HEROMOTOCO
Hero Motocorp Limited
Historical option data for HEROMOTOCO
24 Apr 2026 01:39 PM IST
| HEROMOTOCO 28-Apr-2026 (4d) 5500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.88
Gamma: 0.00015
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4959.00 | 1 | -1.9 | 41.46 | 2,249 | -554 | 1,167 | |||||||||
| 23 Apr | 5032.00 | 2.7 | -6.1499999999999995 | 38.6 | 3,028 | 205 | 1,680 | |||||||||
| 22 Apr | 5189.00 | 9.4 | -11.049999999999999 | 32.03 | 1,923 | 247 | 1,482 | |||||||||
| 21 Apr | 5259.00 | 21.6 | -7.399999999999999 | 31.14 | 1,688 | -38 | 1,233 | |||||||||
| 20 Apr | 5282.50 | 26.8 | -2.3999999999999986 | 32.74 | 2,073 | 5 | 1,273 | |||||||||
| 17 Apr | 5230.50 | 29 | -0.25 | 30.48 | 3,209 | -387 | 1,273 | |||||||||
| 16 Apr | 5159.50 | 29.7 | -27.650000000000002 | 34.07 | 3,164 | 780 | 1,660 | |||||||||
|
|
||||||||||||||||
| 15 Apr | 5287.50 | 57.2 | -8.799999999999997 | 33.32 | 2,282 | 150 | 880 | |||||||||
| 13 Apr | 5247.00 | 63 | -82.85 | 35.29 | 3,202 | 247 | 733 | |||||||||
| 10 Apr | 5466.50 | 139 | 58.400000000000006 | 31.14 | 3,999 | -34 | 486 | |||||||||
| 9 Apr | 5284.00 | 79.05 | -5.25 | 33.37 | 1,852 | 40 | 521 | |||||||||
| 8 Apr | 5287.50 | 85.5 | 37.65 | 32.15 | 2,451 | -16 | 481 | |||||||||
| 7 Apr | 5051.00 | 49.2 | -11.15 | 37.01 | 2,401 | 34 | 509 | |||||||||
| 6 Apr | 5103.50 | 59.85 | 10 | 36.14 | 1,318 | -28 | 470 | |||||||||
| 2 Apr | 5011.50 | 50.3 | -25.8 | 35.44 | 1,106 | 158 | 495 | |||||||||
| 1 Apr | 5122.00 | 78.9 | 3.7 | 34.75 | 870 | -21 | 348 | |||||||||
| 30 Mar | 5063.00 | 77 | -19.65 | 37.4 | 652 | 63 | 372 | |||||||||
| 27 Mar | 5143.00 | 97.45 | -37.8 | 34 | 620 | 119 | 307 | |||||||||
| 25 Mar | 5289.50 | 134.2 | 1.5 | 31.96 | 421 | -16 | 188 | |||||||||
| 24 Mar | 5253.00 | 134.2 | 43.15 | 32.66 | 307 | -49 | 204 | |||||||||
| 23 Mar | 5065.00 | 90.85 | -36.5 | 35.66 | 282 | 145 | 253 | |||||||||
| 20 Mar | 5275.50 | 130 | 19.15 | 29.66 | 92 | 15 | 107 | |||||||||
| 19 Mar | 5172.50 | 116 | -69.2 | 30.35 | 97 | -2 | 92 | |||||||||
| 18 Mar | 5426.00 | 182.6 | 16.1 | 26.7 | 56 | 12 | 94 | |||||||||
| 17 Mar | 5355.00 | 165 | 12.3 | 27.99 | 38 | 1 | 82 | |||||||||
| 16 Mar | 5278.50 | 140.6 | 12.6 | 29.93 | 131 | 38 | 82 | |||||||||
| 13 Mar | 5206.00 | 138 | -61.85 | 31.71 | 76 | 35 | 43 | |||||||||
| 12 Mar | 5394.50 | 199.85 | -103.9 | 28.27 | 8 | 7 | 7 | |||||||||
| 11 Mar | 5575.00 | 303.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 5711.50 | 303.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 5480.00 | 303.75 | 0 | 0.09 | 0 | 0 | 0 | |||||||||
| 6 Mar | 5512.50 | 303.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 5588.50 | 303.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 5500.00 | 303.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 5591.50 | 303.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 5710.00 | 303.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 5787.00 | 303.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 5737.50 | 303.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 5511.00 | 303.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 5488.50 | 303.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 5465.00 | 0 | 0 | 0.12 | 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 5500 expiring on 28APR2026
Delta for 5500 CE is 0.01
Historical price for 5500 CE is as follows
On 24 Apr HEROMOTOCO was trading at 4959.00. The strike last trading price was 1, which was -1.9 lower than the previous day. The implied volatity was 41.46, the open interest changed by -554 which decreased total open position to 1167
On 23 Apr HEROMOTOCO was trading at 5032.00. The strike last trading price was 2.7, which was -6.1499999999999995 lower than the previous day. The implied volatity was 38.6, the open interest changed by 205 which increased total open position to 1680
On 22 Apr HEROMOTOCO was trading at 5189.00. The strike last trading price was 9.4, which was -11.049999999999999 lower than the previous day. The implied volatity was 32.03, the open interest changed by 247 which increased total open position to 1482
On 21 Apr HEROMOTOCO was trading at 5259.00. The strike last trading price was 21.6, which was -7.399999999999999 lower than the previous day. The implied volatity was 31.14, the open interest changed by -38 which decreased total open position to 1233
On 20 Apr HEROMOTOCO was trading at 5282.50. The strike last trading price was 26.8, which was -2.3999999999999986 lower than the previous day. The implied volatity was 32.74, the open interest changed by 5 which increased total open position to 1273
On 17 Apr HEROMOTOCO was trading at 5230.50. The strike last trading price was 29, which was -0.25 lower than the previous day. The implied volatity was 30.48, the open interest changed by -387 which decreased total open position to 1273
On 16 Apr HEROMOTOCO was trading at 5159.50. The strike last trading price was 29.7, which was -27.650000000000002 lower than the previous day. The implied volatity was 34.07, the open interest changed by 780 which increased total open position to 1660
On 15 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 57.2, which was -8.799999999999997 lower than the previous day. The implied volatity was 33.32, the open interest changed by 150 which increased total open position to 880
On 13 Apr HEROMOTOCO was trading at 5247.00. The strike last trading price was 63, which was -82.85 lower than the previous day. The implied volatity was 35.29, the open interest changed by 247 which increased total open position to 733
On 10 Apr HEROMOTOCO was trading at 5466.50. The strike last trading price was 139, which was 58.400000000000006 higher than the previous day. The implied volatity was 31.14, the open interest changed by -34 which decreased total open position to 486
On 9 Apr HEROMOTOCO was trading at 5284.00. The strike last trading price was 79.05, which was -5.25 lower than the previous day. The implied volatity was 33.37, the open interest changed by 40 which increased total open position to 521
On 8 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 85.5, which was 37.65 higher than the previous day. The implied volatity was 32.15, the open interest changed by -16 which decreased total open position to 481
On 7 Apr HEROMOTOCO was trading at 5051.00. The strike last trading price was 49.2, which was -11.15 lower than the previous day. The implied volatity was 37.01, the open interest changed by 34 which increased total open position to 509
On 6 Apr HEROMOTOCO was trading at 5103.50. The strike last trading price was 59.85, which was 10 higher than the previous day. The implied volatity was 36.14, the open interest changed by -28 which decreased total open position to 470
On 2 Apr HEROMOTOCO was trading at 5011.50. The strike last trading price was 50.3, which was -25.8 lower than the previous day. The implied volatity was 35.44, the open interest changed by 158 which increased total open position to 495
On 1 Apr HEROMOTOCO was trading at 5122.00. The strike last trading price was 78.9, which was 3.7 higher than the previous day. The implied volatity was 34.75, the open interest changed by -21 which decreased total open position to 348
On 30 Mar HEROMOTOCO was trading at 5063.00. The strike last trading price was 77, which was -19.65 lower than the previous day. The implied volatity was 37.4, the open interest changed by 63 which increased total open position to 372
On 27 Mar HEROMOTOCO was trading at 5143.00. The strike last trading price was 97.45, which was -37.8 lower than the previous day. The implied volatity was 34, the open interest changed by 119 which increased total open position to 307
On 25 Mar HEROMOTOCO was trading at 5289.50. The strike last trading price was 134.2, which was 1.5 higher than the previous day. The implied volatity was 31.96, the open interest changed by -16 which decreased total open position to 188
On 24 Mar HEROMOTOCO was trading at 5253.00. The strike last trading price was 134.2, which was 43.15 higher than the previous day. The implied volatity was 32.66, the open interest changed by -49 which decreased total open position to 204
On 23 Mar HEROMOTOCO was trading at 5065.00. The strike last trading price was 90.85, which was -36.5 lower than the previous day. The implied volatity was 35.66, the open interest changed by 145 which increased total open position to 253
On 20 Mar HEROMOTOCO was trading at 5275.50. The strike last trading price was 130, which was 19.15 higher than the previous day. The implied volatity was 29.66, the open interest changed by 15 which increased total open position to 107
On 19 Mar HEROMOTOCO was trading at 5172.50. The strike last trading price was 116, which was -69.2 lower than the previous day. The implied volatity was 30.35, the open interest changed by -2 which decreased total open position to 92
On 18 Mar HEROMOTOCO was trading at 5426.00. The strike last trading price was 182.6, which was 16.1 higher than the previous day. The implied volatity was 26.7, the open interest changed by 12 which increased total open position to 94
On 17 Mar HEROMOTOCO was trading at 5355.00. The strike last trading price was 165, which was 12.3 higher than the previous day. The implied volatity was 27.99, the open interest changed by 1 which increased total open position to 82
On 16 Mar HEROMOTOCO was trading at 5278.50. The strike last trading price was 140.6, which was 12.6 higher than the previous day. The implied volatity was 29.93, the open interest changed by 38 which increased total open position to 82
On 13 Mar HEROMOTOCO was trading at 5206.00. The strike last trading price was 138, which was -61.85 lower than the previous day. The implied volatity was 31.71, the open interest changed by 35 which increased total open position to 43
On 12 Mar HEROMOTOCO was trading at 5394.50. The strike last trading price was 199.85, which was -103.9 lower than the previous day. The implied volatity was 28.27, the open interest changed by 7 which increased total open position to 7
On 11 Mar HEROMOTOCO was trading at 5575.00. The strike last trading price was 303.75, 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 303.75, 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 303.75, which was 0 lower than the previous day. The implied volatity was 0.09, 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 303.75, 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 303.75, 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 303.75, 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 303.75, 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 303.75, 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 303.75, 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 25 Feb HEROMOTOCO was trading at 5737.50. The strike last trading price was 303.75, 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 303.75, 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 303.75, 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 0.12, 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) 5500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.96
Vega: 0
Theta: -1.76
Gamma: 0.00034
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4959.00 | 479 | 0 | 46.01 | 1 | 0 | 118 |
| 23 Apr | 5032.00 | 479 | 159.7 | 46.45 | 23 | -15 | 118 |
| 22 Apr | 5189.00 | 315.3 | 64.45000000000002 | 34.65 | 62 | -24 | 133 |
| 21 Apr | 5259.00 | 251.1 | 9.400000000000006 | 27.89 | 8 | -2 | 156 |
| 20 Apr | 5282.50 | 249 | -39.85000000000002 | 30.2 | 54 | -14 | 160 |
| 17 Apr | 5230.50 | 282.65 | -79.75 | 28.96 | 81 | 22 | 175 |
| 16 Apr | 5159.50 | 360.1 | 99.05000000000001 | 36.03 | 64 | -5 | 152 |
| 15 Apr | 5287.50 | 265.8 | -32.80000000000001 | 33.71 | 98 | 4 | 157 |
| 13 Apr | 5247.00 | 296.35 | 142.50000000000003 | 32.91 | 221 | -21 | 153 |
| 10 Apr | 5466.50 | 158.45 | -105.60000000000002 | 29.52 | 451 | 75 | 175 |
| 9 Apr | 5284.00 | 264.05 | 0.9 | 27.37 | 75 | -12 | 99 |
| 8 Apr | 5287.50 | 261.85 | -218 | 30.24 | 87 | 2 | 110 |
| 7 Apr | 5051.00 | 479.85 | 55.3 | 43.26 | 5 | 0 | 107 |
| 6 Apr | 5103.50 | 415 | -90.05 | 35.15 | 38 | 12 | 104 |
| 2 Apr | 5011.50 | 505.9 | 101.95 | 38.83 | 10 | 1 | 92 |
| 1 Apr | 5122.00 | 403.95 | -70.05 | 35.62 | 2 | 0 | 91 |
| 30 Mar | 5063.00 | 474 | 74 | 37.51 | 31 | 15 | 90 |
| 27 Mar | 5143.00 | 400 | 100 | 35.58 | 36 | 2 | 74 |
| 25 Mar | 5289.50 | 300 | -45.2 | 31.12 | 28 | 7 | 74 |
| 24 Mar | 5253.00 | 344 | -106 | 35.91 | 58 | 21 | 69 |
| 23 Mar | 5065.00 | 450 | 114.95 | 30.82 | 13 | -6 | 48 |
| 20 Mar | 5275.50 | 335.05 | -51 | 33.74 | 11 | 3 | 53 |
| 19 Mar | 5172.50 | 386.05 | 178.05 | 35.77 | 16 | 0 | 50 |
| 18 Mar | 5426.00 | 208 | -142 | 27.09 | 12 | 3 | 49 |
| 17 Mar | 5355.00 | 350 | -23.65 | - | 3 | 0 | 46 |
| 16 Mar | 5278.50 | 350 | -23.65 | 34.64 | 3 | -2 | 45 |
| 13 Mar | 5206.00 | 373.65 | 99.95 | 31.35 | 7 | 5 | 47 |
| 12 Mar | 5394.50 | 282 | 95 | 33.85 | 9 | 2 | 42 |
| 11 Mar | 5575.00 | 187 | 76.5 | 31.62 | 12 | 1 | 38 |
| 10 Mar | 5711.50 | 110.45 | -109.55 | 27.79 | 12 | 2 | 36 |
| 9 Mar | 5480.00 | 220 | 28.95 | 30.43 | 3 | 1 | 33 |
| 6 Mar | 5512.50 | 191.05 | -3.95 | 28.56 | 4 | 1 | 30 |
| 5 Mar | 5588.50 | 195 | -15 | 31.04 | 2 | 0 | 27 |
| 4 Mar | 5500.00 | 210 | 45.5 | 28.96 | 2 | 1 | 26 |
| 2 Mar | 5591.50 | 165 | 47.7 | 27.72 | 25 | 17 | 23 |
| 27 Feb | 5710.00 | 117.55 | 16.55 | 26.66 | 8 | 2 | 5 |
| 26 Feb | 5787.00 | 101 | -10.55 | 26.66 | 1 | 0 | 3 |
| 25 Feb | 5737.50 | 111.55 | -227.95 | 26.47 | 4 | 2 | 2 |
| 24 Feb | 5511.00 | 339.5 | 0 | 1.27 | 0 | 0 | 0 |
| 23 Feb | 5488.50 | 339.5 | 0 | 1.07 | 0 | 0 | 0 |
| 20 Feb | 5465.00 | 339.5 | 0 | 0.7 | 0 | 0 | 0 |
| 19 Feb | 5414.50 | 339.5 | 0 | 0.46 | 0 | 0 | 0 |
| 18 Feb | 5592.00 | 339.5 | 0 | 2.21 | 0 | 0 | 0 |
| 17 Feb | 5577.00 | 339.5 | 0 | 1.78 | 0 | 0 | 0 |
| 16 Feb | 5492.00 | 339.5 | 0 | 1.14 | 0 | 0 | 0 |
| 13 Feb | 5584.00 | 339.5 | 0 | 2.16 | 0 | 0 | 0 |
| 12 Feb | 5733.00 | 339.5 | 0 | 3.29 | 0 | 0 | 0 |
| 11 Feb | 5682.50 | 339.5 | 0 | 2.94 | 0 | 0 | 0 |
| 10 Feb | 5753.50 | 339.5 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 5756.50 | 339.5 | 0 | 3.67 | 0 | 0 | 0 |
| 6 Feb | 5753.50 | 339.5 | 0 | 3.57 | 0 | 0 | 0 |
| 5 Feb | 5766.00 | 339.5 | 0 | 3.55 | 0 | 0 | 0 |
| 4 Feb | 5851.50 | 339.5 | 0 | 4.21 | 0 | 0 | 0 |
| 3 Feb | 5763.00 | 339.5 | 0 | 3.56 | 0 | 0 | 0 |
| 2 Feb | 5623.00 | 339.5 | 0 | 2.22 | 0 | 0 | 0 |
| 1 Feb | 5502.50 | 339.5 | 0 | 1.6 | 0 | 0 | 0 |
| 30 Jan | 5534.00 | 339.5 | 0 | 1.37 | 0 | 0 | 0 |
| 29 Jan | 5580.00 | 339.5 | 0 | 1.44 | 0 | 0 | 0 |
For Hero Motocorp Limited - strike price 5500 expiring on 28APR2026
Delta for 5500 PE is -0.96
Historical price for 5500 PE is as follows
On 24 Apr HEROMOTOCO was trading at 4959.00. The strike last trading price was 479, which was 0 lower than the previous day. The implied volatity was 46.01, the open interest changed by 0 which decreased total open position to 118
On 23 Apr HEROMOTOCO was trading at 5032.00. The strike last trading price was 479, which was 159.7 higher than the previous day. The implied volatity was 46.45, the open interest changed by -15 which decreased total open position to 118
On 22 Apr HEROMOTOCO was trading at 5189.00. The strike last trading price was 315.3, which was 64.45000000000002 higher than the previous day. The implied volatity was 34.65, the open interest changed by -24 which decreased total open position to 133
On 21 Apr HEROMOTOCO was trading at 5259.00. The strike last trading price was 251.1, which was 9.400000000000006 higher than the previous day. The implied volatity was 27.89, the open interest changed by -2 which decreased total open position to 156
On 20 Apr HEROMOTOCO was trading at 5282.50. The strike last trading price was 249, which was -39.85000000000002 lower than the previous day. The implied volatity was 30.2, the open interest changed by -14 which decreased total open position to 160
On 17 Apr HEROMOTOCO was trading at 5230.50. The strike last trading price was 282.65, which was -79.75 lower than the previous day. The implied volatity was 28.96, the open interest changed by 22 which increased total open position to 175
On 16 Apr HEROMOTOCO was trading at 5159.50. The strike last trading price was 360.1, which was 99.05000000000001 higher than the previous day. The implied volatity was 36.03, the open interest changed by -5 which decreased total open position to 152
On 15 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 265.8, which was -32.80000000000001 lower than the previous day. The implied volatity was 33.71, the open interest changed by 4 which increased total open position to 157
On 13 Apr HEROMOTOCO was trading at 5247.00. The strike last trading price was 296.35, which was 142.50000000000003 higher than the previous day. The implied volatity was 32.91, the open interest changed by -21 which decreased total open position to 153
On 10 Apr HEROMOTOCO was trading at 5466.50. The strike last trading price was 158.45, which was -105.60000000000002 lower than the previous day. The implied volatity was 29.52, the open interest changed by 75 which increased total open position to 175
On 9 Apr HEROMOTOCO was trading at 5284.00. The strike last trading price was 264.05, which was 0.9 higher than the previous day. The implied volatity was 27.37, the open interest changed by -12 which decreased total open position to 99
On 8 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 261.85, which was -218 lower than the previous day. The implied volatity was 30.24, the open interest changed by 2 which increased total open position to 110
On 7 Apr HEROMOTOCO was trading at 5051.00. The strike last trading price was 479.85, which was 55.3 higher than the previous day. The implied volatity was 43.26, the open interest changed by 0 which decreased total open position to 107
On 6 Apr HEROMOTOCO was trading at 5103.50. The strike last trading price was 415, which was -90.05 lower than the previous day. The implied volatity was 35.15, the open interest changed by 12 which increased total open position to 104
On 2 Apr HEROMOTOCO was trading at 5011.50. The strike last trading price was 505.9, which was 101.95 higher than the previous day. The implied volatity was 38.83, the open interest changed by 1 which increased total open position to 92
On 1 Apr HEROMOTOCO was trading at 5122.00. The strike last trading price was 403.95, which was -70.05 lower than the previous day. The implied volatity was 35.62, the open interest changed by 0 which decreased total open position to 91
On 30 Mar HEROMOTOCO was trading at 5063.00. The strike last trading price was 474, which was 74 higher than the previous day. The implied volatity was 37.51, the open interest changed by 15 which increased total open position to 90
On 27 Mar HEROMOTOCO was trading at 5143.00. The strike last trading price was 400, which was 100 higher than the previous day. The implied volatity was 35.58, the open interest changed by 2 which increased total open position to 74
On 25 Mar HEROMOTOCO was trading at 5289.50. The strike last trading price was 300, which was -45.2 lower than the previous day. The implied volatity was 31.12, the open interest changed by 7 which increased total open position to 74
On 24 Mar HEROMOTOCO was trading at 5253.00. The strike last trading price was 344, which was -106 lower than the previous day. The implied volatity was 35.91, the open interest changed by 21 which increased total open position to 69
On 23 Mar HEROMOTOCO was trading at 5065.00. The strike last trading price was 450, which was 114.95 higher than the previous day. The implied volatity was 30.82, the open interest changed by -6 which decreased total open position to 48
On 20 Mar HEROMOTOCO was trading at 5275.50. The strike last trading price was 335.05, which was -51 lower than the previous day. The implied volatity was 33.74, the open interest changed by 3 which increased total open position to 53
On 19 Mar HEROMOTOCO was trading at 5172.50. The strike last trading price was 386.05, which was 178.05 higher than the previous day. The implied volatity was 35.77, the open interest changed by 0 which decreased total open position to 50
On 18 Mar HEROMOTOCO was trading at 5426.00. The strike last trading price was 208, which was -142 lower than the previous day. The implied volatity was 27.09, the open interest changed by 3 which increased total open position to 49
On 17 Mar HEROMOTOCO was trading at 5355.00. The strike last trading price was 350, which was -23.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46
On 16 Mar HEROMOTOCO was trading at 5278.50. The strike last trading price was 350, which was -23.65 lower than the previous day. The implied volatity was 34.64, the open interest changed by -2 which decreased total open position to 45
On 13 Mar HEROMOTOCO was trading at 5206.00. The strike last trading price was 373.65, which was 99.95 higher than the previous day. The implied volatity was 31.35, the open interest changed by 5 which increased total open position to 47
On 12 Mar HEROMOTOCO was trading at 5394.50. The strike last trading price was 282, which was 95 higher than the previous day. The implied volatity was 33.85, the open interest changed by 2 which increased total open position to 42
On 11 Mar HEROMOTOCO was trading at 5575.00. The strike last trading price was 187, which was 76.5 higher than the previous day. The implied volatity was 31.62, the open interest changed by 1 which increased total open position to 38
On 10 Mar HEROMOTOCO was trading at 5711.50. The strike last trading price was 110.45, which was -109.55 lower than the previous day. The implied volatity was 27.79, the open interest changed by 2 which increased total open position to 36
On 9 Mar HEROMOTOCO was trading at 5480.00. The strike last trading price was 220, which was 28.95 higher than the previous day. The implied volatity was 30.43, the open interest changed by 1 which increased total open position to 33
On 6 Mar HEROMOTOCO was trading at 5512.50. The strike last trading price was 191.05, which was -3.95 lower than the previous day. The implied volatity was 28.56, the open interest changed by 1 which increased total open position to 30
On 5 Mar HEROMOTOCO was trading at 5588.50. The strike last trading price was 195, which was -15 lower than the previous day. The implied volatity was 31.04, the open interest changed by 0 which decreased total open position to 27
On 4 Mar HEROMOTOCO was trading at 5500.00. The strike last trading price was 210, which was 45.5 higher than the previous day. The implied volatity was 28.96, the open interest changed by 1 which increased total open position to 26
On 2 Mar HEROMOTOCO was trading at 5591.50. The strike last trading price was 165, which was 47.7 higher than the previous day. The implied volatity was 27.72, the open interest changed by 17 which increased total open position to 23
On 27 Feb HEROMOTOCO was trading at 5710.00. The strike last trading price was 117.55, which was 16.55 higher than the previous day. The implied volatity was 26.66, the open interest changed by 2 which increased total open position to 5
On 26 Feb HEROMOTOCO was trading at 5787.00. The strike last trading price was 101, which was -10.55 lower than the previous day. The implied volatity was 26.66, the open interest changed by 0 which decreased total open position to 3
On 25 Feb HEROMOTOCO was trading at 5737.50. The strike last trading price was 111.55, which was -227.95 lower than the previous day. The implied volatity was 26.47, the open interest changed by 2 which increased total open position to 2
On 24 Feb HEROMOTOCO was trading at 5511.00. The strike last trading price was 339.5, which was 0 lower than the previous day. The implied volatity was 1.27, 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 339.5, which was 0 lower than the previous day. The implied volatity was 1.07, 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 339.5, which was 0 lower than the previous day. The implied volatity was 0.7, 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 339.5, which was 0 lower than the previous day. The implied volatity was 0.46, 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 339.5, 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 17 Feb HEROMOTOCO was trading at 5577.00. The strike last trading price was 339.5, which was 0 lower than the previous day. The implied volatity was 1.78, 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 339.5, which was 0 lower than the previous day. The implied volatity was 1.14, 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 339.5, 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 12 Feb HEROMOTOCO was trading at 5733.00. The strike last trading price was 339.5, which was 0 lower than the previous day. The implied volatity was 3.29, 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 339.5, 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
On 10 Feb HEROMOTOCO was trading at 5753.50. The strike last trading price was 339.5, 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 9 Feb HEROMOTOCO was trading at 5756.50. The strike last trading price was 339.5, which was 0 lower than the previous day. The implied volatity was 3.67, 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 339.5, which was 0 lower than the previous day. The implied volatity was 3.57, 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 339.5, which was 0 lower than the previous day. The implied volatity was 3.55, 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 339.5, which was 0 lower than the previous day. The implied volatity was 4.21, 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 339.5, which was 0 lower than the previous day. The implied volatity was 3.56, 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 339.5, 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 1 Feb HEROMOTOCO was trading at 5502.50. The strike last trading price was 339.5, which was 0 lower than the previous day. The implied volatity was 1.6, 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 339.5, which was 0 lower than the previous day. The implied volatity was 1.37, 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 339.5, which was 0 lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0
