HEROMOTOCO
Hero Motocorp Limited
Historical option data for HEROMOTOCO
24 Apr 2026 04:10 PM IST
| HEROMOTOCO 28-Apr-2026 (4d) 6400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.08
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4961.50 | 0.05 | -0.15000000000000002 | 69.3 | 6 | 0 | 66 | |||||||||
| 23 Apr | 5032.00 | 0.2 | 0.05000000000000002 | 66.04 | 31 | -6 | 66 | |||||||||
| 22 Apr | 5189.00 | 0.15 | -0.05000000000000002 | 51.5 | 15 | -13 | 74 | |||||||||
| 21 Apr | 5259.00 | 0.2 | 0 | 46.04 | 1 | 0 | 87 | |||||||||
| 20 Apr | 5282.50 | 0.2 | -0.09999999999999998 | 42.62 | 6 | 0 | 87 | |||||||||
| 17 Apr | 5230.50 | 0.3 | -0.10000000000000003 | 40.38 | 11 | 0 | 87 | |||||||||
| 16 Apr | 5159.50 | 0.4 | -0.6 | 40.92 | 47 | -1 | 87 | |||||||||
| 15 Apr | 5287.50 | 1 | -0.5 | 39.22 | 44 | -11 | 88 | |||||||||
| 13 Apr | 5247.00 | 1.5 | -0.7999999999999998 | 40.81 | 6 | 2 | 100 | |||||||||
| 10 Apr | 5466.50 | 2.2 | 1.1500000000000001 | 31.89 | 10 | 6 | 97 | |||||||||
| 9 Apr | 5284.00 | 1.05 | -0.55 | 33.72 | 3 | 0 | 91 | |||||||||
| 8 Apr | 5287.50 | 1.6 | 0 | 34.23 | 28 | -18 | 94 | |||||||||
| 7 Apr | 5051.00 | 1.6 | -0.95 | 40.2 | 2 | 0 | 112 | |||||||||
| 6 Apr | 5103.50 | 2.55 | -0.35 | 40.23 | 7 | 0 | 112 | |||||||||
| 2 Apr | 5011.50 | 2.9 | -0.1 | 40.06 | 71 | 17 | 112 | |||||||||
| 1 Apr | 5122.00 | 3 | -4.35 | 36 | 240 | 64 | 95 | |||||||||
| 30 Mar | 5063.00 | 7.35 | 0 | 42.26 | 8 | 3 | 29 | |||||||||
| 27 Mar | 5143.00 | 7.35 | -5 | 37.21 | 7 | 4 | 24 | |||||||||
| 25 Mar | 5289.50 | 12.35 | 5.85 | 35.65 | 7 | 4 | 20 | |||||||||
| 24 Mar | 5253.00 | 6.5 | 0 | 31.97 | 2 | 1 | 15 | |||||||||
| 23 Mar | 5065.00 | 6.5 | -2.6 | 36.86 | 4 | 2 | 14 | |||||||||
| 20 Mar | 5275.50 | 9.1 | -3.9 | - | 0 | 0 | 12 | |||||||||
| 19 Mar | 5172.50 | 9.1 | -3.9 | 32.98 | 3 | 1 | 11 | |||||||||
| 18 Mar | 5426.00 | 13 | 2.35 | 28.71 | 1 | 0 | 10 | |||||||||
| 17 Mar | 5355.00 | 10.65 | -14.3 | 29.09 | 4 | 1 | 9 | |||||||||
| 16 Mar | 5278.50 | 24.95 | -20 | - | 0 | 0 | 8 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 5206.00 | 24.95 | -20 | - | 1 | 0 | 8 | |||||||||
| 12 Mar | 5394.50 | 24.95 | -20 | 31.83 | 1 | 0 | 8 | |||||||||
| 11 Mar | 5575.00 | 44.95 | 5.05 | 31.21 | 2 | 1 | 8 | |||||||||
| 10 Mar | 5711.50 | 39.9 | 12.9 | 25.26 | 2 | 1 | 7 | |||||||||
| 9 Mar | 5480.00 | 27 | -5.7 | - | 0 | 0 | 6 | |||||||||
| 6 Mar | 5512.50 | 27 | -5.7 | - | 0 | 0 | 6 | |||||||||
| 5 Mar | 5588.50 | 27 | -5.7 | - | 1 | 0 | 6 | |||||||||
| 4 Mar | 5500.00 | 27 | -5.7 | 27.03 | 1 | 0 | 6 | |||||||||
| 2 Mar | 5591.50 | 32.7 | -32.05 | 25.3 | 6 | 5 | 5 | |||||||||
| 27 Feb | 5710.00 | 64.75 | 0 | 5.77 | 0 | 0 | 0 | |||||||||
| 26 Feb | 5787.00 | 64.75 | 0 | 4.92 | 0 | 0 | 0 | |||||||||
For Hero Motocorp Limited - strike price 6400 expiring on 28APR2026
Delta for 6400 CE is 0
Historical price for 6400 CE is as follows
On 24 Apr HEROMOTOCO was trading at 4961.50. The strike last trading price was 0.05, which was -0.15000000000000002 lower than the previous day. The implied volatity was 69.3, the open interest changed by 0 which decreased total open position to 66
On 23 Apr HEROMOTOCO was trading at 5032.00. The strike last trading price was 0.2, which was 0.05000000000000002 higher than the previous day. The implied volatity was 66.04, the open interest changed by -6 which decreased total open position to 66
On 22 Apr HEROMOTOCO was trading at 5189.00. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 51.5, the open interest changed by -13 which decreased total open position to 74
On 21 Apr HEROMOTOCO was trading at 5259.00. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 46.04, the open interest changed by 0 which decreased total open position to 87
On 20 Apr HEROMOTOCO was trading at 5282.50. The strike last trading price was 0.2, which was -0.09999999999999998 lower than the previous day. The implied volatity was 42.62, the open interest changed by 0 which decreased total open position to 87
On 17 Apr HEROMOTOCO was trading at 5230.50. The strike last trading price was 0.3, which was -0.10000000000000003 lower than the previous day. The implied volatity was 40.38, the open interest changed by 0 which decreased total open position to 87
On 16 Apr HEROMOTOCO was trading at 5159.50. The strike last trading price was 0.4, which was -0.6 lower than the previous day. The implied volatity was 40.92, the open interest changed by -1 which decreased total open position to 87
On 15 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 1, which was -0.5 lower than the previous day. The implied volatity was 39.22, the open interest changed by -11 which decreased total open position to 88
On 13 Apr HEROMOTOCO was trading at 5247.00. The strike last trading price was 1.5, which was -0.7999999999999998 lower than the previous day. The implied volatity was 40.81, the open interest changed by 2 which increased total open position to 100
On 10 Apr HEROMOTOCO was trading at 5466.50. The strike last trading price was 2.2, which was 1.1500000000000001 higher than the previous day. The implied volatity was 31.89, the open interest changed by 6 which increased total open position to 97
On 9 Apr HEROMOTOCO was trading at 5284.00. The strike last trading price was 1.05, which was -0.55 lower than the previous day. The implied volatity was 33.72, the open interest changed by 0 which decreased total open position to 91
On 8 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was 34.23, the open interest changed by -18 which decreased total open position to 94
On 7 Apr HEROMOTOCO was trading at 5051.00. The strike last trading price was 1.6, which was -0.95 lower than the previous day. The implied volatity was 40.2, the open interest changed by 0 which decreased total open position to 112
On 6 Apr HEROMOTOCO was trading at 5103.50. The strike last trading price was 2.55, which was -0.35 lower than the previous day. The implied volatity was 40.23, the open interest changed by 0 which decreased total open position to 112
On 2 Apr HEROMOTOCO was trading at 5011.50. The strike last trading price was 2.9, which was -0.1 lower than the previous day. The implied volatity was 40.06, the open interest changed by 17 which increased total open position to 112
On 1 Apr HEROMOTOCO was trading at 5122.00. The strike last trading price was 3, which was -4.35 lower than the previous day. The implied volatity was 36, the open interest changed by 64 which increased total open position to 95
On 30 Mar HEROMOTOCO was trading at 5063.00. The strike last trading price was 7.35, which was 0 lower than the previous day. The implied volatity was 42.26, the open interest changed by 3 which increased total open position to 29
On 27 Mar HEROMOTOCO was trading at 5143.00. The strike last trading price was 7.35, which was -5 lower than the previous day. The implied volatity was 37.21, the open interest changed by 4 which increased total open position to 24
On 25 Mar HEROMOTOCO was trading at 5289.50. The strike last trading price was 12.35, which was 5.85 higher than the previous day. The implied volatity was 35.65, the open interest changed by 4 which increased total open position to 20
On 24 Mar HEROMOTOCO was trading at 5253.00. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 31.97, the open interest changed by 1 which increased total open position to 15
On 23 Mar HEROMOTOCO was trading at 5065.00. The strike last trading price was 6.5, which was -2.6 lower than the previous day. The implied volatity was 36.86, the open interest changed by 2 which increased total open position to 14
On 20 Mar HEROMOTOCO was trading at 5275.50. The strike last trading price was 9.1, which was -3.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 19 Mar HEROMOTOCO was trading at 5172.50. The strike last trading price was 9.1, which was -3.9 lower than the previous day. The implied volatity was 32.98, the open interest changed by 1 which increased total open position to 11
On 18 Mar HEROMOTOCO was trading at 5426.00. The strike last trading price was 13, which was 2.35 higher than the previous day. The implied volatity was 28.71, the open interest changed by 0 which decreased total open position to 10
On 17 Mar HEROMOTOCO was trading at 5355.00. The strike last trading price was 10.65, which was -14.3 lower than the previous day. The implied volatity was 29.09, the open interest changed by 1 which increased total open position to 9
On 16 Mar HEROMOTOCO was trading at 5278.50. The strike last trading price was 24.95, which was -20 lower than the previous day. The implied volatity was -, 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 24.95, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 12 Mar HEROMOTOCO was trading at 5394.50. The strike last trading price was 24.95, which was -20 lower than the previous day. The implied volatity was 31.83, the open interest changed by 0 which decreased total open position to 8
On 11 Mar HEROMOTOCO was trading at 5575.00. The strike last trading price was 44.95, which was 5.05 higher than the previous day. The implied volatity was 31.21, the open interest changed by 1 which increased total open position to 8
On 10 Mar HEROMOTOCO was trading at 5711.50. The strike last trading price was 39.9, which was 12.9 higher than the previous day. The implied volatity was 25.26, the open interest changed by 1 which increased total open position to 7
On 9 Mar HEROMOTOCO was trading at 5480.00. The strike last trading price was 27, which was -5.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Mar HEROMOTOCO was trading at 5512.50. The strike last trading price was 27, which was -5.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 5 Mar HEROMOTOCO was trading at 5588.50. The strike last trading price was 27, which was -5.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 4 Mar HEROMOTOCO was trading at 5500.00. The strike last trading price was 27, which was -5.7 lower than the previous day. The implied volatity was 27.03, the open interest changed by 0 which decreased total open position to 6
On 2 Mar HEROMOTOCO was trading at 5591.50. The strike last trading price was 32.7, which was -32.05 lower than the previous day. The implied volatity was 25.3, the open interest changed by 5 which increased total open position to 5
On 27 Feb HEROMOTOCO was trading at 5710.00. The strike last trading price was 64.75, which was 0 lower than the previous day. The implied volatity was 5.77, 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 64.75, which was 0 lower than the previous day. The implied volatity was 4.92, the open interest changed by 0 which decreased total open position to 0
| HEROMOTOCO 28-Apr-2026 (4d) 6400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4961.50 | 1243.9 | 1243.9 | - | 0 | 0 | 3 |
| 23 Apr | 5032.00 | 1243.9 | 1243.9 | - | 0 | 0 | 3 |
| 22 Apr | 5189.00 | 1243.9 | 1243.9 | - | 0 | 0 | 3 |
| 21 Apr | 5259.00 | 1243.9 | 1243.9 | - | 0 | 0 | 3 |
| 20 Apr | 5282.50 | 1243.9 | 1243.9 | - | 0 | 0 | 3 |
| 17 Apr | 5230.50 | 1243.9 | 1243.9 | 42.79 | 0 | 0 | 3 |
| 16 Apr | 5159.50 | 1243.9 | 210.55000000000018 | 42.79 | 6 | -1 | 2 |
| 15 Apr | 5287.50 | 1033.35 | 1033.35 | - | 0 | 0 | 3 |
| 13 Apr | 5247.00 | 1033.35 | 1033.35 | - | 0 | 0 | 3 |
| 10 Apr | 5466.50 | 1033.35 | 1033.35 | - | 0 | 0 | 3 |
| 9 Apr | 5284.00 | 1033.35 | 354.35 | - | 0 | 0 | 3 |
| 8 Apr | 5287.50 | 1033.35 | 354.35 | - | 0 | 0 | 3 |
| 7 Apr | 5051.00 | 1033.35 | 354.35 | - | 0 | 0 | 3 |
| 6 Apr | 5103.50 | 1033.35 | 354.35 | - | 0 | 0 | 3 |
| 2 Apr | 5011.50 | 1033.35 | 354.35 | - | 0 | 0 | 3 |
| 1 Apr | 5122.00 | 1033.35 | 354.35 | - | 0 | 0 | 3 |
| 30 Mar | 5063.00 | 1033.35 | 354.35 | - | 0 | 0 | 0 |
| 27 Mar | 5143.00 | 1033.35 | 354.35 | - | 0 | 0 | 3 |
| 25 Mar | 5289.50 | 1033.35 | 354.35 | - | 0 | 0 | 3 |
| 24 Mar | 5253.00 | 1033.35 | 354.35 | - | 0 | 0 | 3 |
| 23 Mar | 5065.00 | 1033.35 | 354.35 | - | 0 | 0 | 3 |
| 20 Mar | 5275.50 | 1033.35 | 354.35 | - | 0 | 0 | 3 |
| 19 Mar | 5172.50 | 1033.35 | 354.35 | 0.72 | 3 | 0 | 3 |
| 18 Mar | 5426.00 | 679 | -307.7 | - | 0 | 0 | 3 |
| 17 Mar | 5355.00 | 679 | -307.7 | - | 0 | 0 | 3 |
| 16 Mar | 5278.50 | 679 | -307.7 | - | 0 | 0 | 0 |
| 13 Mar | 5206.00 | 679 | -307.7 | - | 0 | 0 | 3 |
| 12 Mar | 5394.50 | 679 | -307.7 | - | 0 | 0 | 3 |
| 11 Mar | 5575.00 | 679 | -307.7 | 17.3 | 3 | 0 | 0 |
| 10 Mar | 5711.50 | 986.7 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 5480.00 | 986.7 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 5512.50 | 986.7 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 5588.50 | 986.7 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 5500.00 | 986.7 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 5591.50 | 986.7 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 5710.00 | 986.7 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 5787.00 | 986.7 | 0 | - | 0 | 0 | 0 |
For Hero Motocorp Limited - strike price 6400 expiring on 28APR2026
Delta for 6400 PE is -
Historical price for 6400 PE is as follows
On 24 Apr HEROMOTOCO was trading at 4961.50. The strike last trading price was 1243.9, which was 1243.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Apr HEROMOTOCO was trading at 5032.00. The strike last trading price was 1243.9, which was 1243.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 Apr HEROMOTOCO was trading at 5189.00. The strike last trading price was 1243.9, which was 1243.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 Apr HEROMOTOCO was trading at 5259.00. The strike last trading price was 1243.9, which was 1243.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Apr HEROMOTOCO was trading at 5282.50. The strike last trading price was 1243.9, which was 1243.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Apr HEROMOTOCO was trading at 5230.50. The strike last trading price was 1243.9, which was 1243.9 higher than the previous day. The implied volatity was 42.79, the open interest changed by 0 which decreased total open position to 3
On 16 Apr HEROMOTOCO was trading at 5159.50. The strike last trading price was 1243.9, which was 210.55000000000018 higher than the previous day. The implied volatity was 42.79, the open interest changed by -1 which decreased total open position to 2
On 15 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 1033.35, which was 1033.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Apr HEROMOTOCO was trading at 5247.00. The strike last trading price was 1033.35, which was 1033.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Apr HEROMOTOCO was trading at 5466.50. The strike last trading price was 1033.35, which was 1033.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Apr HEROMOTOCO was trading at 5284.00. The strike last trading price was 1033.35, which was 354.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 8 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 1033.35, which was 354.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 7 Apr HEROMOTOCO was trading at 5051.00. The strike last trading price was 1033.35, which was 354.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Apr HEROMOTOCO was trading at 5103.50. The strike last trading price was 1033.35, which was 354.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Apr HEROMOTOCO was trading at 5011.50. The strike last trading price was 1033.35, which was 354.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Apr HEROMOTOCO was trading at 5122.00. The strike last trading price was 1033.35, which was 354.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 30 Mar HEROMOTOCO was trading at 5063.00. The strike last trading price was 1033.35, which was 354.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar HEROMOTOCO was trading at 5143.00. The strike last trading price was 1033.35, which was 354.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Mar HEROMOTOCO was trading at 5289.50. The strike last trading price was 1033.35, which was 354.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Mar HEROMOTOCO was trading at 5253.00. The strike last trading price was 1033.35, which was 354.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Mar HEROMOTOCO was trading at 5065.00. The strike last trading price was 1033.35, which was 354.35 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 1033.35, which was 354.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Mar HEROMOTOCO was trading at 5172.50. The strike last trading price was 1033.35, which was 354.35 higher than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 3
On 18 Mar HEROMOTOCO was trading at 5426.00. The strike last trading price was 679, which was -307.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Mar HEROMOTOCO was trading at 5355.00. The strike last trading price was 679, which was -307.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar HEROMOTOCO was trading at 5278.50. The strike last trading price was 679, which was -307.7 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 679, which was -307.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 12 Mar HEROMOTOCO was trading at 5394.50. The strike last trading price was 679, which was -307.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Mar HEROMOTOCO was trading at 5575.00. The strike last trading price was 679, which was -307.7 lower than the previous day. The implied volatity was 17.3, 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 986.7, 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 9 Mar HEROMOTOCO was trading at 5480.00. The strike last trading price was 986.7, 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 986.7, 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 986.7, 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 986.7, 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 986.7, 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 986.7, 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 26 Feb HEROMOTOCO was trading at 5787.00. The strike last trading price was 986.7, 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
