HEROMOTOCO

Hero Motocorp Limited

6001 -166.00 (-2.69%)

L: 5966 H: 6164

Back to Option Chain

Historical option data for HEROMOTOCO
09 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

HEROMOTOCO 30-DEC-2025 5000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6001.00	1225 ₹ 1,83,750	-135 -20250.00	-	0 0	-1 -150	0 0
8 Dec	6167.00	1225 ₹ 1,83,750	-135 -20250.00	67.59	1 150	0 0	44 6,600

5 Dec	6350.50	1360 ₹ 2,04,000	38 5700.00	-	0 0	0 0	0 0
4 Dec	6340.00	1360 ₹ 2,04,000	38 5700.00	-	1 150	0 0	44 6,600
3 Dec	6211.50	1322 ₹ 1,98,300	84.85 12727.50	-	0 0	0 0	0 0
2 Dec	6270.50	1322 ₹ 1,98,300	84.85 12727.50	-	0 0	0 0	0 0
1 Dec	6295.50	1322 ₹ 1,98,300	84.85 12727.50	-	1 150	0 0	44 6,600
28 Nov	6174.50	1237.15 ₹ 1,85,572.5	157.15 23572.50	-	3 450	0 0	44 6,600
27 Nov	6151.00	1080 ₹ 1,62,000	50 7500.00	-	0 0	0 0	0 0
26 Nov	6136.50	1080 ₹ 1,62,000	50 7500.00	-	0 0	4 600	0 0
25 Nov	6081.50	1080 ₹ 1,62,000	50 7500.00	-	4 600	2 300	42 6,300
24 Nov	5982.00	1030 ₹ 1,54,500	-24.1 -3615.00	-	22 3,300	20 3,000	38 5,700
21 Nov	6002.50	1054.1 ₹ 1,58,115	154.1 23115.00	-	2 300	0 0	16 2,400
20 Nov	5999.50	900 ₹ 1,35,000	425 63750.00	-	0 0	1 150	0 0
19 Nov	5876.50	900 ₹ 1,35,000	425 63750.00	-	1 150	0 0	15 2,250
18 Nov	5799.50	475 ₹ 71,250	64 9600.00	-	0 0	0 0	0 0
17 Nov	5798.50	475 ₹ 71,250	64 9600.00	-	0 0	0 0	0 0
14 Nov	5538.50	475 ₹ 71,250	64 9600.00	-	0 0	0 0	0 0
13 Nov	5508.50	475 ₹ 71,250	64 9600.00	-	0 0	0 0	0 0
12 Nov	5534.00	475 ₹ 71,250	64 9600.00	-	0 0	0 0	0 0
11 Nov	5417.50	475 ₹ 71,250	64 9600.00	-	0 0	0 0	0 0
10 Nov	5359.50	475 ₹ 71,250	64 9600.00	-	0 0	0 0	0 0
7 Nov	5296.00	475 ₹ 71,250	64 9600.00	-	0 0	1 150	0 0
6 Nov	5326.00	475 ₹ 71,250	64 9600.00	28.50	1 150	0 0	14 2,100
4 Nov	5309.00	411 ₹ 61,650	-257.5 -38625.00	18.91	14 2,100	13 1,950	13 1,950

For Hero Motocorp Limited - strike price 5000 expiring on 30DEC2025

Delta for 5000 CE is -

Historical price for 5000 CE is as follows

On 9 Dec HEROMOTOCO was trading at 6001.00. The strike last trading price was 1225, which was -135 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec HEROMOTOCO was trading at 6167.00. The strike last trading price was 1225, which was -135 lower than the previous day. The implied volatity was 67.59, the open interest changed by 0 which decreased total open position to 44

On 5 Dec HEROMOTOCO was trading at 6350.50. The strike last trading price was 1360, which was 38 higher 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 1360, which was 38 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44

On 3 Dec HEROMOTOCO was trading at 6211.50. The strike last trading price was 1322, which was 84.85 higher 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 1322, which was 84.85 higher 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 1322, which was 84.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44

On 28 Nov HEROMOTOCO was trading at 6174.50. The strike last trading price was 1237.15, which was 157.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44

On 27 Nov HEROMOTOCO was trading at 6151.00. The strike last trading price was 1080, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov HEROMOTOCO was trading at 6136.50. The strike last trading price was 1080, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 25 Nov HEROMOTOCO was trading at 6081.50. The strike last trading price was 1080, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 42

On 24 Nov HEROMOTOCO was trading at 5982.00. The strike last trading price was 1030, which was -24.1 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 38

On 21 Nov HEROMOTOCO was trading at 6002.50. The strike last trading price was 1054.1, which was 154.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 20 Nov HEROMOTOCO was trading at 5999.50. The strike last trading price was 900, which was 425 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov HEROMOTOCO was trading at 5876.50. The strike last trading price was 900, which was 425 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 18 Nov HEROMOTOCO was trading at 5799.50. The strike last trading price was 475, which was 64 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov HEROMOTOCO was trading at 5798.50. The strike last trading price was 475, which was 64 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov HEROMOTOCO was trading at 5538.50. The strike last trading price was 475, which was 64 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov HEROMOTOCO was trading at 5508.50. The strike last trading price was 475, which was 64 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov HEROMOTOCO was trading at 5534.00. The strike last trading price was 475, which was 64 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov HEROMOTOCO was trading at 5417.50. The strike last trading price was 475, which was 64 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov HEROMOTOCO was trading at 5359.50. The strike last trading price was 475, which was 64 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov HEROMOTOCO was trading at 5296.00. The strike last trading price was 475, which was 64 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov HEROMOTOCO was trading at 5326.00. The strike last trading price was 475, which was 64 higher than the previous day. The implied volatity was 28.50, the open interest changed by 0 which decreased total open position to 14

On 4 Nov HEROMOTOCO was trading at 5309.00. The strike last trading price was 411, which was -257.5 lower than the previous day. The implied volatity was 18.91, the open interest changed by 13 which increased total open position to 13

HEROMOTOCO 30DEC2025 5000 PE
Delta: -0.01 Vega: 0.31 Theta: -0.23 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6001.00	1.25 ₹ 187.5	0 0.00	32.93	215 32,250	-72 -10,800	240 36,000
8 Dec	6167.00	1.2 ₹ 180	0.15 22.50	35.75	141 21,150	88 13,200	311 46,650
5 Dec	6350.50	1.05 ₹ 157.5	0 0.00	37.16	36 5,400	-10 -1,500	222 33,300
4 Dec	6340.00	1.05 ₹ 157.5	-0.55 -82.50	36.46	12 1,800	-10 -1,500	233 34,950
3 Dec	6211.50	1.6 ₹ 240	0 0.00	35.41	1 150	0 0	243 36,450
2 Dec	6270.50	1.6 ₹ 240	-0.05 -7.50	35.65	25 3,750	-2 -300	243 36,450
1 Dec	6295.50	1.6 ₹ 240	-0.2 -30.00	35.52	42 6,300	6 900	245 36,750
28 Nov	6174.50	1.8 ₹ 270	-0.5 -75.00	32.49	51 7,650	19 2,850	238 35,700
27 Nov	6151.00	2.3 ₹ 345	0 0.00	32.35	64 9,600	2 300	218 32,700
26 Nov	6136.50	2.4 ₹ 360	-1.65 -247.50	31.54	101 15,150	15 2,250	217 32,550
25 Nov	6081.50	4.15 ₹ 622.5	-1.7 -255.00	32.51	67 10,050	14 2,100	203 30,450
24 Nov	5982.00	5.85 ₹ 877.5	0.35 52.50	31.85	74 11,100	21 3,150	189 28,350
21 Nov	6002.50	5.75 ₹ 862.5	-1.45 -217.50	31.06	159 23,850	-57 -8,550	169 25,350
20 Nov	5999.50	7.15 ₹ 1,072.5	-2.65 -397.50	31.73	127 19,050	23 3,450	224 33,600
19 Nov	5876.50	9.75 ₹ 1,462.5	-0.55 -82.50	30.18	272 40,800	79 11,850	201 30,150
18 Nov	5799.50	10.15 ₹ 1,522.5	-0.4 -60.00	28.27	41 6,150	-5 -750	121 18,150
17 Nov	5798.50	10.5 ₹ 1,575	-9.7 -1455.00	27.99	77 11,550	36 5,400	126 18,900
14 Nov	5538.50	20.2 ₹ 3,030	-9.3 -1395.00	24.51	90 13,500	0 0	98 14,700
13 Nov	5508.50	32.25 ₹ 4,837.5	3.75 562.50	26.63	27 4,050	-7 -1,050	97 14,550
12 Nov	5534.00	28.5 ₹ 4,275	-15.5 -2325.00	26.36	69 10,350	32 4,800	103 15,450
11 Nov	5417.50	44 ₹ 6,600	-9 -1350.00	26.43	26 3,900	15 2,250	69 10,350
10 Nov	5359.50	53 ₹ 7,950	-16.5 -2475.00	26.31	13 1,950	7 1,050	54 8,100
7 Nov	5296.00	70 ₹ 10,500	12.9 1935.00	26.31	7 1,050	3 450	46 6,900
6 Nov	5326.00	57.1 ₹ 8,565	-13.4 -2010.00	24.69	40 6,000	11 1,650	42 6,300
4 Nov	5309.00	70.5 ₹ 10,575	-49.8 -7470.00	25.97	48 7,200	31 4,650	31 4,650

For Hero Motocorp Limited - strike price 5000 expiring on 30DEC2025

Delta for 5000 PE is -0.01

Historical price for 5000 PE is as follows

On 9 Dec HEROMOTOCO was trading at 6001.00. The strike last trading price was 1.25, which was 0 lower than the previous day. The implied volatity was 32.93, the open interest changed by -72 which decreased total open position to 240

On 8 Dec HEROMOTOCO was trading at 6167.00. The strike last trading price was 1.2, which was 0.15 higher than the previous day. The implied volatity was 35.75, the open interest changed by 88 which increased total open position to 311

On 5 Dec HEROMOTOCO was trading at 6350.50. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was 37.16, the open interest changed by -10 which decreased total open position to 222

On 4 Dec HEROMOTOCO was trading at 6340.00. The strike last trading price was 1.05, which was -0.55 lower than the previous day. The implied volatity was 36.46, the open interest changed by -10 which decreased total open position to 233

On 3 Dec HEROMOTOCO was trading at 6211.50. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was 35.41, the open interest changed by 0 which decreased total open position to 243

On 2 Dec HEROMOTOCO was trading at 6270.50. The strike last trading price was 1.6, which was -0.05 lower than the previous day. The implied volatity was 35.65, the open interest changed by -2 which decreased total open position to 243

On 1 Dec HEROMOTOCO was trading at 6295.50. The strike last trading price was 1.6, which was -0.2 lower than the previous day. The implied volatity was 35.52, the open interest changed by 6 which increased total open position to 245

On 28 Nov HEROMOTOCO was trading at 6174.50. The strike last trading price was 1.8, which was -0.5 lower than the previous day. The implied volatity was 32.49, the open interest changed by 19 which increased total open position to 238

On 27 Nov HEROMOTOCO was trading at 6151.00. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was 32.35, the open interest changed by 2 which increased total open position to 218

On 26 Nov HEROMOTOCO was trading at 6136.50. The strike last trading price was 2.4, which was -1.65 lower than the previous day. The implied volatity was 31.54, the open interest changed by 15 which increased total open position to 217

On 25 Nov HEROMOTOCO was trading at 6081.50. The strike last trading price was 4.15, which was -1.7 lower than the previous day. The implied volatity was 32.51, the open interest changed by 14 which increased total open position to 203

On 24 Nov HEROMOTOCO was trading at 5982.00. The strike last trading price was 5.85, which was 0.35 higher than the previous day. The implied volatity was 31.85, the open interest changed by 21 which increased total open position to 189

On 21 Nov HEROMOTOCO was trading at 6002.50. The strike last trading price was 5.75, which was -1.45 lower than the previous day. The implied volatity was 31.06, the open interest changed by -57 which decreased total open position to 169

On 20 Nov HEROMOTOCO was trading at 5999.50. The strike last trading price was 7.15, which was -2.65 lower than the previous day. The implied volatity was 31.73, the open interest changed by 23 which increased total open position to 224

On 19 Nov HEROMOTOCO was trading at 5876.50. The strike last trading price was 9.75, which was -0.55 lower than the previous day. The implied volatity was 30.18, the open interest changed by 79 which increased total open position to 201

On 18 Nov HEROMOTOCO was trading at 5799.50. The strike last trading price was 10.15, which was -0.4 lower than the previous day. The implied volatity was 28.27, the open interest changed by -5 which decreased total open position to 121

On 17 Nov HEROMOTOCO was trading at 5798.50. The strike last trading price was 10.5, which was -9.7 lower than the previous day. The implied volatity was 27.99, the open interest changed by 36 which increased total open position to 126

On 14 Nov HEROMOTOCO was trading at 5538.50. The strike last trading price was 20.2, which was -9.3 lower than the previous day. The implied volatity was 24.51, the open interest changed by 0 which decreased total open position to 98

On 13 Nov HEROMOTOCO was trading at 5508.50. The strike last trading price was 32.25, which was 3.75 higher than the previous day. The implied volatity was 26.63, the open interest changed by -7 which decreased total open position to 97

On 12 Nov HEROMOTOCO was trading at 5534.00. The strike last trading price was 28.5, which was -15.5 lower than the previous day. The implied volatity was 26.36, the open interest changed by 32 which increased total open position to 103

On 11 Nov HEROMOTOCO was trading at 5417.50. The strike last trading price was 44, which was -9 lower than the previous day. The implied volatity was 26.43, the open interest changed by 15 which increased total open position to 69

On 10 Nov HEROMOTOCO was trading at 5359.50. The strike last trading price was 53, which was -16.5 lower than the previous day. The implied volatity was 26.31, the open interest changed by 7 which increased total open position to 54

On 7 Nov HEROMOTOCO was trading at 5296.00. The strike last trading price was 70, which was 12.9 higher than the previous day. The implied volatity was 26.31, the open interest changed by 3 which increased total open position to 46

On 6 Nov HEROMOTOCO was trading at 5326.00. The strike last trading price was 57.1, which was -13.4 lower than the previous day. The implied volatity was 24.69, the open interest changed by 11 which increased total open position to 42

On 4 Nov HEROMOTOCO was trading at 5309.00. The strike last trading price was 70.5, which was -49.8 lower than the previous day. The implied volatity was 25.97, the open interest changed by 31 which increased total open position to 31

Related Pages for HEROMOTOCO

HEROMOTOCO

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD