price was 175, which was -65 lower than the previous day. The implied volatity was 29.8, the open interest changed by 0 which decreased total open position to 12
On 27 Jan HEROMOTOCO was trading at 5380.00. The strike last trading price was 240, which was 98.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 23 Jan HEROMOTOCO was trading at 5384.00. The strike last trading price was 240, which was 98.9 higher than the previous day. The implied volatity was 30.22, the open interest changed by 0 which decreased total open position to 12
On 22 Jan HEROMOTOCO was trading at 5488.50. The strike last trading price was 141.1, which was -23.9 lower than the previous day. The implied volatity was 23.75, the open interest changed by 0 which decreased total open position to 12
On 21 Jan HEROMOTOCO was trading at 5538.50. The strike last trading price was 165, which was 30 higher than the previous day. The implied volatity was 28.73, the open interest changed by 5 which increased total open position to 7
On 20 Jan HEROMOTOCO was trading at 5580.50. The strike last trading price was 135, which was -35.5 lower than the previous day. The implied volatity was 26.61, the open interest changed by 1 which increased total open position to 1
On 19 Jan HEROMOTOCO was trading at 5762.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan HEROMOTOCO was trading at 5651.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan HEROMOTOCO was trading at 5676.50. The strike last trading price was 170.5, 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 Jan HEROMOTOCO was trading at 5734.50. The strike last trading price was 170.5, which was 0 lower than the previous day. The implied volatity was 4.09, the open interest changed by 0 which decreased total open position to 0
On 12 Jan HEROMOTOCO was trading at 5726.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan HEROMOTOCO was trading at 5773.00. 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 8 Jan HEROMOTOCO was trading at 5850.00. 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 7 Jan HEROMOTOCO was trading at 5981.00. 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 6 Jan HEROMOTOCO was trading at 6000.00. 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 5 Jan HEROMOTOCO was trading at 5985.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan HEROMOTOCO was trading at 5933.00. The strike last trading price was 170.5, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan HEROMOTOCO was trading at 5841.50. The strike last trading price was 170.5, which was 0 lower than the previous day. The implied volatity was 5.04, the open interest changed by 0 which decreased total open position to 0
On 31 Dec HEROMOTOCO was trading at 5771.00. The strike last trading price was 170.5, 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
