HEROMOTOCO
Hero Motocorp Limited
Historical option data for HEROMOTOCO
20 Feb 2026 04:11 PM IST
| HEROMOTOCO 24-FEB-2026 5800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.5
Theta: -2.08
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 5465.00 | 3 | -0.85 | 32.38 | 3,083 | -282 | 3,505 | |||||||||
| 19 Feb | 5414.50 | 3.3 | -10.6 | 33.27 | 6,413 | -242 | 3,781 | |||||||||
| 18 Feb | 5592.00 | 13.9 | -6.3 | 25.44 | 4,617 | -86 | 4,002 | |||||||||
| 17 Feb | 5577.00 | 19.95 | 3 | 28.11 | 3,380 | -302 | 4,088 | |||||||||
| 16 Feb | 5492.00 | 17.05 | -20.25 | 32.12 | 5,815 | 650 | 4,400 | |||||||||
| 13 Feb | 5584.00 | 35.2 | -48.55 | 28.72 | 4,800 | 344 | 3,749 | |||||||||
| 12 Feb | 5733.00 | 78.25 | 9 | 25.47 | 19,817 | 190 | 3,395 | |||||||||
| 11 Feb | 5682.50 | 68 | 2.5 | 25.47 | 11,255 | -637 | 3,198 | |||||||||
| 10 Feb | 5753.50 | 63 | -4.05 | 16.44 | 9,783 | 285 | 3,834 | |||||||||
| 9 Feb | 5756.50 | 62.9 | -11.6 | 16.35 | 7,725 | -263 | 3,546 | |||||||||
| 6 Feb | 5753.50 | 69.55 | -82.3 | 16.01 | 18,011 | 1,195 | 3,831 | |||||||||
| 5 Feb | 5766.00 | 151 | -45.15 | 27.71 | 6,733 | 1,474 | 2,634 | |||||||||
|
|
||||||||||||||||
| 4 Feb | 5851.50 | 197.25 | 58.9 | 27.52 | 10,087 | 437 | 1,161 | |||||||||
| 3 Feb | 5763.00 | 139 | 55.85 | 24.47 | 6,032 | 223 | 734 | |||||||||
| 2 Feb | 5623.00 | 84.15 | 7.3 | 24.95 | 2,127 | -42 | 509 | |||||||||
| 1 Feb | 5502.50 | 80 | -0.7 | 30.33 | 2,782 | -4 | 550 | |||||||||
| 30 Jan | 5534.00 | 79 | -8.85 | 28.6 | 1,071 | 58 | 559 | |||||||||
| 29 Jan | 5580.00 | 90.6 | 16.95 | 27.5 | 1,400 | -176 | 502 | |||||||||
| 28 Jan | 5512.50 | 75.15 | 29.25 | 28 | 1,482 | -36 | 672 | |||||||||
| 27 Jan | 5380.00 | 47.15 | 6.4 | 27.83 | 643 | 25 | 711 | |||||||||
| 23 Jan | 5384.00 | 40.25 | -21.45 | 24.35 | 738 | 345 | 684 | |||||||||
| 22 Jan | 5488.50 | 62.05 | -12.2 | 23.98 | 455 | 55 | 305 | |||||||||
| 21 Jan | 5538.50 | 72 | -15.55 | 22.82 | 567 | 90 | 252 | |||||||||
| 20 Jan | 5580.50 | 87 | -75.75 | 22.26 | 201 | 96 | 164 | |||||||||
| 19 Jan | 5762.50 | 161.9 | 33.55 | 21.13 | 96 | 40 | 66 | |||||||||
| 16 Jan | 5651.50 | 128.35 | -0.15 | 22.81 | 6 | 4 | 25 | |||||||||
| 14 Jan | 5676.50 | 128.5 | -11.5 | 21.15 | 10 | 5 | 20 | |||||||||
| 13 Jan | 5734.50 | 140 | -18 | 19.89 | 3 | 2 | 14 | |||||||||
| 12 Jan | 5726.50 | 158 | -184.8 | 20.66 | 13 | 6 | 12 | |||||||||
| 9 Jan | 5773.00 | 342.8 | 92.8 | - | 0 | 0 | 6 | |||||||||
| 8 Jan | 5850.00 | 342.8 | 92.8 | - | 0 | 0 | 6 | |||||||||
| 7 Jan | 5981.00 | 342.8 | 92.8 | - | 0 | 0 | 6 | |||||||||
| 6 Jan | 6000.00 | 342.8 | 92.8 | 19.76 | 1 | 0 | 6 | |||||||||
| 5 Jan | 5985.50 | 250 | 30.95 | - | 0 | 0 | 6 | |||||||||
| 2 Jan | 5933.00 | 250 | 30.95 | 12.57 | 1 | 0 | 7 | |||||||||
| 1 Jan | 5841.50 | 219.05 | 39.25 | 16.94 | 3 | 0 | 7 | |||||||||
| 31 Dec | 5771.00 | 179.8 | 17.85 | 17.36 | 1 | 0 | 6 | |||||||||
| 30 Dec | 5711.00 | 161.95 | 31.95 | 19.04 | 3 | 1 | 5 | |||||||||
| 29 Dec | 5566.00 | 130 | -32.15 | 21.43 | 4 | 0 | 2 | |||||||||
| 26 Dec | 5637.00 | 162.15 | -411.4 | - | 0 | 0 | 2 | |||||||||
| 24 Dec | 5698.50 | 162.15 | -411.4 | - | 2 | 0 | 0 | |||||||||
| 23 Dec | 5744.00 | 573.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 5699.50 | 573.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 5781.00 | 573.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 5748.50 | 573.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 5817.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 5946.50 | 573.55 | - | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 5959.50 | 573.55 | - | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 5960.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 5979.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 5945.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 6001.00 | 573.55 | - | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 6167.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 6350.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 6340.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 6211.50 | 573.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 6270.50 | 573.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 6295.50 | 573.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 6174.50 | 573.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 6151.00 | 573.55 | 0 | - | 0 | 0 | 0 | |||||||||
For Hero Motocorp Limited - strike price 5800 expiring on 24FEB2026
Delta for 5800 CE is 0.04
Historical price for 5800 CE is as follows
On 20 Feb HEROMOTOCO was trading at 5465.00. The strike last trading price was 3, which was -0.85 lower than the previous day. The implied volatity was 32.38, the open interest changed by -282 which decreased total open position to 3505
On 19 Feb HEROMOTOCO was trading at 5414.50. The strike last trading price was 3.3, which was -10.6 lower than the previous day. The implied volatity was 33.27, the open interest changed by -242 which decreased total open position to 3781
On 18 Feb HEROMOTOCO was trading at 5592.00. The strike last trading price was 13.9, which was -6.3 lower than the previous day. The implied volatity was 25.44, the open interest changed by -86 which decreased total open position to 4002
On 17 Feb HEROMOTOCO was trading at 5577.00. The strike last trading price was 19.95, which was 3 higher than the previous day. The implied volatity was 28.11, the open interest changed by -302 which decreased total open position to 4088
On 16 Feb HEROMOTOCO was trading at 5492.00. The strike last trading price was 17.05, which was -20.25 lower than the previous day. The implied volatity was 32.12, the open interest changed by 650 which increased total open position to 4400
On 13 Feb HEROMOTOCO was trading at 5584.00. The strike last trading price was 35.2, which was -48.55 lower than the previous day. The implied volatity was 28.72, the open interest changed by 344 which increased total open position to 3749
On 12 Feb HEROMOTOCO was trading at 5733.00. The strike last trading price was 78.25, which was 9 higher than the previous day. The implied volatity was 25.47, the open interest changed by 190 which increased total open position to 3395
On 11 Feb HEROMOTOCO was trading at 5682.50. The strike last trading price was 68, which was 2.5 higher than the previous day. The implied volatity was 25.47, the open interest changed by -637 which decreased total open position to 3198
On 10 Feb HEROMOTOCO was trading at 5753.50. The strike last trading price was 63, which was -4.05 lower than the previous day. The implied volatity was 16.44, the open interest changed by 285 which increased total open position to 3834
On 9 Feb HEROMOTOCO was trading at 5756.50. The strike last trading price was 62.9, which was -11.6 lower than the previous day. The implied volatity was 16.35, the open interest changed by -263 which decreased total open position to 3546
On 6 Feb HEROMOTOCO was trading at 5753.50. The strike last trading price was 69.55, which was -82.3 lower than the previous day. The implied volatity was 16.01, the open interest changed by 1195 which increased total open position to 3831
On 5 Feb HEROMOTOCO was trading at 5766.00. The strike last trading price was 151, which was -45.15 lower than the previous day. The implied volatity was 27.71, the open interest changed by 1474 which increased total open position to 2634
On 4 Feb HEROMOTOCO was trading at 5851.50. The strike last trading price was 197.25, which was 58.9 higher than the previous day. The implied volatity was 27.52, the open interest changed by 437 which increased total open position to 1161
On 3 Feb HEROMOTOCO was trading at 5763.00. The strike last trading price was 139, which was 55.85 higher than the previous day. The implied volatity was 24.47, the open interest changed by 223 which increased total open position to 734
On 2 Feb HEROMOTOCO was trading at 5623.00. The strike last trading price was 84.15, which was 7.3 higher than the previous day. The implied volatity was 24.95, the open interest changed by -42 which decreased total open position to 509
On 1 Feb HEROMOTOCO was trading at 5502.50. The strike last trading price was 80, which was -0.7 lower than the previous day. The implied volatity was 30.33, the open interest changed by -4 which decreased total open position to 550
On 30 Jan HEROMOTOCO was trading at 5534.00. The strike last trading price was 79, which was -8.85 lower than the previous day. The implied volatity was 28.6, the open interest changed by 58 which increased total open position to 559
On 29 Jan HEROMOTOCO was trading at 5580.00. The strike last trading price was 90.6, which was 16.95 higher than the previous day. The implied volatity was 27.5, the open interest changed by -176 which decreased total open position to 502
On 28 Jan HEROMOTOCO was trading at 5512.50. The strike last trading price was 75.15, which was 29.25 higher than the previous day. The implied volatity was 28, the open interest changed by -36 which decreased total open position to 672
On 27 Jan HEROMOTOCO was trading at 5380.00. The strike last trading price was 47.15, which was 6.4 higher than the previous day. The implied volatity was 27.83, the open interest changed by 25 which increased total open position to 711
On 23 Jan HEROMOTOCO was trading at 5384.00. The strike last trading price was 40.25, which was -21.45 lower than the previous day. The implied volatity was 24.35, the open interest changed by 345 which increased total open position to 684
On 22 Jan HEROMOTOCO was trading at 5488.50. The strike last trading price was 62.05, which was -12.2 lower than the previous day. The implied volatity was 23.98, the open interest changed by 55 which increased total open position to 305
On 21 Jan HEROMOTOCO was trading at 5538.50. The strike last trading price was 72, which was -15.55 lower than the previous day. The implied volatity was 22.82, the open interest changed by 90 which increased total open position to 252
On 20 Jan HEROMOTOCO was trading at 5580.50. The strike last trading price was 87, which was -75.75 lower than the previous day. The implied volatity was 22.26, the open interest changed by 96 which increased total open position to 164
On 19 Jan HEROMOTOCO was trading at 5762.50. The strike last trading price was 161.9, which was 33.55 higher than the previous day. The implied volatity was 21.13, the open interest changed by 40 which increased total open position to 66
On 16 Jan HEROMOTOCO was trading at 5651.50. The strike last trading price was 128.35, which was -0.15 lower than the previous day. The implied volatity was 22.81, the open interest changed by 4 which increased total open position to 25
On 14 Jan HEROMOTOCO was trading at 5676.50. The strike last trading price was 128.5, which was -11.5 lower than the previous day. The implied volatity was 21.15, the open interest changed by 5 which increased total open position to 20
On 13 Jan HEROMOTOCO was trading at 5734.50. The strike last trading price was 140, which was -18 lower than the previous day. The implied volatity was 19.89, the open interest changed by 2 which increased total open position to 14
On 12 Jan HEROMOTOCO was trading at 5726.50. The strike last trading price was 158, which was -184.8 lower than the previous day. The implied volatity was 20.66, the open interest changed by 6 which increased total open position to 12
On 9 Jan HEROMOTOCO was trading at 5773.00. The strike last trading price was 342.8, which was 92.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 8 Jan HEROMOTOCO was trading at 5850.00. The strike last trading price was 342.8, which was 92.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 7 Jan HEROMOTOCO was trading at 5981.00. The strike last trading price was 342.8, which was 92.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Jan HEROMOTOCO was trading at 6000.00. The strike last trading price was 342.8, which was 92.8 higher than the previous day. The implied volatity was 19.76, the open interest changed by 0 which decreased total open position to 6
On 5 Jan HEROMOTOCO was trading at 5985.50. The strike last trading price was 250, which was 30.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 2 Jan HEROMOTOCO was trading at 5933.00. The strike last trading price was 250, which was 30.95 higher than the previous day. The implied volatity was 12.57, the open interest changed by 0 which decreased total open position to 7
On 1 Jan HEROMOTOCO was trading at 5841.50. The strike last trading price was 219.05, which was 39.25 higher than the previous day. The implied volatity was 16.94, the open interest changed by 0 which decreased total open position to 7
On 31 Dec HEROMOTOCO was trading at 5771.00. The strike last trading price was 179.8, which was 17.85 higher than the previous day. The implied volatity was 17.36, the open interest changed by 0 which decreased total open position to 6
On 30 Dec HEROMOTOCO was trading at 5711.00. The strike last trading price was 161.95, which was 31.95 higher than the previous day. The implied volatity was 19.04, the open interest changed by 1 which increased total open position to 5
On 29 Dec HEROMOTOCO was trading at 5566.00. The strike last trading price was 130, which was -32.15 lower than the previous day. The implied volatity was 21.43, the open interest changed by 0 which decreased total open position to 2
On 26 Dec HEROMOTOCO was trading at 5637.00. The strike last trading price was 162.15, which was -411.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Dec HEROMOTOCO was trading at 5698.50. The strike last trading price was 162.15, which was -411.4 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 573.55, 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 22 Dec HEROMOTOCO was trading at 5699.50. The strike last trading price was 573.55, 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 Dec HEROMOTOCO was trading at 5781.00. The strike last trading price was 573.55, 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 Dec HEROMOTOCO was trading at 5748.50. The strike last trading price was 573.55, 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 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 573.55, 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 573.55, 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 12 Dec HEROMOTOCO was trading at 5960.00. 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 11 Dec HEROMOTOCO was trading at 5979.50. 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 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 573.55, 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 8 Dec HEROMOTOCO was trading at 6167.00. 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 5 Dec HEROMOTOCO was trading at 6350.50. 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 4 Dec HEROMOTOCO was trading at 6340.00. 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 3 Dec HEROMOTOCO was trading at 6211.50. The strike last trading price was 573.55, 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 Dec HEROMOTOCO was trading at 6270.50. The strike last trading price was 573.55, 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 1 Dec HEROMOTOCO was trading at 6295.50. The strike last trading price was 573.55, 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 28 Nov HEROMOTOCO was trading at 6174.50. The strike last trading price was 573.55, 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 27 Nov HEROMOTOCO was trading at 6151.00. The strike last trading price was 573.55, 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
| HEROMOTOCO 24FEB2026 5800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.93
Vega: 0.74
Theta: -2.01
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 5465.00 | 341.9 | -42.9 | 37.6 | 121 | -66 | 471 |
| 19 Feb | 5414.50 | 407 | 198.85 | 50.67 | 152 | -51 | 541 |
| 18 Feb | 5592.00 | 208 | -23.65 | 24.29 | 51 | -9 | 593 |
| 17 Feb | 5577.00 | 231 | -75.65 | 21.36 | 71 | -52 | 602 |
| 16 Feb | 5492.00 | 312.05 | 74.15 | 25.5 | 176 | -59 | 654 |
| 13 Feb | 5584.00 | 257.5 | 122.05 | 29.32 | 402 | -78 | 716 |
| 12 Feb | 5733.00 | 142 | -26.2 | 26.94 | 3,006 | 185 | 801 |
| 11 Feb | 5682.50 | 167.45 | -31.75 | 25.98 | 859 | -85 | 617 |
| 10 Feb | 5753.50 | 204.45 | 6.6 | 42.76 | 757 | 29 | 701 |
| 9 Feb | 5756.50 | 203 | -11.8 | 40.53 | 366 | -38 | 675 |
| 6 Feb | 5753.50 | 216 | 24.65 | 39.8 | 1,805 | -100 | 711 |
| 5 Feb | 5766.00 | 185 | 40.15 | 36.2 | 2,122 | 254 | 811 |
| 4 Feb | 5851.50 | 144.95 | -36.3 | 34.19 | 1,703 | 372 | 556 |
| 3 Feb | 5763.00 | 181.7 | -98.3 | 32.78 | 366 | 114 | 186 |
| 2 Feb | 5623.00 | 280 | -59.75 | 37.47 | 12 | -1 | 73 |
| 1 Feb | 5502.50 | 360.85 | 24.15 | 37.25 | 41 | -3 | 75 |
| 30 Jan | 5534.00 | 336.7 | 14.9 | 34.09 | 10 | -5 | 78 |
| 29 Jan | 5580.00 | 321.8 | -43.2 | 36.3 | 18 | 2 | 83 |
| 28 Jan | 5512.50 | 365 | -96.4 | 35.94 | 16 | -5 | 81 |
| 27 Jan | 5380.00 | 455 | -36.35 | 36.93 | 24 | 9 | 85 |
| 23 Jan | 5384.00 | 491.5 | 80.35 | 41.65 | 9 | -1 | 79 |
| 22 Jan | 5488.50 | 411.15 | 49.55 | 38.03 | 35 | 19 | 80 |
| 21 Jan | 5538.50 | 361.6 | 37.1 | 34.79 | 25 | 5 | 60 |
| 20 Jan | 5580.50 | 326 | 94.45 | 33.55 | 36 | 18 | 55 |
| 19 Jan | 5762.50 | 231.55 | -48.4 | 33.44 | 6 | 4 | 37 |
| 16 Jan | 5651.50 | 279.95 | 39.95 | 31.33 | 7 | 0 | 32 |
| 14 Jan | 5676.50 | 240 | 53 | - | 0 | 0 | 32 |
| 13 Jan | 5734.50 | 240 | 53 | 29.13 | 10 | 2 | 25 |
| 12 Jan | 5726.50 | 187 | 32.3 | - | 0 | 0 | 23 |
| 9 Jan | 5773.00 | 187 | 32.3 | 26.55 | 3 | 0 | 23 |
| 8 Jan | 5850.00 | 154.7 | 43.4 | 25.48 | 8 | 3 | 23 |
| 7 Jan | 5981.00 | 111.3 | 4.4 | 25.16 | 5 | -3 | 19 |
| 6 Jan | 6000.00 | 106.9 | -5.75 | 25.47 | 5 | -2 | 22 |
| 5 Jan | 5985.50 | 112.65 | -22.85 | 25.65 | 26 | 11 | 25 |
| 2 Jan | 5933.00 | 133 | -42 | 25.33 | 22 | 11 | 13 |
| 1 Jan | 5841.50 | 175 | -36.15 | 26.07 | 4 | 2 | 4 |
| 31 Dec | 5771.00 | 211.15 | -13.85 | 26.78 | 1 | 0 | 1 |
| 30 Dec | 5711.00 | 225 | 20.35 | - | 0 | 0 | 1 |
| 29 Dec | 5566.00 | 225 | 20.35 | - | 0 | 0 | 1 |
| 26 Dec | 5637.00 | 225 | 20.35 | - | 0 | 0 | 1 |
| 24 Dec | 5698.50 | 225 | 20.35 | - | 0 | 0 | 1 |
| 23 Dec | 5744.00 | 225 | 20.35 | - | 0 | 0 | 0 |
| 22 Dec | 5699.50 | 225 | 20.35 | - | 0 | 0 | 1 |
| 19 Dec | 5781.00 | 225 | 20.35 | - | 0 | 0 | 1 |
| 18 Dec | 5748.50 | 225 | 20.35 | - | 0 | 0 | 1 |
| 17 Dec | 5817.00 | - | - | - | 0 | 0 | 0 |
| 16 Dec | 5946.50 | 204.65 | - | - | 0 | 0 | 0 |
| 15 Dec | 5959.50 | 204.65 | - | - | 0 | 0 | 0 |
| 12 Dec | 5960.00 | - | - | - | 0 | 0 | 0 |
| 11 Dec | 5979.50 | - | - | - | 0 | 0 | 0 |
| 10 Dec | 5945.50 | - | - | - | 0 | 0 | 0 |
| 9 Dec | 6001.00 | 204.65 | - | - | 0 | 0 | 0 |
| 8 Dec | 6167.00 | - | - | - | 0 | 0 | 0 |
| 5 Dec | 6350.50 | - | - | - | 0 | 0 | 0 |
| 4 Dec | 6340.00 | - | - | - | 0 | 0 | 0 |
| 3 Dec | 6211.50 | 204.65 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 6270.50 | 204.65 | 0 | 5.12 | 0 | 0 | 0 |
| 1 Dec | 6295.50 | 204.65 | 0 | 5.28 | 0 | 0 | 0 |
| 28 Nov | 6174.50 | 204.65 | 0 | 4.35 | 0 | 0 | 0 |
| 27 Nov | 6151.00 | 204.65 | 0 | 4.22 | 0 | 0 | 0 |
For Hero Motocorp Limited - strike price 5800 expiring on 24FEB2026
Delta for 5800 PE is -0.93
Historical price for 5800 PE is as follows
On 20 Feb HEROMOTOCO was trading at 5465.00. The strike last trading price was 341.9, which was -42.9 lower than the previous day. The implied volatity was 37.6, the open interest changed by -66 which decreased total open position to 471
On 19 Feb HEROMOTOCO was trading at 5414.50. The strike last trading price was 407, which was 198.85 higher than the previous day. The implied volatity was 50.67, the open interest changed by -51 which decreased total open position to 541
On 18 Feb HEROMOTOCO was trading at 5592.00. The strike last trading price was 208, which was -23.65 lower than the previous day. The implied volatity was 24.29, the open interest changed by -9 which decreased total open position to 593
On 17 Feb HEROMOTOCO was trading at 5577.00. The strike last trading price was 231, which was -75.65 lower than the previous day. The implied volatity was 21.36, the open interest changed by -52 which decreased total open position to 602
On 16 Feb HEROMOTOCO was trading at 5492.00. The strike last trading price was 312.05, which was 74.15 higher than the previous day. The implied volatity was 25.5, the open interest changed by -59 which decreased total open position to 654
On 13 Feb HEROMOTOCO was trading at 5584.00. The strike last trading price was 257.5, which was 122.05 higher than the previous day. The implied volatity was 29.32, the open interest changed by -78 which decreased total open position to 716
On 12 Feb HEROMOTOCO was trading at 5733.00. The strike last trading price was 142, which was -26.2 lower than the previous day. The implied volatity was 26.94, the open interest changed by 185 which increased total open position to 801
On 11 Feb HEROMOTOCO was trading at 5682.50. The strike last trading price was 167.45, which was -31.75 lower than the previous day. The implied volatity was 25.98, the open interest changed by -85 which decreased total open position to 617
On 10 Feb HEROMOTOCO was trading at 5753.50. The strike last trading price was 204.45, which was 6.6 higher than the previous day. The implied volatity was 42.76, the open interest changed by 29 which increased total open position to 701
On 9 Feb HEROMOTOCO was trading at 5756.50. The strike last trading price was 203, which was -11.8 lower than the previous day. The implied volatity was 40.53, the open interest changed by -38 which decreased total open position to 675
On 6 Feb HEROMOTOCO was trading at 5753.50. The strike last trading price was 216, which was 24.65 higher than the previous day. The implied volatity was 39.8, the open interest changed by -100 which decreased total open position to 711
On 5 Feb HEROMOTOCO was trading at 5766.00. The strike last trading price was 185, which was 40.15 higher than the previous day. The implied volatity was 36.2, the open interest changed by 254 which increased total open position to 811
On 4 Feb HEROMOTOCO was trading at 5851.50. The strike last trading price was 144.95, which was -36.3 lower than the previous day. The implied volatity was 34.19, the open interest changed by 372 which increased total open position to 556
On 3 Feb HEROMOTOCO was trading at 5763.00. The strike last trading price was 181.7, which was -98.3 lower than the previous day. The implied volatity was 32.78, the open interest changed by 114 which increased total open position to 186
On 2 Feb HEROMOTOCO was trading at 5623.00. The strike last trading price was 280, which was -59.75 lower than the previous day. The implied volatity was 37.47, the open interest changed by -1 which decreased total open position to 73
On 1 Feb HEROMOTOCO was trading at 5502.50. The strike last trading price was 360.85, which was 24.15 higher than the previous day. The implied volatity was 37.25, the open interest changed by -3 which decreased total open position to 75
On 30 Jan HEROMOTOCO was trading at 5534.00. The strike last trading price was 336.7, which was 14.9 higher than the previous day. The implied volatity was 34.09, the open interest changed by -5 which decreased total open position to 78
On 29 Jan HEROMOTOCO was trading at 5580.00. The strike last trading price was 321.8, which was -43.2 lower than the previous day. The implied volatity was 36.3, the open interest changed by 2 which increased total open position to 83
On 28 Jan HEROMOTOCO was trading at 5512.50. The strike last trading price was 365, which was -96.4 lower than the previous day. The implied volatity was 35.94, the open interest changed by -5 which decreased total open position to 81
On 27 Jan HEROMOTOCO was trading at 5380.00. The strike last trading price was 455, which was -36.35 lower than the previous day. The implied volatity was 36.93, the open interest changed by 9 which increased total open position to 85
On 23 Jan HEROMOTOCO was trading at 5384.00. The strike last trading price was 491.5, which was 80.35 higher than the previous day. The implied volatity was 41.65, the open interest changed by -1 which decreased total open position to 79
On 22 Jan HEROMOTOCO was trading at 5488.50. The strike last trading price was 411.15, which was 49.55 higher than the previous day. The implied volatity was 38.03, the open interest changed by 19 which increased total open position to 80
On 21 Jan HEROMOTOCO was trading at 5538.50. The strike last trading price was 361.6, which was 37.1 higher than the previous day. The implied volatity was 34.79, the open interest changed by 5 which increased total open position to 60
On 20 Jan HEROMOTOCO was trading at 5580.50. The strike last trading price was 326, which was 94.45 higher than the previous day. The implied volatity was 33.55, the open interest changed by 18 which increased total open position to 55
On 19 Jan HEROMOTOCO was trading at 5762.50. The strike last trading price was 231.55, which was -48.4 lower than the previous day. The implied volatity was 33.44, the open interest changed by 4 which increased total open position to 37
On 16 Jan HEROMOTOCO was trading at 5651.50. The strike last trading price was 279.95, which was 39.95 higher than the previous day. The implied volatity was 31.33, the open interest changed by 0 which decreased total open position to 32
On 14 Jan HEROMOTOCO was trading at 5676.50. The strike last trading price was 240, which was 53 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 13 Jan HEROMOTOCO was trading at 5734.50. The strike last trading price was 240, which was 53 higher than the previous day. The implied volatity was 29.13, the open interest changed by 2 which increased total open position to 25
On 12 Jan HEROMOTOCO was trading at 5726.50. The strike last trading price was 187, which was 32.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 9 Jan HEROMOTOCO was trading at 5773.00. The strike last trading price was 187, which was 32.3 higher than the previous day. The implied volatity was 26.55, the open interest changed by 0 which decreased total open position to 23
On 8 Jan HEROMOTOCO was trading at 5850.00. The strike last trading price was 154.7, which was 43.4 higher than the previous day. The implied volatity was 25.48, the open interest changed by 3 which increased total open position to 23
On 7 Jan HEROMOTOCO was trading at 5981.00. The strike last trading price was 111.3, which was 4.4 higher than the previous day. The implied volatity was 25.16, the open interest changed by -3 which decreased total open position to 19
On 6 Jan HEROMOTOCO was trading at 6000.00. The strike last trading price was 106.9, which was -5.75 lower than the previous day. The implied volatity was 25.47, the open interest changed by -2 which decreased total open position to 22
On 5 Jan HEROMOTOCO was trading at 5985.50. The strike last trading price was 112.65, which was -22.85 lower than the previous day. The implied volatity was 25.65, the open interest changed by 11 which increased total open position to 25
On 2 Jan HEROMOTOCO was trading at 5933.00. The strike last trading price was 133, which was -42 lower than the previous day. The implied volatity was 25.33, the open interest changed by 11 which increased total open position to 13
On 1 Jan HEROMOTOCO was trading at 5841.50. The strike last trading price was 175, which was -36.15 lower than the previous day. The implied volatity was 26.07, the open interest changed by 2 which increased total open position to 4
On 31 Dec HEROMOTOCO was trading at 5771.00. The strike last trading price was 211.15, which was -13.85 lower than the previous day. The implied volatity was 26.78, the open interest changed by 0 which decreased total open position to 1
On 30 Dec HEROMOTOCO was trading at 5711.00. The strike last trading price was 225, which was 20.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Dec HEROMOTOCO was trading at 5566.00. The strike last trading price was 225, which was 20.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Dec HEROMOTOCO was trading at 5637.00. The strike last trading price was 225, which was 20.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Dec HEROMOTOCO was trading at 5698.50. The strike last trading price was 225, which was 20.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Dec HEROMOTOCO was trading at 5744.00. The strike last trading price was 225, which was 20.35 higher 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 225, which was 20.35 higher 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 225, which was 20.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Dec HEROMOTOCO was trading at 5748.50. The strike last trading price was 225, which was 20.35 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 204.65, 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 204.65, 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 12 Dec HEROMOTOCO was trading at 5960.00. 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 11 Dec HEROMOTOCO was trading at 5979.50. 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 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 204.65, 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 8 Dec HEROMOTOCO was trading at 6167.00. 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 5 Dec HEROMOTOCO was trading at 6350.50. 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 4 Dec HEROMOTOCO was trading at 6340.00. 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 3 Dec HEROMOTOCO was trading at 6211.50. The strike last trading price was 204.65, 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 Dec HEROMOTOCO was trading at 6270.50. The strike last trading price was 204.65, which was 0 lower than the previous day. The implied volatity was 5.12, the open interest changed by 0 which decreased total open position to 0
On 1 Dec HEROMOTOCO was trading at 6295.50. The strike last trading price was 204.65, which was 0 lower than the previous day. The implied volatity was 5.28, the open interest changed by 0 which decreased total open position to 0
On 28 Nov HEROMOTOCO was trading at 6174.50. The strike last trading price was 204.65, which was 0 lower than the previous day. The implied volatity was 4.35, the open interest changed by 0 which decreased total open position to 0
On 27 Nov HEROMOTOCO was trading at 6151.00. The strike last trading price was 204.65, which was 0 lower than the previous day. The implied volatity was 4.22, the open interest changed by 0 which decreased total open position to 0
