Historical option data for HEROMOTOCO
26 May 2026 04:10 PM IST
| HEROMOTOCO 30-Jun-2026 (34d) 5000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.06
Theta: -2.77
Gamma: 0.00091
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 4983.00 | 181.35 | -8.2 (-4.33%) | 28.24 | 2,638 | 398 | 1,492 | |||||||||
| 25 May | 4979.00 | 190.8 | -1.3 (-0.68%) | 29.47 | 1,625 | 587 | 1,095 | |||||||||
| 22 May | 4966.00 | 193.05 | -3.95 (-2.01%) | 29.47 | 876 | 141 | 509 | |||||||||
| 21 May | 4969.50 | 198.25 | -4.75 (-2.34%) | 29.59 | 412 | 94 | 369 | |||||||||
| 20 May | 4968.00 | 203.45 | -14.55 (-6.67%) | 30.82 | 367 | 115 | 275 | |||||||||
| 19 May | 5007.50 | 215 | 12 (5.91%) | 29.36 | 299 | 27 | 160 | |||||||||
| 18 May | 4957.00 | 203 | -87 (-30.00%) | 30.68 | 127 | 82 | 132 | |||||||||
| 15 May | 5064.50 | 290 | 10.15 (3.63%) | 29.08 | 11 | 2 | 49 | |||||||||
| 14 May | 5077.00 | 271 | 22.95 (9.25%) | 28.6 | 118 | 3 | 48 | |||||||||
| 13 May | 4995.00 | 250 | -161 (-39.17%) | 0 | 52 | 20 | 44 | |||||||||
| 12 May | 5082.50 | 411 | 0 (0.00%) | 0 | 0 | 0 | 24 | |||||||||
| 11 May | 5228.50 | 411 | -51.6 (-11.15%) | 0 | 1 | 0 | 23 | |||||||||
| 8 May | 5322.00 | 462.6 | 0 (0.00%) | 27.25 | 0 | 0 | 23 | |||||||||
| 7 May | 5343.00 | 462.6 | 163.15 (54.48%) | 27.25 | 2 | -1 | 23 | |||||||||
| 6 May | 5170.00 | 299.45 | -0.55 (-0.18%) | 30.03 | 16 | 1 | 23 | |||||||||
| 5 May | 5109.00 | 300 | -5 (-1.64%) | 31.97 | 4 | 2 | 21 | |||||||||
| 4 May | 5066.50 | 305 | -100.25 (-24.74%) | 30.23 | 19 | 0 | 0 | |||||||||
| 30 Apr | 5099.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 5114.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 5068.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 5043.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 4961.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 5032.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 5189.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 5259.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 5282.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 5230.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 5159.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 5287.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 5247.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 5466.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 5284.00 | 405.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 5287.50 | 405.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 5051.00 | 405.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 5103.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 5011.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Hero Motocorp Limited - strike price 5000 expiring on 30JUN2026
Delta for 5000 CE is 0.53
Historical price for 5000 CE is as follows
On 26 May HEROMOTOCO was trading at 4983.00. The strike last trading price was 181.35, which was -8.2 lower than the previous day. The implied volatity was 28.24, the open interest changed by 398 which increased total open position to 1492
On 25 May HEROMOTOCO was trading at 4979.00. The strike last trading price was 190.8, which was -1.3 lower than the previous day. The implied volatity was 29.47, the open interest changed by 587 which increased total open position to 1095
On 22 May HEROMOTOCO was trading at 4966.00. The strike last trading price was 193.05, which was -3.95 lower than the previous day. The implied volatity was 29.47, the open interest changed by 141 which increased total open position to 509
On 21 May HEROMOTOCO was trading at 4969.50. The strike last trading price was 198.25, which was -4.75 lower than the previous day. The implied volatity was 29.59, the open interest changed by 94 which increased total open position to 369
On 20 May HEROMOTOCO was trading at 4968.00. The strike last trading price was 203.45, which was -14.55 lower than the previous day. The implied volatity was 30.82, the open interest changed by 115 which increased total open position to 275
On 19 May HEROMOTOCO was trading at 5007.50. The strike last trading price was 215, which was 12 higher than the previous day. The implied volatity was 29.36, the open interest changed by 27 which increased total open position to 160
On 18 May HEROMOTOCO was trading at 4957.00. The strike last trading price was 203, which was -87 lower than the previous day. The implied volatity was 30.68, the open interest changed by 82 which increased total open position to 132
On 15 May HEROMOTOCO was trading at 5064.50. The strike last trading price was 290, which was 10.15 higher than the previous day. The implied volatity was 29.08, the open interest changed by 2 which increased total open position to 49
On 14 May HEROMOTOCO was trading at 5077.00. The strike last trading price was 271, which was 22.95 higher than the previous day. The implied volatity was 28.6, the open interest changed by 3 which increased total open position to 48
On 13 May HEROMOTOCO was trading at 4995.00. The strike last trading price was 250, which was -161 lower than the previous day. The implied volatity was 0, the open interest changed by 20 which increased total open position to 44
On 12 May HEROMOTOCO was trading at 5082.50. The strike last trading price was 411, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 24
On 11 May HEROMOTOCO was trading at 5228.50. The strike last trading price was 411, which was -51.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 23
On 8 May HEROMOTOCO was trading at 5322.00. The strike last trading price was 462.6, which was 0 lower than the previous day. The implied volatity was 27.25, the open interest changed by 0 which decreased total open position to 23
On 7 May HEROMOTOCO was trading at 5343.00. The strike last trading price was 462.6, which was 163.15 higher than the previous day. The implied volatity was 27.25, the open interest changed by -1 which decreased total open position to 23
On 6 May HEROMOTOCO was trading at 5170.00. The strike last trading price was 299.45, which was -0.55 lower than the previous day. The implied volatity was 30.03, the open interest changed by 1 which increased total open position to 23
On 5 May HEROMOTOCO was trading at 5109.00. The strike last trading price was 300, which was -5 lower than the previous day. The implied volatity was 31.97, the open interest changed by 2 which increased total open position to 21
On 4 May HEROMOTOCO was trading at 5066.50. The strike last trading price was 305, which was -100.25 lower than the previous day. The implied volatity was 30.23, the open interest changed by 0 which decreased total open position to 0
On 30 Apr HEROMOTOCO was trading at 5099.00. 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 Apr HEROMOTOCO was trading at 5114.50. 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 28 Apr HEROMOTOCO was trading at 5068.00. 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 27 Apr HEROMOTOCO was trading at 5043.00. 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 24 Apr HEROMOTOCO was trading at 4961.50. 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 23 Apr HEROMOTOCO was trading at 5032.00. 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 22 Apr HEROMOTOCO was trading at 5189.00. 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 21 Apr HEROMOTOCO was trading at 5259.00. 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 20 Apr HEROMOTOCO was trading at 5282.50. 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 17 Apr HEROMOTOCO was trading at 5230.50. 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 16 Apr HEROMOTOCO was trading at 5159.50. 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 15 Apr HEROMOTOCO was trading at 5287.50. 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 13 Apr HEROMOTOCO was trading at 5247.00. 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 10 Apr HEROMOTOCO was trading at 5466.50. 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 Apr HEROMOTOCO was trading at 5284.00. The strike last trading price was 405.25, 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 8 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 405.25, 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 7 Apr HEROMOTOCO was trading at 5051.00. The strike last trading price was 405.25, 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 Apr HEROMOTOCO was trading at 5103.50. 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 2 Apr HEROMOTOCO was trading at 5011.50. 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
| HEROMOTOCO 30-Jun-2026 (34d) 5000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.06
Theta: -1.93
Gamma: 0.00094
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 4983.00 | 162.05 | -2.8 (-1.70%) | 27.3 | 1,139 | 331 | 1,287 |
| 25 May | 4979.00 | 161.6 | -17.45 (-9.75%) | 26.77 | 618 | 309 | 957 |
| 22 May | 4966.00 | 179 | -16.2 (-8.30%) | 27.48 | 511 | 258 | 637 |
| 21 May | 4969.50 | 191.95 | -1.9 (-0.98%) | 29.52 | 251 | 124 | 379 |
| 20 May | 4968.00 | 192.7 | 10.95 (6.02%) | 28.61 | 100 | 32 | 252 |
| 19 May | 5007.50 | 184.4 | -27.5 (-12.98%) | 29.57 | 154 | 70 | 221 |
| 18 May | 4957.00 | 208 | 48 (30.00%) | 29.41 | 124 | 29 | 152 |
| 15 May | 5064.50 | 160 | 0.55 (0.34%) | 29.49 | 34 | 3 | 123 |
| 14 May | 5077.00 | 157 | -48.15 (-23.47%) | 28.91 | 135 | 44 | 122 |
| 13 May | 4995.00 | 206.3 | 39.65 (23.79%) | 0 | 20 | 6 | 79 |
| 12 May | 5082.50 | 160.85 | 47.65 (42.09%) | 0 | 18 | -7 | 73 |
| 11 May | 5228.50 | 113.2 | 25.2 (28.64%) | 0 | 32 | -10 | 78 |
| 8 May | 5322.00 | 88 | 5.6 (6.80%) | 28.52 | 47 | 9 | 87 |
| 7 May | 5343.00 | 83 | -52.9 (-38.93%) | 28.71 | 75 | 32 | 78 |
| 6 May | 5170.00 | 135.25 | -45.75 (-25.28%) | 28.63 | 80 | 12 | 46 |
| 5 May | 5109.00 | 181 | -24 (-11.71%) | 31.45 | 31 | 6 | 34 |
| 4 May | 5066.50 | 205 | 26 (14.53%) | 30.95 | 29 | 23 | 27 |
| 30 Apr | 5099.00 | 179 | 7 (4.07%) | 29.23 | 7 | 6 | 10 |
| 29 Apr | 5114.50 | 172 | -78 (-31.20%) | 29.23 | 2 | 1 | 3 |
| 28 Apr | 5068.00 | 250 | -24.1 (-8.79%) | - | 0 | 0 | 2 |
| 27 Apr | 5043.00 | 250 | -24.1 (-8.79%) | 30.98 | 0 | 0 | 2 |
| 24 Apr | 4961.50 | 250 | -2.7 (-1.07%) | 30.98 | 2 | 0 | 0 |
| 23 Apr | 5032.00 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 5189.00 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 5259.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 5282.50 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 5230.50 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 5159.50 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 5287.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 5247.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 5466.50 | 0 | 0 (0.00%) | 4.14 | 0 | 0 | 0 |
| 9 Apr | 5284.00 | 252.7 | 0 (0.00%) | 3.93 | 0 | 0 | 0 |
| 8 Apr | 5287.50 | 252.7 | 0 (0.00%) | 4.15 | 0 | 0 | 0 |
| 7 Apr | 5051.00 | 252.7 | 0 (0.00%) | 1.87 | 0 | 0 | 0 |
| 6 Apr | 5103.50 | 252.7 | 0 (0.00%) | 2.28 | 0 | 0 | 0 |
| 2 Apr | 5011.50 | 252.7 | 0 (0.00%) | 1.17 | 0 | 0 | 0 |
For Hero Motocorp Limited - strike price 5000 expiring on 30JUN2026
Delta for 5000 PE is -0.47
Historical price for 5000 PE is as follows
On 26 May HEROMOTOCO was trading at 4983.00. The strike last trading price was 162.05, which was -2.8 lower than the previous day. The implied volatity was 27.3, the open interest changed by 331 which increased total open position to 1287
On 25 May HEROMOTOCO was trading at 4979.00. The strike last trading price was 161.6, which was -17.45 lower than the previous day. The implied volatity was 26.77, the open interest changed by 309 which increased total open position to 957
On 22 May HEROMOTOCO was trading at 4966.00. The strike last trading price was 179, which was -16.2 lower than the previous day. The implied volatity was 27.48, the open interest changed by 258 which increased total open position to 637
On 21 May HEROMOTOCO was trading at 4969.50. The strike last trading price was 191.95, which was -1.9 lower than the previous day. The implied volatity was 29.52, the open interest changed by 124 which increased total open position to 379
On 20 May HEROMOTOCO was trading at 4968.00. The strike last trading price was 192.7, which was 10.95 higher than the previous day. The implied volatity was 28.61, the open interest changed by 32 which increased total open position to 252
On 19 May HEROMOTOCO was trading at 5007.50. The strike last trading price was 184.4, which was -27.5 lower than the previous day. The implied volatity was 29.57, the open interest changed by 70 which increased total open position to 221
On 18 May HEROMOTOCO was trading at 4957.00. The strike last trading price was 208, which was 48 higher than the previous day. The implied volatity was 29.41, the open interest changed by 29 which increased total open position to 152
On 15 May HEROMOTOCO was trading at 5064.50. The strike last trading price was 160, which was 0.55 higher than the previous day. The implied volatity was 29.49, the open interest changed by 3 which increased total open position to 123
On 14 May HEROMOTOCO was trading at 5077.00. The strike last trading price was 157, which was -48.15 lower than the previous day. The implied volatity was 28.91, the open interest changed by 44 which increased total open position to 122
On 13 May HEROMOTOCO was trading at 4995.00. The strike last trading price was 206.3, which was 39.65 higher than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 79
On 12 May HEROMOTOCO was trading at 5082.50. The strike last trading price was 160.85, which was 47.65 higher than the previous day. The implied volatity was 0, the open interest changed by -7 which decreased total open position to 73
On 11 May HEROMOTOCO was trading at 5228.50. The strike last trading price was 113.2, which was 25.2 higher than the previous day. The implied volatity was 0, the open interest changed by -10 which decreased total open position to 78
On 8 May HEROMOTOCO was trading at 5322.00. The strike last trading price was 88, which was 5.6 higher than the previous day. The implied volatity was 28.52, the open interest changed by 9 which increased total open position to 87
On 7 May HEROMOTOCO was trading at 5343.00. The strike last trading price was 83, which was -52.9 lower than the previous day. The implied volatity was 28.71, the open interest changed by 32 which increased total open position to 78
On 6 May HEROMOTOCO was trading at 5170.00. The strike last trading price was 135.25, which was -45.75 lower than the previous day. The implied volatity was 28.63, the open interest changed by 12 which increased total open position to 46
On 5 May HEROMOTOCO was trading at 5109.00. The strike last trading price was 181, which was -24 lower than the previous day. The implied volatity was 31.45, the open interest changed by 6 which increased total open position to 34
On 4 May HEROMOTOCO was trading at 5066.50. The strike last trading price was 205, which was 26 higher than the previous day. The implied volatity was 30.95, the open interest changed by 23 which increased total open position to 27
On 30 Apr HEROMOTOCO was trading at 5099.00. The strike last trading price was 179, which was 7 higher than the previous day. The implied volatity was 29.23, the open interest changed by 6 which increased total open position to 10
On 29 Apr HEROMOTOCO was trading at 5114.50. The strike last trading price was 172, which was -78 lower than the previous day. The implied volatity was 29.23, the open interest changed by 1 which increased total open position to 3
On 28 Apr HEROMOTOCO was trading at 5068.00. The strike last trading price was 250, which was -24.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Apr HEROMOTOCO was trading at 5043.00. The strike last trading price was 250, which was -24.1 lower than the previous day. The implied volatity was 30.98, the open interest changed by 0 which decreased total open position to 2
On 24 Apr HEROMOTOCO was trading at 4961.50. The strike last trading price was 250, which was -2.7 lower than the previous day. The implied volatity was 30.98, the open interest changed by 0 which decreased total open position to 0
On 23 Apr HEROMOTOCO was trading at 5032.00. 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 22 Apr HEROMOTOCO was trading at 5189.00. 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 21 Apr HEROMOTOCO was trading at 5259.00. 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 20 Apr HEROMOTOCO was trading at 5282.50. 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 17 Apr HEROMOTOCO was trading at 5230.50. 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 16 Apr HEROMOTOCO was trading at 5159.50. 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 15 Apr HEROMOTOCO was trading at 5287.50. 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 13 Apr HEROMOTOCO was trading at 5247.00. 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 10 Apr HEROMOTOCO was trading at 5466.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.14, the open interest changed by 0 which decreased total open position to 0
On 9 Apr HEROMOTOCO was trading at 5284.00. The strike last trading price was 252.7, which was 0 lower than the previous day. The implied volatity was 3.93, the open interest changed by 0 which decreased total open position to 0
On 8 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 252.7, which was 0 lower than the previous day. The implied volatity was 4.15, the open interest changed by 0 which decreased total open position to 0
On 7 Apr HEROMOTOCO was trading at 5051.00. The strike last trading price was 252.7, which was 0 lower than the previous day. The implied volatity was 1.87, the open interest changed by 0 which decreased total open position to 0
On 6 Apr HEROMOTOCO was trading at 5103.50. The strike last trading price was 252.7, which was 0 lower than the previous day. The implied volatity was 2.28, the open interest changed by 0 which decreased total open position to 0
On 2 Apr HEROMOTOCO was trading at 5011.50. The strike last trading price was 252.7, which was 0 lower than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0
