HEROMOTOCO
Hero Motocorp Limited
Historical option data for HEROMOTOCO
04 Feb 2026 11:11 AM IST
| HEROMOTOCO 24-FEB-2026 5600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.78
Vega: 4.03
Theta: -3.56
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 Feb | 5807.50 | 283 | 35.55 | 24.01 | 182 | -74 | 618 | |||||||||
| 3 Feb | 5763.00 | 249.4 | 89.05 | 23.81 | 1,034 | -142 | 691 | |||||||||
| 2 Feb | 5623.00 | 161.55 | 20.45 | 22.59 | 3,895 | -10 | 838 | |||||||||
| 1 Feb | 5502.50 | 131.6 | -18.45 | 26.54 | 3,953 | 29 | 832 | |||||||||
| 30 Jan | 5534.00 | 149.1 | -12.8 | 28.42 | 2,156 | 241 | 793 | |||||||||
| 29 Jan | 5580.00 | 165.8 | 24.25 | 26.53 | 2,886 | -71 | 552 | |||||||||
| 28 Jan | 5512.50 | 144 | 53.9 | 27.86 | 2,324 | 246 | 623 | |||||||||
| 27 Jan | 5380.00 | 91.15 | 12.1 | 26.62 | 901 | 15 | 375 | |||||||||
| 23 Jan | 5384.00 | 80 | -37.3 | 22.82 | 976 | -55 | 354 | |||||||||
| 22 Jan | 5488.50 | 116 | -22.5 | 22.31 | 1,174 | 309 | 413 | |||||||||
| 21 Jan | 5538.50 | 136 | -28.1 | 21.41 | 392 | 93 | 115 | |||||||||
| 20 Jan | 5580.50 | 153 | -113.6 | 19.74 | 29 | 15 | 22 | |||||||||
| 19 Jan | 5762.50 | 266.6 | 61.1 | 18.42 | 5 | 0 | 7 | |||||||||
| 16 Jan | 5651.50 | 205.5 | -83.5 | 19.85 | 6 | -1 | 6 | |||||||||
| 14 Jan | 5676.50 | 289 | -137 | - | 0 | 0 | 7 | |||||||||
| 13 Jan | 5734.50 | 289 | -137 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 5726.50 | 289 | -137 | - | 0 | 0 | 7 | |||||||||
| 9 Jan | 5773.00 | 289 | -137 | 16.59 | 2 | 1 | 6 | |||||||||
| 8 Jan | 5850.00 | 426 | -4 | 28.3 | 1 | 0 | 4 | |||||||||
| 7 Jan | 5981.00 | 430 | -23 | - | 2 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 6 Jan | 6000.00 | 453 | -253.25 | - | 2 | 0 | 0 | |||||||||
| 5 Jan | 5985.50 | 706.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 5933.00 | 706.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 5841.50 | 706.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 5771.00 | 706.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 5711.00 | 706.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 5566.00 | 706.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 5637.00 | 706.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 5698.50 | 706.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 5744.00 | 706.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 5699.50 | 706.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 5781.00 | 706.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 5817.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 5946.50 | 706.25 | - | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 5959.50 | 706.25 | - | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 5945.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 6001.00 | 706.25 | - | - | 0 | 0 | 0 | |||||||||
For Hero Motocorp Limited - strike price 5600 expiring on 24FEB2026
Delta for 5600 CE is 0.78
Historical price for 5600 CE is as follows
On 4 Feb HEROMOTOCO was trading at 5807.50. The strike last trading price was 283, which was 35.55 higher than the previous day. The implied volatity was 24.01, the open interest changed by -74 which decreased total open position to 618
On 3 Feb HEROMOTOCO was trading at 5763.00. The strike last trading price was 249.4, which was 89.05 higher than the previous day. The implied volatity was 23.81, the open interest changed by -142 which decreased total open position to 691
On 2 Feb HEROMOTOCO was trading at 5623.00. The strike last trading price was 161.55, which was 20.45 higher than the previous day. The implied volatity was 22.59, the open interest changed by -10 which decreased total open position to 838
On 1 Feb HEROMOTOCO was trading at 5502.50. The strike last trading price was 131.6, which was -18.45 lower than the previous day. The implied volatity was 26.54, the open interest changed by 29 which increased total open position to 832
On 30 Jan HEROMOTOCO was trading at 5534.00. The strike last trading price was 149.1, which was -12.8 lower than the previous day. The implied volatity was 28.42, the open interest changed by 241 which increased total open position to 793
On 29 Jan HEROMOTOCO was trading at 5580.00. The strike last trading price was 165.8, which was 24.25 higher than the previous day. The implied volatity was 26.53, the open interest changed by -71 which decreased total open position to 552
On 28 Jan HEROMOTOCO was trading at 5512.50. The strike last trading price was 144, which was 53.9 higher than the previous day. The implied volatity was 27.86, the open interest changed by 246 which increased total open position to 623
On 27 Jan HEROMOTOCO was trading at 5380.00. The strike last trading price was 91.15, which was 12.1 higher than the previous day. The implied volatity was 26.62, the open interest changed by 15 which increased total open position to 375
On 23 Jan HEROMOTOCO was trading at 5384.00. The strike last trading price was 80, which was -37.3 lower than the previous day. The implied volatity was 22.82, the open interest changed by -55 which decreased total open position to 354
On 22 Jan HEROMOTOCO was trading at 5488.50. The strike last trading price was 116, which was -22.5 lower than the previous day. The implied volatity was 22.31, the open interest changed by 309 which increased total open position to 413
On 21 Jan HEROMOTOCO was trading at 5538.50. The strike last trading price was 136, which was -28.1 lower than the previous day. The implied volatity was 21.41, the open interest changed by 93 which increased total open position to 115
On 20 Jan HEROMOTOCO was trading at 5580.50. The strike last trading price was 153, which was -113.6 lower than the previous day. The implied volatity was 19.74, the open interest changed by 15 which increased total open position to 22
On 19 Jan HEROMOTOCO was trading at 5762.50. The strike last trading price was 266.6, which was 61.1 higher than the previous day. The implied volatity was 18.42, the open interest changed by 0 which decreased total open position to 7
On 16 Jan HEROMOTOCO was trading at 5651.50. The strike last trading price was 205.5, which was -83.5 lower than the previous day. The implied volatity was 19.85, the open interest changed by -1 which decreased total open position to 6
On 14 Jan HEROMOTOCO was trading at 5676.50. The strike last trading price was 289, which was -137 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 13 Jan HEROMOTOCO was trading at 5734.50. The strike last trading price was 289, which was -137 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 289, which was -137 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Jan HEROMOTOCO was trading at 5773.00. The strike last trading price was 289, which was -137 lower than the previous day. The implied volatity was 16.59, the open interest changed by 1 which increased total open position to 6
On 8 Jan HEROMOTOCO was trading at 5850.00. The strike last trading price was 426, which was -4 lower than the previous day. The implied volatity was 28.3, the open interest changed by 0 which decreased total open position to 4
On 7 Jan HEROMOTOCO was trading at 5981.00. The strike last trading price was 430, which was -23 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Jan HEROMOTOCO was trading at 6000.00. The strike last trading price was 453, which was -253.25 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 706.25, 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 Jan HEROMOTOCO was trading at 5933.00. The strike last trading price was 706.25, 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 Jan HEROMOTOCO was trading at 5841.50. The strike last trading price was 706.25, 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 706.25, 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 Dec HEROMOTOCO was trading at 5711.00. The strike last trading price was 706.25, 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 Dec HEROMOTOCO was trading at 5566.00. The strike last trading price was 706.25, 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 Dec HEROMOTOCO was trading at 5637.00. The strike last trading price was 706.25, 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 Dec HEROMOTOCO was trading at 5698.50. The strike last trading price was 706.25, 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 Dec HEROMOTOCO was trading at 5744.00. The strike last trading price was 706.25, 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 22 Dec HEROMOTOCO was trading at 5699.50. The strike last trading price was 706.25, 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 Dec HEROMOTOCO was trading at 5781.00. The strike last trading price was 706.25, 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 Dec HEROMOTOCO was trading at 5817.00. 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 16 Dec HEROMOTOCO was trading at 5946.50. The strike last trading price was 706.25, 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 15 Dec HEROMOTOCO was trading at 5959.50. The strike last trading price was 706.25, 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 10 Dec HEROMOTOCO was trading at 5945.50. 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 Dec HEROMOTOCO was trading at 6001.00. The strike last trading price was 706.25, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HEROMOTOCO 24FEB2026 5600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 4.63
Theta: -3.39
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 Feb | 5807.50 | 85 | -6.55 | 33.67 | 583 | -41 | 423 |
| 3 Feb | 5763.00 | 92 | -63.6 | 31.91 | 1,382 | 86 | 466 |
| 2 Feb | 5623.00 | 150 | -67.3 | 33.32 | 592 | 29 | 380 |
| 1 Feb | 5502.50 | 239 | 25.5 | 40.01 | 1,401 | 41 | 351 |
| 30 Jan | 5534.00 | 205.65 | 10.05 | 32.71 | 325 | 35 | 314 |
| 29 Jan | 5580.00 | 196.45 | -30.5 | 34.54 | 391 | 50 | 281 |
| 28 Jan | 5512.50 | 227.2 | -105.8 | 33.63 | 71 | 4 | 231 |
| 27 Jan | 5380.00 | 333 | 0.45 | 39.79 | 28 | 9 | 220 |
| 23 Jan | 5384.00 | 332.55 | 57.55 | 37.53 | 71 | 12 | 210 |
| 22 Jan | 5488.50 | 284.25 | 47.25 | 37.61 | 214 | 60 | 197 |
| 21 Jan | 5538.50 | 242.35 | 49.3 | 34.67 | 265 | 52 | 137 |
| 20 Jan | 5580.50 | 216.8 | 99.1 | 33.94 | 91 | 27 | 84 |
| 19 Jan | 5762.50 | 117.7 | -51.05 | 29.44 | 27 | 14 | 56 |
| 16 Jan | 5651.50 | 170 | 78 | 30.17 | 5 | 0 | 41 |
| 14 Jan | 5676.50 | 92 | 29.7 | - | 0 | 0 | 41 |
| 13 Jan | 5734.50 | 92 | 29.7 | - | 0 | 0 | 0 |
| 12 Jan | 5726.50 | 92 | 29.7 | - | 0 | 0 | 41 |
| 9 Jan | 5773.00 | 92 | 29.7 | - | 0 | 0 | 41 |
| 8 Jan | 5850.00 | 92 | 29.7 | 26.51 | 13 | 10 | 41 |
| 7 Jan | 5981.00 | 62.3 | 6.75 | 25.96 | 5 | -2 | 31 |
| 6 Jan | 6000.00 | 55.55 | -5.6 | 25.46 | 1 | 0 | 34 |
| 5 Jan | 5985.50 | 60.8 | -19.2 | 25.85 | 40 | 22 | 32 |
| 2 Jan | 5933.00 | 80 | -20.55 | 26.39 | 15 | 2 | 9 |
| 1 Jan | 5841.50 | 100.55 | -54.45 | 25.63 | 1 | 0 | 8 |
| 31 Dec | 5771.00 | 155 | -40 | - | 0 | 0 | 8 |
| 30 Dec | 5711.00 | 155 | -40 | 26.84 | 1 | 0 | 7 |
| 29 Dec | 5566.00 | 195 | 27.55 | 25.63 | 3 | 2 | 6 |
| 26 Dec | 5637.00 | 167.45 | 13.7 | - | 2 | 1 | 3 |
| 24 Dec | 5698.50 | 153.75 | -36.2 | - | 0 | 0 | 2 |
| 23 Dec | 5744.00 | 153.75 | -36.2 | - | 0 | 1 | 0 |
| 22 Dec | 5699.50 | 153.75 | -36.2 | - | 1 | 0 | 1 |
| 19 Dec | 5781.00 | 189.95 | 49.6 | - | 0 | 0 | 1 |
| 17 Dec | 5817.00 | - | - | - | 0 | 0 | 0 |
| 16 Dec | 5946.50 | 140.35 | - | - | 0 | 0 | 0 |
| 15 Dec | 5959.50 | 140.35 | - | - | 0 | 0 | 0 |
| 10 Dec | 5945.50 | - | - | - | 0 | 0 | 0 |
| 9 Dec | 6001.00 | 140.35 | - | - | 0 | 0 | 0 |
For Hero Motocorp Limited - strike price 5600 expiring on 24FEB2026
Delta for 5600 PE is -0.28
Historical price for 5600 PE is as follows
On 4 Feb HEROMOTOCO was trading at 5807.50. The strike last trading price was 85, which was -6.55 lower than the previous day. The implied volatity was 33.67, the open interest changed by -41 which decreased total open position to 423
On 3 Feb HEROMOTOCO was trading at 5763.00. The strike last trading price was 92, which was -63.6 lower than the previous day. The implied volatity was 31.91, the open interest changed by 86 which increased total open position to 466
On 2 Feb HEROMOTOCO was trading at 5623.00. The strike last trading price was 150, which was -67.3 lower than the previous day. The implied volatity was 33.32, the open interest changed by 29 which increased total open position to 380
On 1 Feb HEROMOTOCO was trading at 5502.50. The strike last trading price was 239, which was 25.5 higher than the previous day. The implied volatity was 40.01, the open interest changed by 41 which increased total open position to 351
On 30 Jan HEROMOTOCO was trading at 5534.00. The strike last trading price was 205.65, which was 10.05 higher than the previous day. The implied volatity was 32.71, the open interest changed by 35 which increased total open position to 314
On 29 Jan HEROMOTOCO was trading at 5580.00. The strike last trading price was 196.45, which was -30.5 lower than the previous day. The implied volatity was 34.54, the open interest changed by 50 which increased total open position to 281
On 28 Jan HEROMOTOCO was trading at 5512.50. The strike last trading price was 227.2, which was -105.8 lower than the previous day. The implied volatity was 33.63, the open interest changed by 4 which increased total open position to 231
On 27 Jan HEROMOTOCO was trading at 5380.00. The strike last trading price was 333, which was 0.45 higher than the previous day. The implied volatity was 39.79, the open interest changed by 9 which increased total open position to 220
On 23 Jan HEROMOTOCO was trading at 5384.00. The strike last trading price was 332.55, which was 57.55 higher than the previous day. The implied volatity was 37.53, the open interest changed by 12 which increased total open position to 210
On 22 Jan HEROMOTOCO was trading at 5488.50. The strike last trading price was 284.25, which was 47.25 higher than the previous day. The implied volatity was 37.61, the open interest changed by 60 which increased total open position to 197
On 21 Jan HEROMOTOCO was trading at 5538.50. The strike last trading price was 242.35, which was 49.3 higher than the previous day. The implied volatity was 34.67, the open interest changed by 52 which increased total open position to 137
On 20 Jan HEROMOTOCO was trading at 5580.50. The strike last trading price was 216.8, which was 99.1 higher than the previous day. The implied volatity was 33.94, the open interest changed by 27 which increased total open position to 84
On 19 Jan HEROMOTOCO was trading at 5762.50. The strike last trading price was 117.7, which was -51.05 lower than the previous day. The implied volatity was 29.44, the open interest changed by 14 which increased total open position to 56
On 16 Jan HEROMOTOCO was trading at 5651.50. The strike last trading price was 170, which was 78 higher than the previous day. The implied volatity was 30.17, the open interest changed by 0 which decreased total open position to 41
On 14 Jan HEROMOTOCO was trading at 5676.50. The strike last trading price was 92, which was 29.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 13 Jan HEROMOTOCO was trading at 5734.50. The strike last trading price was 92, which was 29.7 higher 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 92, which was 29.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 9 Jan HEROMOTOCO was trading at 5773.00. The strike last trading price was 92, which was 29.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 8 Jan HEROMOTOCO was trading at 5850.00. The strike last trading price was 92, which was 29.7 higher than the previous day. The implied volatity was 26.51, the open interest changed by 10 which increased total open position to 41
On 7 Jan HEROMOTOCO was trading at 5981.00. The strike last trading price was 62.3, which was 6.75 higher than the previous day. The implied volatity was 25.96, the open interest changed by -2 which decreased total open position to 31
On 6 Jan HEROMOTOCO was trading at 6000.00. The strike last trading price was 55.55, which was -5.6 lower than the previous day. The implied volatity was 25.46, the open interest changed by 0 which decreased total open position to 34
On 5 Jan HEROMOTOCO was trading at 5985.50. The strike last trading price was 60.8, which was -19.2 lower than the previous day. The implied volatity was 25.85, the open interest changed by 22 which increased total open position to 32
On 2 Jan HEROMOTOCO was trading at 5933.00. The strike last trading price was 80, which was -20.55 lower than the previous day. The implied volatity was 26.39, the open interest changed by 2 which increased total open position to 9
On 1 Jan HEROMOTOCO was trading at 5841.50. The strike last trading price was 100.55, which was -54.45 lower than the previous day. The implied volatity was 25.63, the open interest changed by 0 which decreased total open position to 8
On 31 Dec HEROMOTOCO was trading at 5771.00. The strike last trading price was 155, which was -40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 30 Dec HEROMOTOCO was trading at 5711.00. The strike last trading price was 155, which was -40 lower than the previous day. The implied volatity was 26.84, the open interest changed by 0 which decreased total open position to 7
On 29 Dec HEROMOTOCO was trading at 5566.00. The strike last trading price was 195, which was 27.55 higher than the previous day. The implied volatity was 25.63, the open interest changed by 2 which increased total open position to 6
On 26 Dec HEROMOTOCO was trading at 5637.00. The strike last trading price was 167.45, which was 13.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3
On 24 Dec HEROMOTOCO was trading at 5698.50. The strike last trading price was 153.75, which was -36.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Dec HEROMOTOCO was trading at 5744.00. The strike last trading price was 153.75, which was -36.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 22 Dec HEROMOTOCO was trading at 5699.50. The strike last trading price was 153.75, which was -36.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Dec HEROMOTOCO was trading at 5781.00. The strike last trading price was 189.95, which was 49.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Dec HEROMOTOCO was trading at 5817.00. 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 16 Dec HEROMOTOCO was trading at 5946.50. The strike last trading price was 140.35, 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 15 Dec HEROMOTOCO was trading at 5959.50. The strike last trading price was 140.35, 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 10 Dec HEROMOTOCO was trading at 5945.50. 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 Dec HEROMOTOCO was trading at 6001.00. The strike last trading price was 140.35, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0






























































































































































































































