HEROMOTOCO
Hero Motocorp Limited
Historical option data for HEROMOTOCO
24 Apr 2026 01:39 PM IST
| HEROMOTOCO 28-Apr-2026 (4d) 5800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.62
Gamma: 0.00006
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4959.00 | 0.6 | -0.65 | 55.45 | 76 | -33 | 294 | |||||||||
| 23 Apr | 5032.00 | 1 | -0.5 | 49.25 | 801 | -83 | 327 | |||||||||
| 22 Apr | 5189.00 | 1.8 | -0.19999999999999996 | 39.63 | 529 | -160 | 419 | |||||||||
| 21 Apr | 5259.00 | 2 | -1.65 | 33.01 | 427 | -88 | 579 | |||||||||
| 20 Apr | 5282.50 | 3.5 | -1.6500000000000004 | 34.62 | 470 | 37 | 667 | |||||||||
| 17 Apr | 5230.50 | 4.9 | -1.3499999999999996 | 32.61 | 549 | -32 | 632 | |||||||||
| 16 Apr | 5159.50 | 6.15 | -6.5 | 35.75 | 1,345 | -132 | 666 | |||||||||
| 15 Apr | 5287.50 | 12.05 | -4.149999999999999 | 33.49 | 1,063 | -79 | 780 | |||||||||
| 13 Apr | 5247.00 | 15.05 | -26.2 | 34.76 | 1,672 | 335 | 858 | |||||||||
| 10 Apr | 5466.50 | 39.4 | 16.049999999999997 | 29.69 | 1,541 | -135 | 523 | |||||||||
| 9 Apr | 5284.00 | 22.6 | -2.45 | 33.21 | 840 | 19 | 657 | |||||||||
| 8 Apr | 5287.50 | 25.4 | 10.35 | 32.25 | 1,061 | 98 | 638 | |||||||||
| 7 Apr | 5051.00 | 15.75 | -3.9 | 37.45 | 384 | 39 | 541 | |||||||||
| 6 Apr | 5103.50 | 19.85 | 2 | 36.5 | 162 | -33 | 501 | |||||||||
| 2 Apr | 5011.50 | 17.6 | -9.9 | 35.99 | 681 | 297 | 534 | |||||||||
| 1 Apr | 5122.00 | 29.45 | 2 | 35.03 | 271 | 16 | 237 | |||||||||
| 30 Mar | 5063.00 | 29.8 | -8.4 | 37.11 | 276 | 30 | 221 | |||||||||
| 27 Mar | 5143.00 | 39.5 | -14.45 | 34.07 | 256 | -3 | 189 | |||||||||
| 25 Mar | 5289.50 | 54.5 | -3.4 | 31.46 | 309 | 43 | 193 | |||||||||
| 24 Mar | 5253.00 | 58.6 | 14.85 | 32.71 | 201 | 37 | 148 | |||||||||
| 23 Mar | 5065.00 | 43.6 | -12.2 | 36.86 | 95 | 1 | 110 | |||||||||
| 20 Mar | 5275.50 | 54.65 | 3.95 | 29.72 | 206 | -37 | 109 | |||||||||
| 19 Mar | 5172.50 | 51.45 | -29.9 | 30.99 | 162 | 64 | 146 | |||||||||
| 18 Mar | 5426.00 | 81 | 7.2 | 27.07 | 91 | 12 | 82 | |||||||||
| 17 Mar | 5355.00 | 71.55 | 3.65 | 27.88 | 65 | 29 | 69 | |||||||||
| 16 Mar | 5278.50 | 66.2 | 0.8 | 30.38 | 30 | 3 | 39 | |||||||||
| 13 Mar | 5206.00 | 64.4 | -35.9 | 31.59 | 41 | 12 | 35 | |||||||||
| 12 Mar | 5394.50 | 100.3 | -51.45 | 28.94 | 16 | -3 | 23 | |||||||||
| 11 Mar | 5575.00 | 150 | -69.35 | 26.78 | 28 | 10 | 26 | |||||||||
| 10 Mar | 5711.50 | 218.2 | 90.2 | 26.54 | 13 | 0 | 15 | |||||||||
| 9 Mar | 5480.00 | 128 | 2 | 27.83 | 18 | 2 | 16 | |||||||||
| 6 Mar | 5512.50 | 126 | -25 | 24.57 | 5 | 3 | 14 | |||||||||
| 5 Mar | 5588.50 | 151 | 30.15 | 25.17 | 11 | 6 | 11 | |||||||||
| 4 Mar | 5500.00 | 120.85 | -63.15 | 24.71 | 6 | 2 | 4 | |||||||||
| 2 Mar | 5591.50 | 184 | -53 | 27.18 | 1 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 27 Feb | 5710.00 | 237 | 46.5 | - | 0 | 0 | 2 | |||||||||
| 26 Feb | 5787.00 | 237 | 46.5 | 20.94 | 2 | 0 | 0 | |||||||||
| 25 Feb | 5737.50 | 190.5 | 0 | 0.8 | 0 | 0 | 0 | |||||||||
| 24 Feb | 5511.00 | 0 | 0 | 2.17 | 0 | 0 | 0 | |||||||||
| 23 Feb | 5488.50 | 0 | 0 | 2.39 | 0 | 0 | 0 | |||||||||
| 20 Feb | 5465.00 | 0 | 0 | 2.38 | 0 | 0 | 0 | |||||||||
| 19 Feb | 5414.50 | 0 | 0 | 2.14 | 0 | 0 | 0 | |||||||||
| 18 Feb | 5592.00 | 0 | 0 | 1.14 | 0 | 0 | 0 | |||||||||
| 17 Feb | 5577.00 | 0 | 0 | 1.2 | 0 | 0 | 0 | |||||||||
| 16 Feb | 5492.00 | 0 | 0 | 2.04 | 0 | 0 | 0 | |||||||||
| 13 Feb | 5584.00 | 0 | 0 | 0.83 | 0 | 0 | 0 | |||||||||
| 12 Feb | 5733.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 5682.50 | 0 | 0 | 0.19 | 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 | 0.34 | 0 | 0 | 0 | |||||||||
| 2 Feb | 5623.00 | 0 | 0 | 0.56 | 0 | 0 | 0 | |||||||||
| 1 Feb | 5502.50 | 0 | 0 | 1.32 | 0 | 0 | 0 | |||||||||
| 30 Jan | 5534.00 | 0 | 0 | 1.21 | 0 | 0 | 0 | |||||||||
| 29 Jan | 5580.00 | 0 | 0 | 0.69 | 0 | 0 | 0 | |||||||||
For Hero Motocorp Limited - strike price 5800 expiring on 28APR2026
Delta for 5800 CE is 0.01
Historical price for 5800 CE is as follows
On 24 Apr HEROMOTOCO was trading at 4959.00. The strike last trading price was 0.6, which was -0.65 lower than the previous day. The implied volatity was 55.45, the open interest changed by -33 which decreased total open position to 294
On 23 Apr HEROMOTOCO was trading at 5032.00. The strike last trading price was 1, which was -0.5 lower than the previous day. The implied volatity was 49.25, the open interest changed by -83 which decreased total open position to 327
On 22 Apr HEROMOTOCO was trading at 5189.00. The strike last trading price was 1.8, which was -0.19999999999999996 lower than the previous day. The implied volatity was 39.63, the open interest changed by -160 which decreased total open position to 419
On 21 Apr HEROMOTOCO was trading at 5259.00. The strike last trading price was 2, which was -1.65 lower than the previous day. The implied volatity was 33.01, the open interest changed by -88 which decreased total open position to 579
On 20 Apr HEROMOTOCO was trading at 5282.50. The strike last trading price was 3.5, which was -1.6500000000000004 lower than the previous day. The implied volatity was 34.62, the open interest changed by 37 which increased total open position to 667
On 17 Apr HEROMOTOCO was trading at 5230.50. The strike last trading price was 4.9, which was -1.3499999999999996 lower than the previous day. The implied volatity was 32.61, the open interest changed by -32 which decreased total open position to 632
On 16 Apr HEROMOTOCO was trading at 5159.50. The strike last trading price was 6.15, which was -6.5 lower than the previous day. The implied volatity was 35.75, the open interest changed by -132 which decreased total open position to 666
On 15 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 12.05, which was -4.149999999999999 lower than the previous day. The implied volatity was 33.49, the open interest changed by -79 which decreased total open position to 780
On 13 Apr HEROMOTOCO was trading at 5247.00. The strike last trading price was 15.05, which was -26.2 lower than the previous day. The implied volatity was 34.76, the open interest changed by 335 which increased total open position to 858
On 10 Apr HEROMOTOCO was trading at 5466.50. The strike last trading price was 39.4, which was 16.049999999999997 higher than the previous day. The implied volatity was 29.69, the open interest changed by -135 which decreased total open position to 523
On 9 Apr HEROMOTOCO was trading at 5284.00. The strike last trading price was 22.6, which was -2.45 lower than the previous day. The implied volatity was 33.21, the open interest changed by 19 which increased total open position to 657
On 8 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 25.4, which was 10.35 higher than the previous day. The implied volatity was 32.25, the open interest changed by 98 which increased total open position to 638
On 7 Apr HEROMOTOCO was trading at 5051.00. The strike last trading price was 15.75, which was -3.9 lower than the previous day. The implied volatity was 37.45, the open interest changed by 39 which increased total open position to 541
On 6 Apr HEROMOTOCO was trading at 5103.50. The strike last trading price was 19.85, which was 2 higher than the previous day. The implied volatity was 36.5, the open interest changed by -33 which decreased total open position to 501
On 2 Apr HEROMOTOCO was trading at 5011.50. The strike last trading price was 17.6, which was -9.9 lower than the previous day. The implied volatity was 35.99, the open interest changed by 297 which increased total open position to 534
On 1 Apr HEROMOTOCO was trading at 5122.00. The strike last trading price was 29.45, which was 2 higher than the previous day. The implied volatity was 35.03, the open interest changed by 16 which increased total open position to 237
On 30 Mar HEROMOTOCO was trading at 5063.00. The strike last trading price was 29.8, which was -8.4 lower than the previous day. The implied volatity was 37.11, the open interest changed by 30 which increased total open position to 221
On 27 Mar HEROMOTOCO was trading at 5143.00. The strike last trading price was 39.5, which was -14.45 lower than the previous day. The implied volatity was 34.07, the open interest changed by -3 which decreased total open position to 189
On 25 Mar HEROMOTOCO was trading at 5289.50. The strike last trading price was 54.5, which was -3.4 lower than the previous day. The implied volatity was 31.46, the open interest changed by 43 which increased total open position to 193
On 24 Mar HEROMOTOCO was trading at 5253.00. The strike last trading price was 58.6, which was 14.85 higher than the previous day. The implied volatity was 32.71, the open interest changed by 37 which increased total open position to 148
On 23 Mar HEROMOTOCO was trading at 5065.00. The strike last trading price was 43.6, which was -12.2 lower than the previous day. The implied volatity was 36.86, the open interest changed by 1 which increased total open position to 110
On 20 Mar HEROMOTOCO was trading at 5275.50. The strike last trading price was 54.65, which was 3.95 higher than the previous day. The implied volatity was 29.72, the open interest changed by -37 which decreased total open position to 109
On 19 Mar HEROMOTOCO was trading at 5172.50. The strike last trading price was 51.45, which was -29.9 lower than the previous day. The implied volatity was 30.99, the open interest changed by 64 which increased total open position to 146
On 18 Mar HEROMOTOCO was trading at 5426.00. The strike last trading price was 81, which was 7.2 higher than the previous day. The implied volatity was 27.07, the open interest changed by 12 which increased total open position to 82
On 17 Mar HEROMOTOCO was trading at 5355.00. The strike last trading price was 71.55, which was 3.65 higher than the previous day. The implied volatity was 27.88, the open interest changed by 29 which increased total open position to 69
On 16 Mar HEROMOTOCO was trading at 5278.50. The strike last trading price was 66.2, which was 0.8 higher than the previous day. The implied volatity was 30.38, the open interest changed by 3 which increased total open position to 39
On 13 Mar HEROMOTOCO was trading at 5206.00. The strike last trading price was 64.4, which was -35.9 lower than the previous day. The implied volatity was 31.59, the open interest changed by 12 which increased total open position to 35
On 12 Mar HEROMOTOCO was trading at 5394.50. The strike last trading price was 100.3, which was -51.45 lower than the previous day. The implied volatity was 28.94, the open interest changed by -3 which decreased total open position to 23
On 11 Mar HEROMOTOCO was trading at 5575.00. The strike last trading price was 150, which was -69.35 lower than the previous day. The implied volatity was 26.78, the open interest changed by 10 which increased total open position to 26
On 10 Mar HEROMOTOCO was trading at 5711.50. The strike last trading price was 218.2, which was 90.2 higher than the previous day. The implied volatity was 26.54, the open interest changed by 0 which decreased total open position to 15
On 9 Mar HEROMOTOCO was trading at 5480.00. The strike last trading price was 128, which was 2 higher than the previous day. The implied volatity was 27.83, the open interest changed by 2 which increased total open position to 16
On 6 Mar HEROMOTOCO was trading at 5512.50. The strike last trading price was 126, which was -25 lower than the previous day. The implied volatity was 24.57, the open interest changed by 3 which increased total open position to 14
On 5 Mar HEROMOTOCO was trading at 5588.50. The strike last trading price was 151, which was 30.15 higher than the previous day. The implied volatity was 25.17, the open interest changed by 6 which increased total open position to 11
On 4 Mar HEROMOTOCO was trading at 5500.00. The strike last trading price was 120.85, which was -63.15 lower than the previous day. The implied volatity was 24.71, the open interest changed by 2 which increased total open position to 4
On 2 Mar HEROMOTOCO was trading at 5591.50. The strike last trading price was 184, which was -53 lower than the previous day. The implied volatity was 27.18, the open interest changed by 0 which decreased total open position to 2
On 27 Feb HEROMOTOCO was trading at 5710.00. The strike last trading price was 237, which was 46.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Feb HEROMOTOCO was trading at 5787.00. The strike last trading price was 237, which was 46.5 higher than the previous day. The implied volatity was 20.94, 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 190.5, which was 0 lower than the previous day. The implied volatity was 0.8, 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 2.17, 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 2.39, 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 2.38, 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 2.14, 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 1.14, 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 1.2, 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 2.04, 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 0.83, 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 0.19, 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 0.34, 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 0.56, 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 1.32, 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 1.21, 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 0.69, the open interest changed by 0 which decreased total open position to 0
| HEROMOTOCO 28-Apr-2026 (4d) 5800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0
Theta: -0.66
Gamma: 0.00006
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4959.00 | 820 | 65 | 55.42 | 1 | 0 | 130 |
| 23 Apr | 5032.00 | 755 | 152.95000000000005 | 64.29 | 5 | 0 | 130 |
| 22 Apr | 5189.00 | 602 | 72 | 40.08 | 2 | 0 | 129 |
| 21 Apr | 5259.00 | 530 | 184.8 | 34.01 | 3 | 0 | 130 |
| 20 Apr | 5282.50 | 345.2 | 345.2 | - | 0 | 0 | 130 |
| 17 Apr | 5230.50 | 345.2 | 345.2 | - | 0 | 0 | 130 |
| 16 Apr | 5159.50 | 345.2 | 345.2 | - | 0 | 0 | 130 |
| 15 Apr | 5287.50 | 345.2 | 345.2 | - | 0 | 0 | 130 |
| 13 Apr | 5247.00 | 345.2 | 345.2 | 27.49 | 0 | 0 | 130 |
| 10 Apr | 5466.50 | 345.2 | -168.00000000000006 | 27.49 | 37 | 10 | 129 |
| 9 Apr | 5284.00 | 513.45 | 18.25 | 23.43 | 40 | 21 | 120 |
| 8 Apr | 5287.50 | 495.2 | -234.8 | 26.31 | 90 | 65 | 99 |
| 7 Apr | 5051.00 | 730 | 65 | - | 0 | 0 | 34 |
| 6 Apr | 5103.50 | 730 | 65 | - | 0 | 0 | 34 |
| 2 Apr | 5011.50 | 730 | 65 | - | 0 | 0 | 34 |
| 1 Apr | 5122.00 | 730 | 65 | - | 0 | 0 | 34 |
| 30 Mar | 5063.00 | 730 | 65 | 39.17 | 11 | 6 | 30 |
| 27 Mar | 5143.00 | 665 | 135 | 42.51 | 9 | 6 | 22 |
| 25 Mar | 5289.50 | 530 | 0 | 33.03 | 10 | 9 | 15 |
| 24 Mar | 5253.00 | 530 | -25 | 29.27 | 4 | 2 | 5 |
| 23 Mar | 5065.00 | 555 | 33.3 | - | 0 | 0 | 3 |
| 20 Mar | 5275.50 | 555 | 33.3 | 34.71 | 3 | 2 | 2 |
| 19 Mar | 5172.50 | 521.7 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 5426.00 | 521.7 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 5355.00 | 521.7 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 5278.50 | 521.7 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 5206.00 | 521.7 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 5394.50 | 521.7 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 5575.00 | 521.7 | 0 | 0.23 | 0 | 0 | 0 |
| 10 Mar | 5711.50 | 521.7 | 0 | 0.09 | 0 | 0 | 0 |
| 9 Mar | 5480.00 | 521.7 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 5512.50 | 521.7 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 5588.50 | 521.7 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 5500.00 | 521.7 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 5591.50 | 521.7 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 5710.00 | 521.7 | 0 | 0.13 | 0 | 0 | 0 |
| 26 Feb | 5787.00 | 521.7 | 0 | 1 | 0 | 0 | 0 |
| 25 Feb | 5737.50 | 521.7 | 0 | 0.29 | 0 | 0 | 0 |
| 24 Feb | 5511.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 5488.50 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 5465.00 | 0 | 0 | - | 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 | 0.56 | 0 | 0 | 0 |
| 12 Feb | 5733.00 | 0 | 0 | 0.47 | 0 | 0 | 0 |
| 11 Feb | 5682.50 | 0 | 0 | 0.08 | 0 | 0 | 0 |
| 10 Feb | 5753.50 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 5756.50 | 0 | 0 | 0.92 | 0 | 0 | 0 |
| 6 Feb | 5753.50 | 0 | 0 | 0.87 | 0 | 0 | 0 |
| 5 Feb | 5766.00 | 0 | 0 | 0.87 | 0 | 0 | 0 |
| 4 Feb | 5851.50 | 0 | 0 | 1.63 | 0 | 0 | 0 |
| 3 Feb | 5763.00 | 0 | 0 | 0.92 | 0 | 0 | 0 |
| 2 Feb | 5623.00 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 5502.50 | 0 | 0 | 0.13 | 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 5800 expiring on 28APR2026
Delta for 5800 PE is -0.99
Historical price for 5800 PE is as follows
On 24 Apr HEROMOTOCO was trading at 4959.00. The strike last trading price was 820, which was 65 higher than the previous day. The implied volatity was 55.42, the open interest changed by 0 which decreased total open position to 130
On 23 Apr HEROMOTOCO was trading at 5032.00. The strike last trading price was 755, which was 152.95000000000005 higher than the previous day. The implied volatity was 64.29, the open interest changed by 0 which decreased total open position to 130
On 22 Apr HEROMOTOCO was trading at 5189.00. The strike last trading price was 602, which was 72 higher than the previous day. The implied volatity was 40.08, the open interest changed by 0 which decreased total open position to 129
On 21 Apr HEROMOTOCO was trading at 5259.00. The strike last trading price was 530, which was 184.8 higher than the previous day. The implied volatity was 34.01, the open interest changed by 0 which decreased total open position to 130
On 20 Apr HEROMOTOCO was trading at 5282.50. The strike last trading price was 345.2, which was 345.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 130
On 17 Apr HEROMOTOCO was trading at 5230.50. The strike last trading price was 345.2, which was 345.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 130
On 16 Apr HEROMOTOCO was trading at 5159.50. The strike last trading price was 345.2, which was 345.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 130
On 15 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 345.2, which was 345.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 130
On 13 Apr HEROMOTOCO was trading at 5247.00. The strike last trading price was 345.2, which was 345.2 higher than the previous day. The implied volatity was 27.49, the open interest changed by 0 which decreased total open position to 130
On 10 Apr HEROMOTOCO was trading at 5466.50. The strike last trading price was 345.2, which was -168.00000000000006 lower than the previous day. The implied volatity was 27.49, the open interest changed by 10 which increased total open position to 129
On 9 Apr HEROMOTOCO was trading at 5284.00. The strike last trading price was 513.45, which was 18.25 higher than the previous day. The implied volatity was 23.43, the open interest changed by 21 which increased total open position to 120
On 8 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 495.2, which was -234.8 lower than the previous day. The implied volatity was 26.31, the open interest changed by 65 which increased total open position to 99
On 7 Apr HEROMOTOCO was trading at 5051.00. The strike last trading price was 730, which was 65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 6 Apr HEROMOTOCO was trading at 5103.50. The strike last trading price was 730, which was 65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 2 Apr HEROMOTOCO was trading at 5011.50. The strike last trading price was 730, which was 65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 1 Apr HEROMOTOCO was trading at 5122.00. The strike last trading price was 730, which was 65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 30 Mar HEROMOTOCO was trading at 5063.00. The strike last trading price was 730, which was 65 higher than the previous day. The implied volatity was 39.17, the open interest changed by 6 which increased total open position to 30
On 27 Mar HEROMOTOCO was trading at 5143.00. The strike last trading price was 665, which was 135 higher than the previous day. The implied volatity was 42.51, the open interest changed by 6 which increased total open position to 22
On 25 Mar HEROMOTOCO was trading at 5289.50. The strike last trading price was 530, which was 0 lower than the previous day. The implied volatity was 33.03, the open interest changed by 9 which increased total open position to 15
On 24 Mar HEROMOTOCO was trading at 5253.00. The strike last trading price was 530, which was -25 lower than the previous day. The implied volatity was 29.27, the open interest changed by 2 which increased total open position to 5
On 23 Mar HEROMOTOCO was trading at 5065.00. The strike last trading price was 555, which was 33.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Mar HEROMOTOCO was trading at 5275.50. The strike last trading price was 555, which was 33.3 higher than the previous day. The implied volatity was 34.71, the open interest changed by 2 which increased total open position to 2
On 19 Mar HEROMOTOCO was trading at 5172.50. The strike last trading price was 521.7, 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 Mar HEROMOTOCO was trading at 5426.00. The strike last trading price was 521.7, 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 Mar HEROMOTOCO was trading at 5355.00. The strike last trading price was 521.7, 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 Mar HEROMOTOCO was trading at 5278.50. The strike last trading price was 521.7, 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 Mar HEROMOTOCO was trading at 5206.00. The strike last trading price was 521.7, 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 Mar HEROMOTOCO was trading at 5394.50. The strike last trading price was 521.7, 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 Mar HEROMOTOCO was trading at 5575.00. The strike last trading price was 521.7, which was 0 lower than the previous day. The implied volatity was 0.23, 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 521.7, 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 9 Mar HEROMOTOCO was trading at 5480.00. The strike last trading price was 521.7, 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 521.7, 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 521.7, 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 521.7, 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 521.7, 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 521.7, which was 0 lower than the previous day. The implied volatity was 0.13, 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 521.7, which was 0 lower than the previous day. The implied volatity was 1, 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 521.7, 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 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 -, 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 -, 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 -, 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 0.56, 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 0.47, 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 0.08, 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 0.92, 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 0.87, 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 0.87, 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 1.63, 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 0.92, 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 0.13, 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
