HEROMOTOCO
Hero Motocorp Limited
Historical option data for HEROMOTOCO
24 Apr 2026 01:39 PM IST
| HEROMOTOCO 28-Apr-2026 (4d) 5700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.6
Gamma: 0.00007
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4959.00 | 0.6 | -0.9500000000000001 | 49.08 | 130 | -38 | 277 | |||||||||
|
|
||||||||||||||||
| 23 Apr | 5032.00 | 1.35 | -1.15 | 45.7 | 527 | -54 | 318 | |||||||||
| 22 Apr | 5189.00 | 2.85 | -1.4499999999999997 | 36.73 | 447 | -128 | 371 | |||||||||
| 21 Apr | 5259.00 | 4.3 | -3.05 | 31.89 | 393 | -92 | 500 | |||||||||
| 20 Apr | 5282.50 | 7.55 | -1.5000000000000009 | 34.38 | 630 | -2 | 566 | |||||||||
| 17 Apr | 5230.50 | 9 | -0.9499999999999993 | 31.81 | 989 | -101 | 564 | |||||||||
| 16 Apr | 5159.50 | 10.15 | -10.9 | 34.84 | 1,306 | 49 | 654 | |||||||||
| 15 Apr | 5287.50 | 20.65 | -5.950000000000003 | 33.19 | 967 | -34 | 603 | |||||||||
| 13 Apr | 5247.00 | 25 | -40.8 | 34.78 | 1,498 | 368 | 638 | |||||||||
| 10 Apr | 5466.50 | 62 | 25.6 | 29.86 | 1,306 | -66 | 270 | |||||||||
| 9 Apr | 5284.00 | 35.35 | -2.9 | 33.23 | 499 | 32 | 335 | |||||||||
| 8 Apr | 5287.50 | 38.5 | 16.35 | 32 | 718 | 126 | 306 | |||||||||
| 7 Apr | 5051.00 | 22.45 | -6.85 | 36.87 | 502 | -98 | 183 | |||||||||
| 6 Apr | 5103.50 | 28.55 | 3.8 | 36.13 | 224 | 28 | 281 | |||||||||
| 2 Apr | 5011.50 | 25 | -13.45 | 35.68 | 480 | 49 | 253 | |||||||||
| 1 Apr | 5122.00 | 38.8 | -1.45 | 34.14 | 299 | 75 | 203 | |||||||||
| 30 Mar | 5063.00 | 41.75 | -11 | 37.25 | 133 | 13 | 126 | |||||||||
| 27 Mar | 5143.00 | 52.3 | -21.05 | 33.6 | 165 | 33 | 114 | |||||||||
| 25 Mar | 5289.50 | 74.15 | -3.45 | 31.42 | 131 | 45 | 79 | |||||||||
| 24 Mar | 5253.00 | 76.55 | 22.15 | 32.34 | 32 | 2 | 34 | |||||||||
| 23 Mar | 5065.00 | 54.4 | -22.6 | 36.1 | 28 | 12 | 32 | |||||||||
| 20 Mar | 5275.50 | 74.9 | 13.9 | 29.83 | 33 | 5 | 20 | |||||||||
| 19 Mar | 5172.50 | 61 | -64 | 29.39 | 15 | 1 | 14 | |||||||||
| 18 Mar | 5426.00 | 125 | 23.5 | 29.05 | 5 | 1 | 13 | |||||||||
| 17 Mar | 5355.00 | 101.5 | 2.5 | 28.73 | 6 | 3 | 13 | |||||||||
| 16 Mar | 5278.50 | 99 | 24 | 32.28 | 4 | 3 | 9 | |||||||||
| 13 Mar | 5206.00 | 75 | -65 | 29.75 | 5 | 2 | 5 | |||||||||
| 12 Mar | 5394.50 | 140 | -24.7 | 30.45 | 2 | 1 | 2 | |||||||||
| 11 Mar | 5575.00 | 164.7 | -150.3 | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 5711.50 | 164.7 | -150.3 | - | 0 | 0 | 1 | |||||||||
| 9 Mar | 5480.00 | 164.7 | -150.3 | - | 0 | 0 | 1 | |||||||||
| 6 Mar | 5512.50 | 164.7 | -150.3 | - | 0 | 0 | 1 | |||||||||
| 5 Mar | 5588.50 | 164.7 | -150.3 | - | 1 | 0 | 0 | |||||||||
| 4 Mar | 5500.00 | 164.7 | -150.3 | 25.77 | 1 | 0 | 1 | |||||||||
| 2 Mar | 5591.50 | 315 | 91.15 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 5710.00 | 315 | 91.15 | - | 1 | 0 | 1 | |||||||||
| 26 Feb | 5787.00 | 315 | 91.15 | 23.28 | 1 | 0 | 0 | |||||||||
| 25 Feb | 5737.50 | 223.85 | 0 | 1.08 | 0 | 0 | 0 | |||||||||
| 24 Feb | 5511.00 | 0 | 0 | 1.07 | 0 | 0 | 0 | |||||||||
| 23 Feb | 5488.50 | 0 | 0 | 1.45 | 0 | 0 | 0 | |||||||||
| 20 Feb | 5465.00 | 0 | 0 | 1.47 | 0 | 0 | 0 | |||||||||
| 19 Feb | 5414.50 | 0 | 0 | 1.22 | 0 | 0 | 0 | |||||||||
| 18 Feb | 5592.00 | 0 | 0 | 0.09 | 0 | 0 | 0 | |||||||||
| 17 Feb | 5577.00 | 0 | 0 | 0.16 | 0 | 0 | 0 | |||||||||
| 16 Feb | 5492.00 | 0 | 0 | 1.13 | 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 | 0.15 | 0 | 0 | 0 | |||||||||
| 1 Feb | 5502.50 | 0 | 0 | 0.39 | 0 | 0 | 0 | |||||||||
| 30 Jan | 5534.00 | 0 | 0 | 0.29 | 0 | 0 | 0 | |||||||||
| 29 Jan | 5580.00 | 0 | 0 | 0.35 | 0 | 0 | 0 | |||||||||
For Hero Motocorp Limited - strike price 5700 expiring on 28APR2026
Delta for 5700 CE is 0.01
Historical price for 5700 CE is as follows
On 24 Apr HEROMOTOCO was trading at 4959.00. The strike last trading price was 0.6, which was -0.9500000000000001 lower than the previous day. The implied volatity was 49.08, the open interest changed by -38 which decreased total open position to 277
On 23 Apr HEROMOTOCO was trading at 5032.00. The strike last trading price was 1.35, which was -1.15 lower than the previous day. The implied volatity was 45.7, the open interest changed by -54 which decreased total open position to 318
On 22 Apr HEROMOTOCO was trading at 5189.00. The strike last trading price was 2.85, which was -1.4499999999999997 lower than the previous day. The implied volatity was 36.73, the open interest changed by -128 which decreased total open position to 371
On 21 Apr HEROMOTOCO was trading at 5259.00. The strike last trading price was 4.3, which was -3.05 lower than the previous day. The implied volatity was 31.89, the open interest changed by -92 which decreased total open position to 500
On 20 Apr HEROMOTOCO was trading at 5282.50. The strike last trading price was 7.55, which was -1.5000000000000009 lower than the previous day. The implied volatity was 34.38, the open interest changed by -2 which decreased total open position to 566
On 17 Apr HEROMOTOCO was trading at 5230.50. The strike last trading price was 9, which was -0.9499999999999993 lower than the previous day. The implied volatity was 31.81, the open interest changed by -101 which decreased total open position to 564
On 16 Apr HEROMOTOCO was trading at 5159.50. The strike last trading price was 10.15, which was -10.9 lower than the previous day. The implied volatity was 34.84, the open interest changed by 49 which increased total open position to 654
On 15 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 20.65, which was -5.950000000000003 lower than the previous day. The implied volatity was 33.19, the open interest changed by -34 which decreased total open position to 603
On 13 Apr HEROMOTOCO was trading at 5247.00. The strike last trading price was 25, which was -40.8 lower than the previous day. The implied volatity was 34.78, the open interest changed by 368 which increased total open position to 638
On 10 Apr HEROMOTOCO was trading at 5466.50. The strike last trading price was 62, which was 25.6 higher than the previous day. The implied volatity was 29.86, the open interest changed by -66 which decreased total open position to 270
On 9 Apr HEROMOTOCO was trading at 5284.00. The strike last trading price was 35.35, which was -2.9 lower than the previous day. The implied volatity was 33.23, the open interest changed by 32 which increased total open position to 335
On 8 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 38.5, which was 16.35 higher than the previous day. The implied volatity was 32, the open interest changed by 126 which increased total open position to 306
On 7 Apr HEROMOTOCO was trading at 5051.00. The strike last trading price was 22.45, which was -6.85 lower than the previous day. The implied volatity was 36.87, the open interest changed by -98 which decreased total open position to 183
On 6 Apr HEROMOTOCO was trading at 5103.50. The strike last trading price was 28.55, which was 3.8 higher than the previous day. The implied volatity was 36.13, the open interest changed by 28 which increased total open position to 281
On 2 Apr HEROMOTOCO was trading at 5011.50. The strike last trading price was 25, which was -13.45 lower than the previous day. The implied volatity was 35.68, the open interest changed by 49 which increased total open position to 253
On 1 Apr HEROMOTOCO was trading at 5122.00. The strike last trading price was 38.8, which was -1.45 lower than the previous day. The implied volatity was 34.14, the open interest changed by 75 which increased total open position to 203
On 30 Mar HEROMOTOCO was trading at 5063.00. The strike last trading price was 41.75, which was -11 lower than the previous day. The implied volatity was 37.25, the open interest changed by 13 which increased total open position to 126
On 27 Mar HEROMOTOCO was trading at 5143.00. The strike last trading price was 52.3, which was -21.05 lower than the previous day. The implied volatity was 33.6, the open interest changed by 33 which increased total open position to 114
On 25 Mar HEROMOTOCO was trading at 5289.50. The strike last trading price was 74.15, which was -3.45 lower than the previous day. The implied volatity was 31.42, the open interest changed by 45 which increased total open position to 79
On 24 Mar HEROMOTOCO was trading at 5253.00. The strike last trading price was 76.55, which was 22.15 higher than the previous day. The implied volatity was 32.34, the open interest changed by 2 which increased total open position to 34
On 23 Mar HEROMOTOCO was trading at 5065.00. The strike last trading price was 54.4, which was -22.6 lower than the previous day. The implied volatity was 36.1, the open interest changed by 12 which increased total open position to 32
On 20 Mar HEROMOTOCO was trading at 5275.50. The strike last trading price was 74.9, which was 13.9 higher than the previous day. The implied volatity was 29.83, the open interest changed by 5 which increased total open position to 20
On 19 Mar HEROMOTOCO was trading at 5172.50. The strike last trading price was 61, which was -64 lower than the previous day. The implied volatity was 29.39, the open interest changed by 1 which increased total open position to 14
On 18 Mar HEROMOTOCO was trading at 5426.00. The strike last trading price was 125, which was 23.5 higher than the previous day. The implied volatity was 29.05, the open interest changed by 1 which increased total open position to 13
On 17 Mar HEROMOTOCO was trading at 5355.00. The strike last trading price was 101.5, which was 2.5 higher than the previous day. The implied volatity was 28.73, the open interest changed by 3 which increased total open position to 13
On 16 Mar HEROMOTOCO was trading at 5278.50. The strike last trading price was 99, which was 24 higher than the previous day. The implied volatity was 32.28, the open interest changed by 3 which increased total open position to 9
On 13 Mar HEROMOTOCO was trading at 5206.00. The strike last trading price was 75, which was -65 lower than the previous day. The implied volatity was 29.75, the open interest changed by 2 which increased total open position to 5
On 12 Mar HEROMOTOCO was trading at 5394.50. The strike last trading price was 140, which was -24.7 lower than the previous day. The implied volatity was 30.45, the open interest changed by 1 which increased total open position to 2
On 11 Mar HEROMOTOCO was trading at 5575.00. The strike last trading price was 164.7, which was -150.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar HEROMOTOCO was trading at 5711.50. The strike last trading price was 164.7, which was -150.3 lower than the previous day. The implied volatity was -, 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 164.7, which was -150.3 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 164.7, which was -150.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar HEROMOTOCO was trading at 5588.50. The strike last trading price was 164.7, which was -150.3 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 164.7, which was -150.3 lower than the previous day. The implied volatity was 25.77, the open interest changed by 0 which decreased total open position to 1
On 2 Mar HEROMOTOCO was trading at 5591.50. The strike last trading price was 315, which was 91.15 higher 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 315, which was 91.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Feb HEROMOTOCO was trading at 5787.00. The strike last trading price was 315, which was 91.15 higher than the previous day. The implied volatity was 23.28, 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 223.85, which was 0 lower than the previous day. The implied volatity was 1.08, 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 0, 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 23 Feb HEROMOTOCO was trading at 5488.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.45, 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 1.47, 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 1.22, 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 0.09, 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 0.16, 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 1.13, 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 0.15, 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 0.39, 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 0.29, 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 0.35, the open interest changed by 0 which decreased total open position to 0
| HEROMOTOCO 28-Apr-2026 (4d) 5700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0
Theta: 0.09
Gamma: 0.00009
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4959.00 | 700 | 279.5 | 49.63 | 1 | 0 | 44 |
| 23 Apr | 5032.00 | 420.5 | 420.5 | 32.82 | 0 | 0 | 44 |
| 22 Apr | 5189.00 | 420.5 | 18.600000000000023 | 32.82 | 3 | 1 | 44 |
| 21 Apr | 5259.00 | 401.9 | 401.9 | 32.29 | 0 | 0 | 43 |
| 20 Apr | 5282.50 | 401.9 | 1.8999999999999773 | 32.29 | 1 | 0 | 42 |
| 17 Apr | 5230.50 | 400 | 400 | - | 0 | 0 | 42 |
| 16 Apr | 5159.50 | 400 | 400 | 31.33 | 0 | 0 | 42 |
| 15 Apr | 5287.50 | 400 | -31 | 31.33 | 2 | 0 | 40 |
| 13 Apr | 5247.00 | 431 | 431 | - | 0 | 0 | 40 |
| 10 Apr | 5466.50 | 431 | 431 | - | 0 | 0 | 40 |
| 9 Apr | 5284.00 | 431 | 23.6 | 28.54 | 8 | 0 | 40 |
| 8 Apr | 5287.50 | 407.4 | -299.95 | 27.09 | 19 | 8 | 39 |
| 7 Apr | 5051.00 | 707.35 | 167.35 | 61.56 | 2 | 0 | 32 |
| 6 Apr | 5103.50 | 540 | -58 | - | 0 | 0 | 32 |
| 2 Apr | 5011.50 | 540 | -58 | - | 0 | 0 | 32 |
| 1 Apr | 5122.00 | 540 | -58 | 28.14 | 1 | 0 | 33 |
| 30 Mar | 5063.00 | 598 | 38 | 20.39 | 6 | 4 | 32 |
| 27 Mar | 5143.00 | 560 | 108 | 37.14 | 12 | 8 | 26 |
| 25 Mar | 5289.50 | 452 | -38 | 33.08 | 5 | 3 | 18 |
| 24 Mar | 5253.00 | 490 | 77.6 | 37.13 | 1 | 0 | 14 |
| 23 Mar | 5065.00 | 412.4 | -47.6 | - | 0 | 0 | 14 |
| 20 Mar | 5275.50 | 412.4 | -47.6 | 22.28 | 15 | 6 | 13 |
| 19 Mar | 5172.50 | 460 | -95 | 21.97 | 2 | 0 | 7 |
| 18 Mar | 5426.00 | 555 | 135 | - | 0 | 0 | 7 |
| 17 Mar | 5355.00 | 555 | 135 | - | 3 | 0 | 7 |
| 16 Mar | 5278.50 | 555 | 135 | 45.24 | 3 | -1 | 8 |
| 13 Mar | 5206.00 | 420 | 20.75 | 11.4 | 1 | -4 | 0 |
| 12 Mar | 5394.50 | 399.25 | 141.25 | 33.54 | 7 | -4 | 9 |
| 11 Mar | 5575.00 | 258 | 69.45 | 28.28 | 24 | 3 | 16 |
| 10 Mar | 5711.50 | 188.55 | -268 | 27.94 | 13 | 12 | 12 |
| 9 Mar | 5480.00 | 456.55 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 5512.50 | 456.55 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 5588.50 | 456.55 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 5500.00 | 456.55 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 5591.50 | 456.55 | 0 | 0.03 | 0 | 0 | 0 |
| 27 Feb | 5710.00 | 456.55 | 0 | 1.22 | 0 | 0 | 0 |
| 26 Feb | 5787.00 | 456.55 | 0 | 2.12 | 0 | 0 | 0 |
| 25 Feb | 5737.50 | 456.55 | 0 | 1.39 | 0 | 0 | 0 |
| 24 Feb | 5511.00 | 456.55 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 5488.50 | 456.55 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 5465.00 | 456.55 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 5414.50 | 456.55 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 5592.00 | 456.55 | 0 | 0.05 | 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 | 0.22 | 0 | 0 | 0 |
| 12 Feb | 5733.00 | 0 | 0 | 1.46 | 0 | 0 | 0 |
| 11 Feb | 5682.50 | 0 | 0 | 1.08 | 0 | 0 | 0 |
| 10 Feb | 5753.50 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 5756.50 | 0 | 0 | 1.91 | 0 | 0 | 0 |
| 6 Feb | 5753.50 | 0 | 0 | 1.84 | 0 | 0 | 0 |
| 5 Feb | 5766.00 | 0 | 0 | 1.84 | 0 | 0 | 0 |
| 4 Feb | 5851.50 | 0 | 0 | 2.43 | 0 | 0 | 0 |
| 3 Feb | 5763.00 | 0 | 0 | 1.76 | 0 | 0 | 0 |
| 2 Feb | 5623.00 | 0 | 0 | 0.44 | 0 | 0 | 0 |
| 1 Feb | 5502.50 | 0 | 0 | 0.03 | 0 | 0 | 0 |
| 30 Jan | 5534.00 | 0 | 0 | 0.18 | 0 | 0 | 0 |
| 29 Jan | 5580.00 | 0 | 0 | 0.28 | 0 | 0 | 0 |
For Hero Motocorp Limited - strike price 5700 expiring on 28APR2026
Delta for 5700 PE is -0.99
Historical price for 5700 PE is as follows
On 24 Apr HEROMOTOCO was trading at 4959.00. The strike last trading price was 700, which was 279.5 higher than the previous day. The implied volatity was 49.63, the open interest changed by 0 which decreased total open position to 44
On 23 Apr HEROMOTOCO was trading at 5032.00. The strike last trading price was 420.5, which was 420.5 higher than the previous day. The implied volatity was 32.82, the open interest changed by 0 which decreased total open position to 44
On 22 Apr HEROMOTOCO was trading at 5189.00. The strike last trading price was 420.5, which was 18.600000000000023 higher than the previous day. The implied volatity was 32.82, the open interest changed by 1 which increased total open position to 44
On 21 Apr HEROMOTOCO was trading at 5259.00. The strike last trading price was 401.9, which was 401.9 higher than the previous day. The implied volatity was 32.29, the open interest changed by 0 which decreased total open position to 43
On 20 Apr HEROMOTOCO was trading at 5282.50. The strike last trading price was 401.9, which was 1.8999999999999773 higher than the previous day. The implied volatity was 32.29, the open interest changed by 0 which decreased total open position to 42
On 17 Apr HEROMOTOCO was trading at 5230.50. The strike last trading price was 400, which was 400 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 16 Apr HEROMOTOCO was trading at 5159.50. The strike last trading price was 400, which was 400 higher than the previous day. The implied volatity was 31.33, the open interest changed by 0 which decreased total open position to 42
On 15 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 400, which was -31 lower than the previous day. The implied volatity was 31.33, the open interest changed by 0 which decreased total open position to 40
On 13 Apr HEROMOTOCO was trading at 5247.00. The strike last trading price was 431, which was 431 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 10 Apr HEROMOTOCO was trading at 5466.50. The strike last trading price was 431, which was 431 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 9 Apr HEROMOTOCO was trading at 5284.00. The strike last trading price was 431, which was 23.6 higher than the previous day. The implied volatity was 28.54, the open interest changed by 0 which decreased total open position to 40
On 8 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 407.4, which was -299.95 lower than the previous day. The implied volatity was 27.09, the open interest changed by 8 which increased total open position to 39
On 7 Apr HEROMOTOCO was trading at 5051.00. The strike last trading price was 707.35, which was 167.35 higher than the previous day. The implied volatity was 61.56, the open interest changed by 0 which decreased total open position to 32
On 6 Apr HEROMOTOCO was trading at 5103.50. The strike last trading price was 540, which was -58 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 2 Apr HEROMOTOCO was trading at 5011.50. The strike last trading price was 540, which was -58 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 1 Apr HEROMOTOCO was trading at 5122.00. The strike last trading price was 540, which was -58 lower than the previous day. The implied volatity was 28.14, the open interest changed by 0 which decreased total open position to 33
On 30 Mar HEROMOTOCO was trading at 5063.00. The strike last trading price was 598, which was 38 higher than the previous day. The implied volatity was 20.39, the open interest changed by 4 which increased total open position to 32
On 27 Mar HEROMOTOCO was trading at 5143.00. The strike last trading price was 560, which was 108 higher than the previous day. The implied volatity was 37.14, the open interest changed by 8 which increased total open position to 26
On 25 Mar HEROMOTOCO was trading at 5289.50. The strike last trading price was 452, which was -38 lower than the previous day. The implied volatity was 33.08, the open interest changed by 3 which increased total open position to 18
On 24 Mar HEROMOTOCO was trading at 5253.00. The strike last trading price was 490, which was 77.6 higher than the previous day. The implied volatity was 37.13, the open interest changed by 0 which decreased total open position to 14
On 23 Mar HEROMOTOCO was trading at 5065.00. The strike last trading price was 412.4, which was -47.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 20 Mar HEROMOTOCO was trading at 5275.50. The strike last trading price was 412.4, which was -47.6 lower than the previous day. The implied volatity was 22.28, the open interest changed by 6 which increased total open position to 13
On 19 Mar HEROMOTOCO was trading at 5172.50. The strike last trading price was 460, which was -95 lower than the previous day. The implied volatity was 21.97, the open interest changed by 0 which decreased total open position to 7
On 18 Mar HEROMOTOCO was trading at 5426.00. The strike last trading price was 555, which was 135 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Mar HEROMOTOCO was trading at 5355.00. The strike last trading price was 555, which was 135 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Mar HEROMOTOCO was trading at 5278.50. The strike last trading price was 555, which was 135 higher than the previous day. The implied volatity was 45.24, the open interest changed by -1 which decreased total open position to 8
On 13 Mar HEROMOTOCO was trading at 5206.00. The strike last trading price was 420, which was 20.75 higher than the previous day. The implied volatity was 11.4, the open interest changed by -4 which decreased total open position to 0
On 12 Mar HEROMOTOCO was trading at 5394.50. The strike last trading price was 399.25, which was 141.25 higher than the previous day. The implied volatity was 33.54, the open interest changed by -4 which decreased total open position to 9
On 11 Mar HEROMOTOCO was trading at 5575.00. The strike last trading price was 258, which was 69.45 higher than the previous day. The implied volatity was 28.28, the open interest changed by 3 which increased total open position to 16
On 10 Mar HEROMOTOCO was trading at 5711.50. The strike last trading price was 188.55, which was -268 lower than the previous day. The implied volatity was 27.94, the open interest changed by 12 which increased total open position to 12
On 9 Mar HEROMOTOCO was trading at 5480.00. The strike last trading price was 456.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar HEROMOTOCO was trading at 5512.50. The strike last trading price was 456.55, 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 456.55, 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 456.55, 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 456.55, which was 0 lower than the previous day. The implied volatity was 0.03, 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 456.55, which was 0 lower than the previous day. The implied volatity was 1.22, 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 456.55, which was 0 lower than the previous day. The implied volatity was 2.12, 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 456.55, 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 24 Feb HEROMOTOCO was trading at 5511.00. The strike last trading price was 456.55, 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 456.55, 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 456.55, 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 456.55, 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 456.55, 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 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 0.22, 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 1.46, 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 1.08, 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 1.91, 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 1.84, 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 1.84, 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 2.43, 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 1.76, 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 0.03, 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 0.18, 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 0.28, the open interest changed by 0 which decreased total open position to 0
