HEROMOTOCO
Hero Motocorp Limited
Historical option data for HEROMOTOCO
24 Apr 2026 01:39 PM IST
| HEROMOTOCO 28-Apr-2026 (4d) 5600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.75
Gamma: 0.0001
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4959.00 | 0.8 | -1.15 | 45.63 | 460 | -115 | 925 | |||||||||
| 23 Apr | 5032.00 | 1.85 | -2.9999999999999996 | 42.42 | 1,564 | 73 | 1,044 | |||||||||
| 22 Apr | 5189.00 | 5.35 | -4.300000000000001 | 34.94 | 612 | 24 | 978 | |||||||||
| 21 Apr | 5259.00 | 10.1 | -4.9 | 31.55 | 456 | -74 | 955 | |||||||||
| 20 Apr | 5282.50 | 13.5 | -2.75 | 32.81 | 1,349 | 103 | 1,078 | |||||||||
| 17 Apr | 5230.50 | 16.05 | -1.0999999999999979 | 30.96 | 1,409 | 14 | 977 | |||||||||
| 16 Apr | 5159.50 | 17.1 | -18.299999999999997 | 34.16 | 1,736 | 282 | 962 | |||||||||
| 15 Apr | 5287.50 | 34.8 | -7.850000000000001 | 33.1 | 1,157 | 59 | 681 | |||||||||
| 13 Apr | 5247.00 | 39.6 | -60.199999999999996 | 34.74 | 2,162 | 266 | 621 | |||||||||
| 10 Apr | 5466.50 | 96 | 40.95 | 30.62 | 3,007 | 71 | 355 | |||||||||
| 9 Apr | 5284.00 | 53.1 | -4.1 | 33.13 | 644 | 15 | 284 | |||||||||
| 8 Apr | 5287.50 | 58.2 | 25.65 | 32.03 | 1,130 | -71 | 269 | |||||||||
| 7 Apr | 5051.00 | 33.6 | -8.45 | 36.92 | 444 | 44 | 363 | |||||||||
| 6 Apr | 5103.50 | 42.15 | 6.65 | 36.24 | 259 | 47 | 329 | |||||||||
| 2 Apr | 5011.50 | 35.95 | -19.45 | 35.62 | 645 | 58 | 283 | |||||||||
| 1 Apr | 5122.00 | 57.3 | 1 | 34.74 | 344 | 77 | 228 | |||||||||
| 30 Mar | 5063.00 | 56.45 | -14.8 | 37.14 | 304 | 18 | 149 | |||||||||
| 27 Mar | 5143.00 | 72.8 | -27.3 | 33.93 | 317 | 33 | 129 | |||||||||
| 25 Mar | 5289.50 | 102 | 1.2 | 31.88 | 218 | 40 | 93 | |||||||||
| 24 Mar | 5253.00 | 100 | 24 | 32.09 | 77 | 25 | 51 | |||||||||
| 23 Mar | 5065.00 | 76 | -19.2 | 37 | 26 | 7 | 25 | |||||||||
| 20 Mar | 5275.50 | 97 | 20.7 | 29.35 | 30 | 4 | 19 | |||||||||
| 19 Mar | 5172.50 | 76.3 | -78.05 | 28.29 | 13 | 2 | 14 | |||||||||
| 18 Mar | 5426.00 | 154.35 | 19.35 | 28.62 | 16 | 5 | 14 | |||||||||
| 17 Mar | 5355.00 | 135 | 25 | 29.08 | 16 | 6 | 14 | |||||||||
| 16 Mar | 5278.50 | 110 | -30 | 29.79 | 7 | 2 | 7 | |||||||||
| 13 Mar | 5206.00 | 140 | -50 | 36.06 | 3 | 1 | 4 | |||||||||
| 12 Mar | 5394.50 | 190 | -71.5 | 32.39 | 3 | 0 | 0 | |||||||||
| 11 Mar | 5575.00 | 261.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 5711.50 | 261.5 | 0 | 0.64 | 0 | 0 | 0 | |||||||||
| 9 Mar | 5480.00 | 261.5 | 0 | 0.67 | 0 | 0 | 0 | |||||||||
| 6 Mar | 5512.50 | 261.5 | 0 | 0.35 | 0 | 0 | 0 | |||||||||
| 5 Mar | 5588.50 | 261.5 | 0 | 0.15 | 0 | 0 | 0 | |||||||||
| 4 Mar | 5500.00 | 261.5 | 0 | 0.35 | 0 | 0 | 0 | |||||||||
| 2 Mar | 5591.50 | 261.5 | 0 | 0.08 | 0 | 0 | 0 | |||||||||
| 27 Feb | 5710.00 | 261.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 5787.00 | 261.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 5737.50 | 261.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 5511.00 | 261.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 5488.50 | 261.5 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 20 Feb | 5465.00 | 261.5 | 0 | 0.67 | 0 | 0 | 0 | |||||||||
| 19 Feb | 5414.50 | 261.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 5592.00 | 261.5 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 17 Feb | 5577.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 5492.00 | 0 | 0 | 0.07 | 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 | 0.44 | 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 5600 expiring on 28APR2026
Delta for 5600 CE is 0.01
Historical price for 5600 CE is as follows
On 24 Apr HEROMOTOCO was trading at 4959.00. The strike last trading price was 0.8, which was -1.15 lower than the previous day. The implied volatity was 45.63, the open interest changed by -115 which decreased total open position to 925
On 23 Apr HEROMOTOCO was trading at 5032.00. The strike last trading price was 1.85, which was -2.9999999999999996 lower than the previous day. The implied volatity was 42.42, the open interest changed by 73 which increased total open position to 1044
On 22 Apr HEROMOTOCO was trading at 5189.00. The strike last trading price was 5.35, which was -4.300000000000001 lower than the previous day. The implied volatity was 34.94, the open interest changed by 24 which increased total open position to 978
On 21 Apr HEROMOTOCO was trading at 5259.00. The strike last trading price was 10.1, which was -4.9 lower than the previous day. The implied volatity was 31.55, the open interest changed by -74 which decreased total open position to 955
On 20 Apr HEROMOTOCO was trading at 5282.50. The strike last trading price was 13.5, which was -2.75 lower than the previous day. The implied volatity was 32.81, the open interest changed by 103 which increased total open position to 1078
On 17 Apr HEROMOTOCO was trading at 5230.50. The strike last trading price was 16.05, which was -1.0999999999999979 lower than the previous day. The implied volatity was 30.96, the open interest changed by 14 which increased total open position to 977
On 16 Apr HEROMOTOCO was trading at 5159.50. The strike last trading price was 17.1, which was -18.299999999999997 lower than the previous day. The implied volatity was 34.16, the open interest changed by 282 which increased total open position to 962
On 15 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 34.8, which was -7.850000000000001 lower than the previous day. The implied volatity was 33.1, the open interest changed by 59 which increased total open position to 681
On 13 Apr HEROMOTOCO was trading at 5247.00. The strike last trading price was 39.6, which was -60.199999999999996 lower than the previous day. The implied volatity was 34.74, the open interest changed by 266 which increased total open position to 621
On 10 Apr HEROMOTOCO was trading at 5466.50. The strike last trading price was 96, which was 40.95 higher than the previous day. The implied volatity was 30.62, the open interest changed by 71 which increased total open position to 355
On 9 Apr HEROMOTOCO was trading at 5284.00. The strike last trading price was 53.1, which was -4.1 lower than the previous day. The implied volatity was 33.13, the open interest changed by 15 which increased total open position to 284
On 8 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 58.2, which was 25.65 higher than the previous day. The implied volatity was 32.03, the open interest changed by -71 which decreased total open position to 269
On 7 Apr HEROMOTOCO was trading at 5051.00. The strike last trading price was 33.6, which was -8.45 lower than the previous day. The implied volatity was 36.92, the open interest changed by 44 which increased total open position to 363
On 6 Apr HEROMOTOCO was trading at 5103.50. The strike last trading price was 42.15, which was 6.65 higher than the previous day. The implied volatity was 36.24, the open interest changed by 47 which increased total open position to 329
On 2 Apr HEROMOTOCO was trading at 5011.50. The strike last trading price was 35.95, which was -19.45 lower than the previous day. The implied volatity was 35.62, the open interest changed by 58 which increased total open position to 283
On 1 Apr HEROMOTOCO was trading at 5122.00. The strike last trading price was 57.3, which was 1 higher than the previous day. The implied volatity was 34.74, the open interest changed by 77 which increased total open position to 228
On 30 Mar HEROMOTOCO was trading at 5063.00. The strike last trading price was 56.45, which was -14.8 lower than the previous day. The implied volatity was 37.14, the open interest changed by 18 which increased total open position to 149
On 27 Mar HEROMOTOCO was trading at 5143.00. The strike last trading price was 72.8, which was -27.3 lower than the previous day. The implied volatity was 33.93, the open interest changed by 33 which increased total open position to 129
On 25 Mar HEROMOTOCO was trading at 5289.50. The strike last trading price was 102, which was 1.2 higher than the previous day. The implied volatity was 31.88, the open interest changed by 40 which increased total open position to 93
On 24 Mar HEROMOTOCO was trading at 5253.00. The strike last trading price was 100, which was 24 higher than the previous day. The implied volatity was 32.09, the open interest changed by 25 which increased total open position to 51
On 23 Mar HEROMOTOCO was trading at 5065.00. The strike last trading price was 76, which was -19.2 lower than the previous day. The implied volatity was 37, the open interest changed by 7 which increased total open position to 25
On 20 Mar HEROMOTOCO was trading at 5275.50. The strike last trading price was 97, which was 20.7 higher than the previous day. The implied volatity was 29.35, the open interest changed by 4 which increased total open position to 19
On 19 Mar HEROMOTOCO was trading at 5172.50. The strike last trading price was 76.3, which was -78.05 lower than the previous day. The implied volatity was 28.29, the open interest changed by 2 which increased total open position to 14
On 18 Mar HEROMOTOCO was trading at 5426.00. The strike last trading price was 154.35, which was 19.35 higher than the previous day. The implied volatity was 28.62, the open interest changed by 5 which increased total open position to 14
On 17 Mar HEROMOTOCO was trading at 5355.00. The strike last trading price was 135, which was 25 higher than the previous day. The implied volatity was 29.08, the open interest changed by 6 which increased total open position to 14
On 16 Mar HEROMOTOCO was trading at 5278.50. The strike last trading price was 110, which was -30 lower than the previous day. The implied volatity was 29.79, the open interest changed by 2 which increased total open position to 7
On 13 Mar HEROMOTOCO was trading at 5206.00. The strike last trading price was 140, which was -50 lower than the previous day. The implied volatity was 36.06, the open interest changed by 1 which increased total open position to 4
On 12 Mar HEROMOTOCO was trading at 5394.50. The strike last trading price was 190, which was -71.5 lower than the previous day. The implied volatity was 32.39, the open interest changed by 0 which decreased total open position to 0
On 11 Mar HEROMOTOCO was trading at 5575.00. The strike last trading price was 261.5, 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 10 Mar HEROMOTOCO was trading at 5711.50. The strike last trading price was 261.5, which was 0 lower than the previous day. The implied volatity was 0.64, 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 261.5, which was 0 lower than the previous day. The implied volatity was 0.67, 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 261.5, which was 0 lower than the previous day. The implied volatity was 0.35, 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 261.5, which was 0 lower than the previous day. The implied volatity was 0.15, 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 261.5, which was 0 lower than the previous day. The implied volatity was 0.35, 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 261.5, which was 0 lower than the previous day. The implied volatity was 0.08, 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 261.5, 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 26 Feb HEROMOTOCO was trading at 5787.00. The strike last trading price was 261.5, 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 25 Feb HEROMOTOCO was trading at 5737.50. The strike last trading price was 261.5, 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 24 Feb HEROMOTOCO was trading at 5511.00. The strike last trading price was 261.5, 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 23 Feb HEROMOTOCO was trading at 5488.50. The strike last trading price was 261.5, which was 0 lower than the previous day. The implied volatity was 0.05, 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 261.5, which was 0 lower than the previous day. The implied volatity was 0.67, 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 261.5, 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 18 Feb HEROMOTOCO was trading at 5592.00. The strike last trading price was 261.5, 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 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 0.07, 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 0.44, 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) 5600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.97
Vega: 0
Theta: -1.6
Gamma: 0.00022
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4959.00 | 567.45 | 567.45 | 45.06 | 0 | 0 | 37 |
| 23 Apr | 5032.00 | 567.45 | 199.60000000000002 | 45.06 | 4 | -2 | 38 |
| 22 Apr | 5189.00 | 367.85 | 35.650000000000034 | 32.42 | 17 | -9 | 40 |
| 21 Apr | 5259.00 | 332.2 | -39.94999999999999 | 26.16 | 42 | -17 | 49 |
| 20 Apr | 5282.50 | 372.15 | 372.15 | - | 0 | 0 | 66 |
| 17 Apr | 5230.50 | 372.15 | -78.90000000000003 | 25.59 | 20 | 10 | 65 |
| 16 Apr | 5159.50 | 449.75 | 120.14999999999998 | 39.05 | 11 | -2 | 55 |
| 15 Apr | 5287.50 | 329.6 | -44.349999999999966 | 34.6 | 27 | -7 | 48 |
| 13 Apr | 5247.00 | 372.45 | 164.95 | 31.67 | 62 | -7 | 55 |
| 10 Apr | 5466.50 | 212.75 | -114.25 | 28.8 | 130 | 35 | 61 |
| 9 Apr | 5284.00 | 327 | -231 | 22.12 | 9 | 1 | 26 |
| 8 Apr | 5287.50 | 558 | 58 | - | 0 | 0 | 25 |
| 7 Apr | 5051.00 | 558 | 58 | - | 0 | 0 | 25 |
| 6 Apr | 5103.50 | 558 | 58 | - | 0 | 0 | 25 |
| 2 Apr | 5011.50 | 558 | 58 | - | 0 | 0 | 25 |
| 1 Apr | 5122.00 | 558 | 58 | - | 0 | 0 | 25 |
| 30 Mar | 5063.00 | 558 | 58 | 38.59 | 1 | 0 | 24 |
| 27 Mar | 5143.00 | 500 | 120 | 40.68 | 5 | 2 | 22 |
| 25 Mar | 5289.50 | 380 | 0 | - | 0 | 0 | 20 |
| 24 Mar | 5253.00 | 380 | 0 | 30.6 | 5 | 2 | 19 |
| 23 Mar | 5065.00 | 380 | 234.3 | - | 0 | 0 | 17 |
| 20 Mar | 5275.50 | 380 | 234.3 | 30.33 | 17 | 10 | 13 |
| 19 Mar | 5172.50 | 145.7 | -109.3 | - | 0 | 0 | 3 |
| 18 Mar | 5426.00 | 145.7 | -109.3 | - | 0 | 0 | 3 |
| 17 Mar | 5355.00 | 145.7 | -109.3 | - | 0 | 0 | 3 |
| 16 Mar | 5278.50 | 145.7 | -109.3 | - | 0 | 0 | 0 |
| 13 Mar | 5206.00 | 145.7 | -109.3 | - | 0 | 0 | 0 |
| 12 Mar | 5394.50 | 145.7 | -109.3 | - | 0 | 0 | 3 |
| 11 Mar | 5575.00 | 145.7 | -109.3 | - | 0 | 0 | 3 |
| 10 Mar | 5711.50 | 145.7 | -109.3 | 27.8 | 2 | 0 | 1 |
| 9 Mar | 5480.00 | 255 | -140.75 | - | 0 | 0 | 1 |
| 6 Mar | 5512.50 | 255 | -140.75 | 30.45 | 1 | 0 | 0 |
| 5 Mar | 5588.50 | 395.75 | 0 | 0.64 | 0 | 0 | 0 |
| 4 Mar | 5500.00 | 395.75 | 0 | 0.09 | 0 | 0 | 0 |
| 2 Mar | 5591.50 | 395.75 | 0 | 0.87 | 0 | 0 | 0 |
| 27 Feb | 5710.00 | 395.75 | 0 | 2.4 | 0 | 0 | 0 |
| 26 Feb | 5787.00 | 395.75 | 0 | 3.05 | 0 | 0 | 0 |
| 25 Feb | 5737.50 | 395.75 | 0 | 2.37 | 0 | 0 | 0 |
| 24 Feb | 5511.00 | 395.75 | 0 | 0.01 | 0 | 0 | 0 |
| 23 Feb | 5488.50 | 395.75 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 5465.00 | 395.75 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 5414.50 | 395.75 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 5592.00 | 395.75 | 0 | 0.84 | 0 | 0 | 0 |
| 17 Feb | 5577.00 | 395.75 | 0 | 0.55 | 0 | 0 | 0 |
| 16 Feb | 5492.00 | 395.75 | 0 | 0.47 | 0 | 0 | 0 |
| 13 Feb | 5584.00 | 395.75 | 0 | 1.25 | 0 | 0 | 0 |
| 12 Feb | 5733.00 | 395.75 | 0 | 2.33 | 0 | 0 | 0 |
| 11 Feb | 5682.50 | 395.75 | 0 | 1.98 | 0 | 0 | 0 |
| 10 Feb | 5753.50 | 395.75 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 5756.50 | 395.75 | 0 | 2.73 | 0 | 0 | 0 |
| 6 Feb | 5753.50 | 395.75 | 0 | 2.65 | 0 | 0 | 0 |
| 5 Feb | 5766.00 | 395.75 | 0 | 2.64 | 0 | 0 | 0 |
| 4 Feb | 5851.50 | 395.75 | 0 | 3.32 | 0 | 0 | 0 |
| 3 Feb | 5763.00 | 395.75 | 0 | 2.66 | 0 | 0 | 0 |
| 2 Feb | 5623.00 | 395.75 | 0 | 1.39 | 0 | 0 | 0 |
| 1 Feb | 5502.50 | 395.75 | 0 | 0.61 | 0 | 0 | 0 |
| 30 Jan | 5534.00 | 395.75 | 0 | 0.61 | 0 | 0 | 0 |
| 29 Jan | 5580.00 | 0 | 0 | 1.21 | 0 | 0 | 0 |
For Hero Motocorp Limited - strike price 5600 expiring on 28APR2026
Delta for 5600 PE is -0.97
Historical price for 5600 PE is as follows
On 24 Apr HEROMOTOCO was trading at 4959.00. The strike last trading price was 567.45, which was 567.45 higher than the previous day. The implied volatity was 45.06, the open interest changed by 0 which decreased total open position to 37
On 23 Apr HEROMOTOCO was trading at 5032.00. The strike last trading price was 567.45, which was 199.60000000000002 higher than the previous day. The implied volatity was 45.06, the open interest changed by -2 which decreased total open position to 38
On 22 Apr HEROMOTOCO was trading at 5189.00. The strike last trading price was 367.85, which was 35.650000000000034 higher than the previous day. The implied volatity was 32.42, the open interest changed by -9 which decreased total open position to 40
On 21 Apr HEROMOTOCO was trading at 5259.00. The strike last trading price was 332.2, which was -39.94999999999999 lower than the previous day. The implied volatity was 26.16, the open interest changed by -17 which decreased total open position to 49
On 20 Apr HEROMOTOCO was trading at 5282.50. The strike last trading price was 372.15, which was 372.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66
On 17 Apr HEROMOTOCO was trading at 5230.50. The strike last trading price was 372.15, which was -78.90000000000003 lower than the previous day. The implied volatity was 25.59, the open interest changed by 10 which increased total open position to 65
On 16 Apr HEROMOTOCO was trading at 5159.50. The strike last trading price was 449.75, which was 120.14999999999998 higher than the previous day. The implied volatity was 39.05, the open interest changed by -2 which decreased total open position to 55
On 15 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 329.6, which was -44.349999999999966 lower than the previous day. The implied volatity was 34.6, the open interest changed by -7 which decreased total open position to 48
On 13 Apr HEROMOTOCO was trading at 5247.00. The strike last trading price was 372.45, which was 164.95 higher than the previous day. The implied volatity was 31.67, the open interest changed by -7 which decreased total open position to 55
On 10 Apr HEROMOTOCO was trading at 5466.50. The strike last trading price was 212.75, which was -114.25 lower than the previous day. The implied volatity was 28.8, the open interest changed by 35 which increased total open position to 61
On 9 Apr HEROMOTOCO was trading at 5284.00. The strike last trading price was 327, which was -231 lower than the previous day. The implied volatity was 22.12, the open interest changed by 1 which increased total open position to 26
On 8 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 558, which was 58 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 7 Apr HEROMOTOCO was trading at 5051.00. The strike last trading price was 558, which was 58 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 6 Apr HEROMOTOCO was trading at 5103.50. The strike last trading price was 558, which was 58 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 2 Apr HEROMOTOCO was trading at 5011.50. The strike last trading price was 558, which was 58 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 1 Apr HEROMOTOCO was trading at 5122.00. The strike last trading price was 558, which was 58 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 30 Mar HEROMOTOCO was trading at 5063.00. The strike last trading price was 558, which was 58 higher than the previous day. The implied volatity was 38.59, the open interest changed by 0 which decreased total open position to 24
On 27 Mar HEROMOTOCO was trading at 5143.00. The strike last trading price was 500, which was 120 higher than the previous day. The implied volatity was 40.68, the open interest changed by 2 which increased total open position to 22
On 25 Mar HEROMOTOCO was trading at 5289.50. The strike last trading price was 380, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 24 Mar HEROMOTOCO was trading at 5253.00. The strike last trading price was 380, which was 0 lower than the previous day. The implied volatity was 30.6, the open interest changed by 2 which increased total open position to 19
On 23 Mar HEROMOTOCO was trading at 5065.00. The strike last trading price was 380, which was 234.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 20 Mar HEROMOTOCO was trading at 5275.50. The strike last trading price was 380, which was 234.3 higher than the previous day. The implied volatity was 30.33, the open interest changed by 10 which increased total open position to 13
On 19 Mar HEROMOTOCO was trading at 5172.50. The strike last trading price was 145.7, which was -109.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Mar HEROMOTOCO was trading at 5426.00. The strike last trading price was 145.7, which was -109.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Mar HEROMOTOCO was trading at 5355.00. The strike last trading price was 145.7, which was -109.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar HEROMOTOCO was trading at 5278.50. The strike last trading price was 145.7, which was -109.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar HEROMOTOCO was trading at 5206.00. The strike last trading price was 145.7, which was -109.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar HEROMOTOCO was trading at 5394.50. The strike last trading price was 145.7, which was -109.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Mar HEROMOTOCO was trading at 5575.00. The strike last trading price was 145.7, which was -109.3 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 145.7, which was -109.3 lower than the previous day. The implied volatity was 27.8, the open interest changed by 0 which decreased total open position to 1
On 9 Mar HEROMOTOCO was trading at 5480.00. The strike last trading price was 255, which was -140.75 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 255, which was -140.75 lower than the previous day. The implied volatity was 30.45, 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 395.75, which was 0 lower than the previous day. The implied volatity was 0.64, 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 395.75, 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 2 Mar HEROMOTOCO was trading at 5591.50. The strike last trading price was 395.75, which was 0 lower than the previous day. The implied volatity was 0.87, 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 395.75, which was 0 lower than the previous day. The implied volatity was 2.4, 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 395.75, which was 0 lower than the previous day. The implied volatity was 3.05, the open interest changed by 0 which decreased total open position to 0
On 25 Feb HEROMOTOCO was trading at 5737.50. The strike last trading price was 395.75, which was 0 lower than the previous day. The implied volatity was 2.37, 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 395.75, which was 0 lower than the previous day. The implied volatity was 0.01, 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 395.75, 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 395.75, 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 19 Feb HEROMOTOCO was trading at 5414.50. The strike last trading price was 395.75, 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 18 Feb HEROMOTOCO was trading at 5592.00. The strike last trading price was 395.75, which was 0 lower than the previous day. The implied volatity was 0.84, 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 395.75, which was 0 lower than the previous day. The implied volatity was 0.55, 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 395.75, which was 0 lower than the previous day. The implied volatity was 0.47, 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 395.75, which was 0 lower than the previous day. The implied volatity was 1.25, 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 395.75, which was 0 lower than the previous day. The implied volatity was 2.33, 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 395.75, which was 0 lower than the previous day. The implied volatity was 1.98, 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 395.75, 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 Feb HEROMOTOCO was trading at 5756.50. The strike last trading price was 395.75, which was 0 lower than the previous day. The implied volatity was 2.73, 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 395.75, which was 0 lower than the previous day. The implied volatity was 2.65, 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 395.75, which was 0 lower than the previous day. The implied volatity was 2.64, 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 395.75, which was 0 lower than the previous day. The implied volatity was 3.32, 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 395.75, which was 0 lower than the previous day. The implied volatity was 2.66, 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 395.75, which was 0 lower than the previous day. The implied volatity was 1.39, 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 395.75, which was 0 lower than the previous day. The implied volatity was 0.61, 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 395.75, which was 0 lower than the previous day. The implied volatity was 0.61, 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 1.21, the open interest changed by 0 which decreased total open position to 0
