HEROMOTOCO
Hero Motocorp Limited
Historical option data for HEROMOTOCO
24 Apr 2026 01:39 PM IST
| HEROMOTOCO 28-Apr-2026 (4d) 5900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.66
Gamma: 0.00006
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4959.00 | 0.65 | -0.04999999999999993 | 58.46 | 11 | -1 | 178 | |||||||||
| 23 Apr | 5032.00 | 0.7 | -0.30000000000000004 | 52.78 | 56 | -12 | 179 | |||||||||
| 22 Apr | 5189.00 | 1.1 | -0.19999999999999996 | 41.77 | 72 | -12 | 189 | |||||||||
| 21 Apr | 5259.00 | 1 | -1 | 35.14 | 221 | -7 | 201 | |||||||||
| 20 Apr | 5282.50 | 2.35 | -0.9499999999999997 | 37.03 | 146 | -5 | 208 | |||||||||
| 17 Apr | 5230.50 | 3 | -1.0999999999999996 | 33.92 | 91 | -10 | 215 | |||||||||
| 16 Apr | 5159.50 | 4 | -3.8499999999999996 | 37.31 | 208 | -54 | 224 | |||||||||
| 15 Apr | 5287.50 | 7.45 | -2.749999999999999 | 34.55 | 229 | 5 | 282 | |||||||||
| 13 Apr | 5247.00 | 9.9 | -15.4 | 35.64 | 449 | 64 | 277 | |||||||||
| 10 Apr | 5466.50 | 24.1 | 9.200000000000001 | 29.59 | 465 | -54 | 212 | |||||||||
| 9 Apr | 5284.00 | 14.75 | -1.2 | 33.61 | 131 | 26 | 266 | |||||||||
| 8 Apr | 5287.50 | 16 | 5.2 | 32.3 | 268 | 92 | 240 | |||||||||
| 7 Apr | 5051.00 | 10.45 | -3.5 | 37.62 | 109 | 15 | 148 | |||||||||
| 6 Apr | 5103.50 | 13.3 | 0.45 | 36.64 | 68 | 16 | 133 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 5011.50 | 13.05 | -5.8 | 36.76 | 129 | 1 | 114 | |||||||||
| 1 Apr | 5122.00 | 18.25 | -7.35 | 34.11 | 73 | 47 | 114 | |||||||||
| 30 Mar | 5063.00 | 25.6 | -3.05 | 38.92 | 17 | 4 | 67 | |||||||||
| 27 Mar | 5143.00 | 28.7 | -8.85 | 34.21 | 110 | 23 | 63 | |||||||||
| 25 Mar | 5289.50 | 38.75 | 2.2 | 31.31 | 68 | 26 | 39 | |||||||||
| 24 Mar | 5253.00 | 36.55 | -8.55 | - | 0 | 0 | 13 | |||||||||
| 23 Mar | 5065.00 | 36.55 | -8.55 | 38.08 | 2 | 0 | 13 | |||||||||
| 20 Mar | 5275.50 | 45.1 | -3.7 | 31.04 | 5 | 4 | 12 | |||||||||
| 19 Mar | 5172.50 | 48.8 | 3.8 | - | 0 | 0 | 8 | |||||||||
| 18 Mar | 5426.00 | 48.8 | 3.8 | - | 0 | 0 | 8 | |||||||||
| 17 Mar | 5355.00 | 48.8 | 3.8 | - | 2 | 0 | 8 | |||||||||
| 16 Mar | 5278.50 | 48.8 | 3.8 | 30.25 | 2 | 0 | 8 | |||||||||
| 13 Mar | 5206.00 | 45 | -30 | 30.47 | 5 | 2 | 9 | |||||||||
| 12 Mar | 5394.50 | 75 | -55.3 | 28.64 | 4 | 3 | 6 | |||||||||
| 11 Mar | 5575.00 | 130.3 | 45.3 | - | 0 | 0 | 3 | |||||||||
| 10 Mar | 5711.50 | 130.3 | 45.3 | 21.14 | 4 | -2 | 3 | |||||||||
| 9 Mar | 5480.00 | 85 | -24.8 | 26.02 | 1 | 0 | 4 | |||||||||
| 6 Mar | 5512.50 | 109.8 | 13.35 | 26.4 | 2 | 0 | 2 | |||||||||
| 5 Mar | 5588.50 | 96.45 | -64.8 | - | 2 | 2 | 0 | |||||||||
| 4 Mar | 5500.00 | 96.45 | -64.8 | 25.28 | 2 | 0 | 0 | |||||||||
| 2 Mar | 5591.50 | 161.25 | 0 | 2.48 | 0 | 0 | 0 | |||||||||
| 27 Feb | 5710.00 | 161.25 | 0 | 1.02 | 0 | 0 | 0 | |||||||||
| 26 Feb | 5787.00 | 161.25 | 0 | 0.13 | 0 | 0 | 0 | |||||||||
| 25 Feb | 5737.50 | 161.25 | 0 | 0.84 | 0 | 0 | 0 | |||||||||
| 24 Feb | 5511.00 | 0 | 0 | 3.04 | 0 | 0 | 0 | |||||||||
| 23 Feb | 5488.50 | 0 | 0 | 3.37 | 0 | 0 | 0 | |||||||||
| 20 Feb | 5465.00 | 0 | 0 | 3.34 | 0 | 0 | 0 | |||||||||
| 19 Feb | 5414.50 | 0 | 0 | 3.1 | 0 | 0 | 0 | |||||||||
| 18 Feb | 5592.00 | 0 | 0 | 2.04 | 0 | 0 | 0 | |||||||||
| 17 Feb | 5577.00 | 0 | 0 | 2.09 | 0 | 0 | 0 | |||||||||
| 16 Feb | 5492.00 | 0 | 0 | 2.98 | 0 | 0 | 0 | |||||||||
| 13 Feb | 5584.00 | 0 | 0 | 1.84 | 0 | 0 | 0 | |||||||||
| 12 Feb | 5733.00 | 0 | 0 | 0.57 | 0 | 0 | 0 | |||||||||
| 11 Feb | 5682.50 | 0 | 0 | 0.94 | 0 | 0 | 0 | |||||||||
| 10 Feb | 5753.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 5756.50 | 0 | 0 | 0.08 | 0 | 0 | 0 | |||||||||
| 6 Feb | 5753.50 | 0 | 0 | 0.12 | 0 | 0 | 0 | |||||||||
| 5 Feb | 5766.00 | 0 | 0 | 0.11 | 0 | 0 | 0 | |||||||||
| 4 Feb | 5851.50 | 0 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 3 Feb | 5763.00 | 0 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
| 2 Feb | 5623.00 | 0 | 0 | 1.5 | 0 | 0 | 0 | |||||||||
| 1 Feb | 5502.50 | 0 | 0 | 2.11 | 0 | 0 | 0 | |||||||||
| 30 Jan | 5534.00 | 0 | 0 | 2 | 0 | 0 | 0 | |||||||||
| 29 Jan | 5580.00 | 0 | 0 | 1.6 | 0 | 0 | 0 | |||||||||
For Hero Motocorp Limited - strike price 5900 expiring on 28APR2026
Delta for 5900 CE is 0.01
Historical price for 5900 CE is as follows
On 24 Apr HEROMOTOCO was trading at 4959.00. The strike last trading price was 0.65, which was -0.04999999999999993 lower than the previous day. The implied volatity was 58.46, the open interest changed by -1 which decreased total open position to 178
On 23 Apr HEROMOTOCO was trading at 5032.00. The strike last trading price was 0.7, which was -0.30000000000000004 lower than the previous day. The implied volatity was 52.78, the open interest changed by -12 which decreased total open position to 179
On 22 Apr HEROMOTOCO was trading at 5189.00. The strike last trading price was 1.1, which was -0.19999999999999996 lower than the previous day. The implied volatity was 41.77, the open interest changed by -12 which decreased total open position to 189
On 21 Apr HEROMOTOCO was trading at 5259.00. The strike last trading price was 1, which was -1 lower than the previous day. The implied volatity was 35.14, the open interest changed by -7 which decreased total open position to 201
On 20 Apr HEROMOTOCO was trading at 5282.50. The strike last trading price was 2.35, which was -0.9499999999999997 lower than the previous day. The implied volatity was 37.03, the open interest changed by -5 which decreased total open position to 208
On 17 Apr HEROMOTOCO was trading at 5230.50. The strike last trading price was 3, which was -1.0999999999999996 lower than the previous day. The implied volatity was 33.92, the open interest changed by -10 which decreased total open position to 215
On 16 Apr HEROMOTOCO was trading at 5159.50. The strike last trading price was 4, which was -3.8499999999999996 lower than the previous day. The implied volatity was 37.31, the open interest changed by -54 which decreased total open position to 224
On 15 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 7.45, which was -2.749999999999999 lower than the previous day. The implied volatity was 34.55, the open interest changed by 5 which increased total open position to 282
On 13 Apr HEROMOTOCO was trading at 5247.00. The strike last trading price was 9.9, which was -15.4 lower than the previous day. The implied volatity was 35.64, the open interest changed by 64 which increased total open position to 277
On 10 Apr HEROMOTOCO was trading at 5466.50. The strike last trading price was 24.1, which was 9.200000000000001 higher than the previous day. The implied volatity was 29.59, the open interest changed by -54 which decreased total open position to 212
On 9 Apr HEROMOTOCO was trading at 5284.00. The strike last trading price was 14.75, which was -1.2 lower than the previous day. The implied volatity was 33.61, the open interest changed by 26 which increased total open position to 266
On 8 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 16, which was 5.2 higher than the previous day. The implied volatity was 32.3, the open interest changed by 92 which increased total open position to 240
On 7 Apr HEROMOTOCO was trading at 5051.00. The strike last trading price was 10.45, which was -3.5 lower than the previous day. The implied volatity was 37.62, the open interest changed by 15 which increased total open position to 148
On 6 Apr HEROMOTOCO was trading at 5103.50. The strike last trading price was 13.3, which was 0.45 higher than the previous day. The implied volatity was 36.64, the open interest changed by 16 which increased total open position to 133
On 2 Apr HEROMOTOCO was trading at 5011.50. The strike last trading price was 13.05, which was -5.8 lower than the previous day. The implied volatity was 36.76, the open interest changed by 1 which increased total open position to 114
On 1 Apr HEROMOTOCO was trading at 5122.00. The strike last trading price was 18.25, which was -7.35 lower than the previous day. The implied volatity was 34.11, the open interest changed by 47 which increased total open position to 114
On 30 Mar HEROMOTOCO was trading at 5063.00. The strike last trading price was 25.6, which was -3.05 lower than the previous day. The implied volatity was 38.92, the open interest changed by 4 which increased total open position to 67
On 27 Mar HEROMOTOCO was trading at 5143.00. The strike last trading price was 28.7, which was -8.85 lower than the previous day. The implied volatity was 34.21, the open interest changed by 23 which increased total open position to 63
On 25 Mar HEROMOTOCO was trading at 5289.50. The strike last trading price was 38.75, which was 2.2 higher than the previous day. The implied volatity was 31.31, the open interest changed by 26 which increased total open position to 39
On 24 Mar HEROMOTOCO was trading at 5253.00. The strike last trading price was 36.55, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 23 Mar HEROMOTOCO was trading at 5065.00. The strike last trading price was 36.55, which was -8.55 lower than the previous day. The implied volatity was 38.08, the open interest changed by 0 which decreased total open position to 13
On 20 Mar HEROMOTOCO was trading at 5275.50. The strike last trading price was 45.1, which was -3.7 lower than the previous day. The implied volatity was 31.04, the open interest changed by 4 which increased total open position to 12
On 19 Mar HEROMOTOCO was trading at 5172.50. The strike last trading price was 48.8, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 18 Mar HEROMOTOCO was trading at 5426.00. The strike last trading price was 48.8, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 17 Mar HEROMOTOCO was trading at 5355.00. The strike last trading price was 48.8, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 16 Mar HEROMOTOCO was trading at 5278.50. The strike last trading price was 48.8, which was 3.8 higher than the previous day. The implied volatity was 30.25, the open interest changed by 0 which decreased total open position to 8
On 13 Mar HEROMOTOCO was trading at 5206.00. The strike last trading price was 45, which was -30 lower than the previous day. The implied volatity was 30.47, the open interest changed by 2 which increased total open position to 9
On 12 Mar HEROMOTOCO was trading at 5394.50. The strike last trading price was 75, which was -55.3 lower than the previous day. The implied volatity was 28.64, the open interest changed by 3 which increased total open position to 6
On 11 Mar HEROMOTOCO was trading at 5575.00. The strike last trading price was 130.3, which was 45.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Mar HEROMOTOCO was trading at 5711.50. The strike last trading price was 130.3, which was 45.3 higher than the previous day. The implied volatity was 21.14, the open interest changed by -2 which decreased total open position to 3
On 9 Mar HEROMOTOCO was trading at 5480.00. The strike last trading price was 85, which was -24.8 lower than the previous day. The implied volatity was 26.02, the open interest changed by 0 which decreased total open position to 4
On 6 Mar HEROMOTOCO was trading at 5512.50. The strike last trading price was 109.8, which was 13.35 higher than the previous day. The implied volatity was 26.4, the open interest changed by 0 which decreased total open position to 2
On 5 Mar HEROMOTOCO was trading at 5588.50. The strike last trading price was 96.45, which was -64.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 4 Mar HEROMOTOCO was trading at 5500.00. The strike last trading price was 96.45, which was -64.8 lower than the previous day. The implied volatity was 25.28, 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 161.25, which was 0 lower than the previous day. The implied volatity was 2.48, 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 161.25, which was 0 lower than the previous day. The implied volatity was 1.02, 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 161.25, 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 25 Feb HEROMOTOCO was trading at 5737.50. The strike last trading price was 161.25, which was 0 lower than the previous day. The implied volatity was 0.84, the open interest changed by 0 which decreased total open position to 0
On 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 3.04, 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 3.37, 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 3.34, 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 3.1, 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 2.04, 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 2.09, 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 2.98, 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 1.84, 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 0.57, 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 0.94, 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 0.08, 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 0.12, 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 0.11, 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 0.05, 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 0.04, 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 1.5, 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 2.11, 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 2, the open interest changed by 0 which decreased total open position to 0
On 29 Jan HEROMOTOCO was trading at 5580.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.6, the open interest changed by 0 which decreased total open position to 0
| HEROMOTOCO 28-Apr-2026 (4d) 5900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0
Theta: -0.75
Gamma: 0.00007
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4959.00 | 882 | 882 | 55.28 | 0 | 0 | 30 |
| 23 Apr | 5032.00 | 882 | 263.85 | 55.28 | 5 | 0 | 33 |
| 22 Apr | 5189.00 | 618.15 | 618.15 | - | 0 | 0 | 33 |
| 21 Apr | 5259.00 | 618.15 | 618.15 | 46.67 | 0 | 0 | 33 |
| 20 Apr | 5282.50 | 618.15 | -36.85000000000002 | 46.67 | 15 | 0 | 33 |
| 17 Apr | 5230.50 | 655 | -65 | 35.53 | 1 | 0 | 32 |
| 16 Apr | 5159.50 | 720 | -88 | 42.36 | 2 | 0 | 34 |
| 15 Apr | 5287.50 | 808 | 808 | - | 0 | 0 | 34 |
| 13 Apr | 5247.00 | 808 | 808 | - | 0 | 0 | 34 |
| 10 Apr | 5466.50 | 808 | 808 | - | 0 | 0 | 34 |
| 9 Apr | 5284.00 | 808 | 63 | - | 0 | 0 | 34 |
| 8 Apr | 5287.50 | 808 | 63 | - | 0 | 0 | 34 |
| 7 Apr | 5051.00 | 808 | 63 | - | 0 | 0 | 34 |
| 6 Apr | 5103.50 | 808 | 63 | - | 0 | 0 | 34 |
| 2 Apr | 5011.50 | 808 | 63 | - | 0 | 0 | 34 |
| 1 Apr | 5122.00 | 808 | 63 | - | 0 | 0 | 34 |
| 30 Mar | 5063.00 | 808 | 63 | 34.05 | 7 | 6 | 33 |
| 27 Mar | 5143.00 | 745 | 90 | 41.68 | 21 | 17 | 25 |
| 25 Mar | 5289.50 | 655 | 255 | - | 0 | 0 | 8 |
| 24 Mar | 5253.00 | 655 | 255 | 38.94 | 2 | 0 | 6 |
| 23 Mar | 5065.00 | 400 | 45.55 | - | 0 | 0 | 6 |
| 20 Mar | 5275.50 | 400 | 45.55 | - | 0 | 0 | 6 |
| 19 Mar | 5172.50 | 400 | 45.55 | - | 0 | 0 | 6 |
| 18 Mar | 5426.00 | 400 | 45.55 | - | 0 | 0 | 6 |
| 17 Mar | 5355.00 | 400 | 45.55 | - | 0 | 0 | 6 |
| 16 Mar | 5278.50 | 400 | 45.55 | - | 0 | 0 | 0 |
| 13 Mar | 5206.00 | 400 | 45.55 | - | 0 | 0 | 0 |
| 12 Mar | 5394.50 | 400 | 45.55 | - | 0 | 0 | 6 |
| 11 Mar | 5575.00 | 400 | 45.55 | 30.77 | 4 | 1 | 7 |
| 10 Mar | 5711.50 | 354.45 | -125.55 | 35.43 | 2 | 0 | 4 |
| 9 Mar | 5480.00 | 480 | -110.9 | - | 0 | 0 | 4 |
| 6 Mar | 5512.50 | 480 | -110.9 | - | 0 | 0 | 4 |
| 5 Mar | 5588.50 | 480 | -110.9 | - | 0 | 4 | 0 |
| 4 Mar | 5500.00 | 480 | -110.9 | 33.32 | 4 | 0 | 0 |
| 2 Mar | 5591.50 | 590.9 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 5710.00 | 590.9 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 5787.00 | 590.9 | 0 | 0.06 | 0 | 0 | 0 |
| 25 Feb | 5737.50 | 590.9 | 0 | - | 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 | 0 | 0 |
| 12 Feb | 5733.00 | 0 | 0 | 0.04 | 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 | 0.68 | 0 | 0 | 0 |
| 3 Feb | 5763.00 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 5623.00 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 5502.50 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 5534.00 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 5580.00 | 0 | 0 | - | 0 | 0 | 0 |
For Hero Motocorp Limited - strike price 5900 expiring on 28APR2026
Delta for 5900 PE is -0.99
Historical price for 5900 PE is as follows
On 24 Apr HEROMOTOCO was trading at 4959.00. The strike last trading price was 882, which was 882 higher than the previous day. The implied volatity was 55.28, the open interest changed by 0 which decreased total open position to 30
On 23 Apr HEROMOTOCO was trading at 5032.00. The strike last trading price was 882, which was 263.85 higher than the previous day. The implied volatity was 55.28, the open interest changed by 0 which decreased total open position to 33
On 22 Apr HEROMOTOCO was trading at 5189.00. The strike last trading price was 618.15, which was 618.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 21 Apr HEROMOTOCO was trading at 5259.00. The strike last trading price was 618.15, which was 618.15 higher than the previous day. The implied volatity was 46.67, the open interest changed by 0 which decreased total open position to 33
On 20 Apr HEROMOTOCO was trading at 5282.50. The strike last trading price was 618.15, which was -36.85000000000002 lower than the previous day. The implied volatity was 46.67, the open interest changed by 0 which decreased total open position to 33
On 17 Apr HEROMOTOCO was trading at 5230.50. The strike last trading price was 655, which was -65 lower than the previous day. The implied volatity was 35.53, the open interest changed by 0 which decreased total open position to 32
On 16 Apr HEROMOTOCO was trading at 5159.50. The strike last trading price was 720, which was -88 lower than the previous day. The implied volatity was 42.36, the open interest changed by 0 which decreased total open position to 34
On 15 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 808, which was 808 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 13 Apr HEROMOTOCO was trading at 5247.00. The strike last trading price was 808, which was 808 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 10 Apr HEROMOTOCO was trading at 5466.50. The strike last trading price was 808, which was 808 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 9 Apr HEROMOTOCO was trading at 5284.00. The strike last trading price was 808, which was 63 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 8 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 808, which was 63 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 7 Apr HEROMOTOCO was trading at 5051.00. The strike last trading price was 808, which was 63 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 808, which was 63 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 808, which was 63 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 808, which was 63 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 808, which was 63 higher than the previous day. The implied volatity was 34.05, the open interest changed by 6 which increased total open position to 33
On 27 Mar HEROMOTOCO was trading at 5143.00. The strike last trading price was 745, which was 90 higher than the previous day. The implied volatity was 41.68, the open interest changed by 17 which increased total open position to 25
On 25 Mar HEROMOTOCO was trading at 5289.50. The strike last trading price was 655, which was 255 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 24 Mar HEROMOTOCO was trading at 5253.00. The strike last trading price was 655, which was 255 higher than the previous day. The implied volatity was 38.94, the open interest changed by 0 which decreased total open position to 6
On 23 Mar HEROMOTOCO was trading at 5065.00. The strike last trading price was 400, which was 45.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 20 Mar HEROMOTOCO was trading at 5275.50. The strike last trading price was 400, which was 45.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 19 Mar HEROMOTOCO was trading at 5172.50. The strike last trading price was 400, which was 45.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 18 Mar HEROMOTOCO was trading at 5426.00. The strike last trading price was 400, which was 45.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Mar HEROMOTOCO was trading at 5355.00. The strike last trading price was 400, which was 45.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Mar HEROMOTOCO was trading at 5278.50. The strike last trading price was 400, which was 45.55 higher 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 400, which was 45.55 higher 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 400, which was 45.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 11 Mar HEROMOTOCO was trading at 5575.00. The strike last trading price was 400, which was 45.55 higher than the previous day. The implied volatity was 30.77, the open interest changed by 1 which increased total open position to 7
On 10 Mar HEROMOTOCO was trading at 5711.50. The strike last trading price was 354.45, which was -125.55 lower than the previous day. The implied volatity was 35.43, the open interest changed by 0 which decreased total open position to 4
On 9 Mar HEROMOTOCO was trading at 5480.00. The strike last trading price was 480, which was -110.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Mar HEROMOTOCO was trading at 5512.50. The strike last trading price was 480, which was -110.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Mar HEROMOTOCO was trading at 5588.50. The strike last trading price was 480, which was -110.9 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0
On 4 Mar HEROMOTOCO was trading at 5500.00. The strike last trading price was 480, which was -110.9 lower than the previous day. The implied volatity was 33.32, 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 590.9, 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 590.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb HEROMOTOCO was trading at 5787.00. The strike last trading price was 590.9, which was 0 lower than the previous day. The implied volatity was 0.06, 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 590.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb HEROMOTOCO was trading at 5511.00. The strike last trading price was 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 -, 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 0.04, 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 0.68, 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 -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb HEROMOTOCO was trading at 5502.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan HEROMOTOCO was trading at 5534.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan HEROMOTOCO was trading at 5580.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
