HEROMOTOCO

Hero Motocorp Limited

5817 -129.50 (-2.18%)

L: 5782 H: 5971

Back to Option Chain

Historical option data for HEROMOTOCO
17 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 5150 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5817.00	600.35 ₹ 90,052.5	0 0.00	-	0 0	0 0	0 0
16 Dec	5946.50	600.35 ₹ 90,052.5	0 0.00	-	0 0	0 0	0 0
15 Dec	5959.50	600.35 ₹ 90,052.5	0 0.00	-	0 0	0 0	0 0
12 Dec	5960.00	600.35 ₹ 90,052.5	0 0.00	-	0 0	0 0	0 0
11 Dec	5979.50	600.35 ₹ 90,052.5	0 0.00	-	0 0	0 0	0 0
10 Dec	5945.50	600.35 ₹ 90,052.5	0 0.00	-	0 0	0 0	0 0
9 Dec	6001.00	600.35 ₹ 90,052.5	0 0.00	-	0 0	0 0	0 0
8 Dec	6167.00	600.35 ₹ 90,052.5	0 0.00	-	0 0	0 0	0 0
5 Dec	6350.50	600.35 ₹ 90,052.5	0 0.00	-	0 0	0 0	0 0
4 Dec	6340.00	600.35 ₹ 90,052.5	0 0.00	-	0 0	0 0	0 0
3 Dec	6211.50	600.35 ₹ 90,052.5	0 0.00	-	0 0	0 0	0 0
2 Dec	6270.50	600.35 ₹ 90,052.5	0 0.00	-	0 0	0 0	0 0
1 Dec	6295.50	600.35 ₹ 90,052.5	0 0.00	-	0 0	0 0	0 0
28 Nov	6174.50	600.35 ₹ 90,052.5	0 0.00	-	0 0	0 0	0 0
27 Nov	6151.00	600.35 ₹ 90,052.5	0 0.00	-	0 0	0 0	0 0
26 Nov	6136.50	600.35 ₹ 90,052.5	0 0.00	-	0 0	0 0	0 0
25 Nov	6081.50	600.35 ₹ 90,052.5	0 0.00	-	0 0	0 0	0 0
24 Nov	5982.00	600.35 ₹ 90,052.5	0 0.00	-	0 0	0 0	0 0
21 Nov	6002.50	600.35 ₹ 90,052.5	0 0.00	-	0 0	0 0	0 0
20 Nov	5999.50	600.35 ₹ 90,052.5	0 0.00	-	0 0	0 0	0 0
19 Nov	5876.50	600.35 ₹ 90,052.5	0 0.00	-	0 0	0 0	0 0
18 Nov	5799.50	600.35 ₹ 90,052.5	0 0.00	-	0 0	0 0	0 0
17 Nov	5798.50	600.35 ₹ 90,052.5	0 0.00	-	0 0	0 0	0 0
14 Nov	5538.50	600.35 ₹ 90,052.5	0 0.00	-	0 0	0 0	0 0

13 Nov	5508.50	600.35 ₹ 90,052.5	0 0.00	-	0 0	0 0	0 0
12 Nov	5534.00	600.35 ₹ 90,052.5	0 0.00	-	0 0	0 0	0 0
11 Nov	5417.50	600.35 ₹ 90,052.5	0 0.00	-	0 0	0 0	0 0
10 Nov	5359.50	600.35 ₹ 90,052.5	0 0.00	-	0 0	0 0	0 0
7 Nov	5296.00	600.35 ₹ 90,052.5	0 0.00	-	0 0	0 0	0 0
6 Nov	5326.00	600.35 ₹ 90,052.5	0 0.00	-	0 0	0 0	0 0
4 Nov	5309.00	600.35 ₹ 90,052.5	0 0.00	-	0 0	0 0	0 0

For Hero Motocorp Limited - strike price 5150 expiring on 30DEC2025

Delta for 5150 CE is -

Historical price for 5150 CE is as follows

On 17 Dec HEROMOTOCO was trading at 5817.00. The strike last trading price was 600.35, 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 Dec HEROMOTOCO was trading at 5946.50. The strike last trading price was 600.35, 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 Dec HEROMOTOCO was trading at 5959.50. The strike last trading price was 600.35, 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 Dec HEROMOTOCO was trading at 5960.00. The strike last trading price was 600.35, 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 11 Dec HEROMOTOCO was trading at 5979.50. The strike last trading price was 600.35, 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 Dec HEROMOTOCO was trading at 5945.50. The strike last trading price was 600.35, 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 Dec HEROMOTOCO was trading at 6001.00. The strike last trading price was 600.35, 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 Dec HEROMOTOCO was trading at 6167.00. The strike last trading price was 600.35, 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 Dec HEROMOTOCO was trading at 6350.50. The strike last trading price was 600.35, 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 Dec HEROMOTOCO was trading at 6340.00. The strike last trading price was 600.35, 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 3 Dec HEROMOTOCO was trading at 6211.50. The strike last trading price was 600.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec HEROMOTOCO was trading at 6270.50. The strike last trading price was 600.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec HEROMOTOCO was trading at 6295.50. The strike last trading price was 600.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov HEROMOTOCO was trading at 6174.50. The strike last trading price was 600.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov HEROMOTOCO was trading at 6151.00. The strike last trading price was 600.35, 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 Nov HEROMOTOCO was trading at 6136.50. The strike last trading price was 600.35, 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 25 Nov HEROMOTOCO was trading at 6081.50. The strike last trading price was 600.35, 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 Nov HEROMOTOCO was trading at 5982.00. The strike last trading price was 600.35, 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 Nov HEROMOTOCO was trading at 6002.50. The strike last trading price was 600.35, 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 Nov HEROMOTOCO was trading at 5999.50. The strike last trading price was 600.35, 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 Nov HEROMOTOCO was trading at 5876.50. The strike last trading price was 600.35, 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 Nov HEROMOTOCO was trading at 5799.50. The strike last trading price was 600.35, 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 Nov HEROMOTOCO was trading at 5798.50. The strike last trading price was 600.35, 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 14 Nov HEROMOTOCO was trading at 5538.50. The strike last trading price was 600.35, 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 Nov HEROMOTOCO was trading at 5508.50. The strike last trading price was 600.35, 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 Nov HEROMOTOCO was trading at 5534.00. The strike last trading price was 600.35, 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 11 Nov HEROMOTOCO was trading at 5417.50. The strike last trading price was 600.35, 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 Nov HEROMOTOCO was trading at 5359.50. The strike last trading price was 600.35, 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 Nov HEROMOTOCO was trading at 5296.00. The strike last trading price was 600.35, 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 Nov HEROMOTOCO was trading at 5326.00. The strike last trading price was 600.35, 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 Nov HEROMOTOCO was trading at 5309.00. The strike last trading price was 600.35, 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 30DEC2025 5150 PE
Delta: -0.01 Vega: 0.37 Theta: -0.41 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5817.00	1.55 ₹ 232.5	-0.1 -15.00	30.18	3 450	-2 -300	10 1,500
16 Dec	5946.50	1.65 ₹ 247.5	0.45 67.50	-	0 0	0 0	12 1,800
15 Dec	5959.50	1.65 ₹ 247.5	0.45 67.50	32.92	20 3,000	-10 -1,500	8 1,200
12 Dec	5960.00	1.2 ₹ 180	0 0.00	29.18	7 1,050	-5 -750	20 3,000
11 Dec	5979.50	1.2 ₹ 180	-0.2 -30.00	28.90	10 1,500	-2 -300	26 3,900
10 Dec	5945.50	1.4 ₹ 210	0.1 15.00	27.64	48 7,200	3 450	23 3,450
9 Dec	6001.00	1.3 ₹ 195	0.5 75.00	28.44	6 900	-3 -450	23 3,450
8 Dec	6167.00	0.8 ₹ 120	-0.05 -7.50	30.11	13 1,950	3 450	19 2,850
5 Dec	6350.50	0.85 ₹ 127.5	-1.8 -270.00	32.71	7 1,050	3 450	16 2,400
4 Dec	6340.00	2.65 ₹ 397.5	-1.2 -180.00	-	0 0	0 0	0 0
3 Dec	6211.50	2.65 ₹ 397.5	-1.2 -180.00	-	0 0	-25 -3,750	0 0
2 Dec	6270.50	2.65 ₹ 397.5	-1.2 -180.00	33.81	29 4,350	-25 -3,750	13 1,950
1 Dec	6295.50	3.85 ₹ 577.5	-11.7 -1755.00	35.59	48 7,200	3 450	39 5,850
28 Nov	6174.50	15.55 ₹ 2,332.5	-71.25 -10687.50	-	0 0	0 0	0 0
27 Nov	6151.00	15.55 ₹ 2,332.5	-71.25 -10687.50	-	0 0	0 0	0 0
26 Nov	6136.50	15.55 ₹ 2,332.5	-71.25 -10687.50	-	0 0	0 0	0 0
25 Nov	6081.50	15.55 ₹ 2,332.5	-71.25 -10687.50	-	0 0	0 0	0 0
24 Nov	5982.00	15.55 ₹ 2,332.5	-71.25 -10687.50	-	0 0	0 0	0 0
21 Nov	6002.50	15.55 ₹ 2,332.5	-71.25 -10687.50	-	0 0	0 0	0 0
20 Nov	5999.50	15.55 ₹ 2,332.5	-71.25 -10687.50	-	0 0	36 5,400	0 0
19 Nov	5876.50	15.55 ₹ 2,332.5	-71.25 -10687.50	28.61	52 7,800	36 5,400	36 5,400
18 Nov	5799.50	86.8 ₹ 13,020	0 0.00	9.26	0 0	0 0	0 0
17 Nov	5798.50	86.8 ₹ 13,020	0 0.00	9.16	0 0	0 0	0 0
14 Nov	5538.50	86.8 ₹ 13,020	0 0.00	5.71	0 0	0 0	0 0
13 Nov	5508.50	86.8 ₹ 13,020	0 0.00	5.26	0 0	0 0	0 0
12 Nov	5534.00	86.8 ₹ 13,020	0 0.00	5.59	0 0	0 0	0 0
11 Nov	5417.50	86.8 ₹ 13,020	0 0.00	4.22	0 0	0 0	0 0
10 Nov	5359.50	86.8 ₹ 13,020	0 0.00	3.66	0 0	0 0	0 0
7 Nov	5296.00	86.8 ₹ 13,020	0 0.00	2.98	0 0	0 0	0 0
6 Nov	5326.00	86.8 ₹ 13,020	0 0.00	3.06	0 0	0 0	0 0
4 Nov	5309.00	86.8 ₹ 13,020	0 0.00	2.83	0 0	0 0	0 0

For Hero Motocorp Limited - strike price 5150 expiring on 30DEC2025

Delta for 5150 PE is -0.01

Historical price for 5150 PE is as follows

On 17 Dec HEROMOTOCO was trading at 5817.00. The strike last trading price was 1.55, which was -0.1 lower than the previous day. The implied volatity was 30.18, the open interest changed by -2 which decreased total open position to 10

On 16 Dec HEROMOTOCO was trading at 5946.50. The strike last trading price was 1.65, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 15 Dec HEROMOTOCO was trading at 5959.50. The strike last trading price was 1.65, which was 0.45 higher than the previous day. The implied volatity was 32.92, the open interest changed by -10 which decreased total open position to 8

On 12 Dec HEROMOTOCO was trading at 5960.00. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was 29.18, the open interest changed by -5 which decreased total open position to 20

On 11 Dec HEROMOTOCO was trading at 5979.50. The strike last trading price was 1.2, which was -0.2 lower than the previous day. The implied volatity was 28.90, the open interest changed by -2 which decreased total open position to 26

On 10 Dec HEROMOTOCO was trading at 5945.50. The strike last trading price was 1.4, which was 0.1 higher than the previous day. The implied volatity was 27.64, the open interest changed by 3 which increased total open position to 23

On 9 Dec HEROMOTOCO was trading at 6001.00. The strike last trading price was 1.3, which was 0.5 higher than the previous day. The implied volatity was 28.44, the open interest changed by -3 which decreased total open position to 23

On 8 Dec HEROMOTOCO was trading at 6167.00. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 30.11, the open interest changed by 3 which increased total open position to 19

On 5 Dec HEROMOTOCO was trading at 6350.50. The strike last trading price was 0.85, which was -1.8 lower than the previous day. The implied volatity was 32.71, the open interest changed by 3 which increased total open position to 16

On 4 Dec HEROMOTOCO was trading at 6340.00. The strike last trading price was 2.65, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec HEROMOTOCO was trading at 6211.50. The strike last trading price was 2.65, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 0

On 2 Dec HEROMOTOCO was trading at 6270.50. The strike last trading price was 2.65, which was -1.2 lower than the previous day. The implied volatity was 33.81, the open interest changed by -25 which decreased total open position to 13

On 1 Dec HEROMOTOCO was trading at 6295.50. The strike last trading price was 3.85, which was -11.7 lower than the previous day. The implied volatity was 35.59, the open interest changed by 3 which increased total open position to 39

On 28 Nov HEROMOTOCO was trading at 6174.50. The strike last trading price was 15.55, which was -71.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov HEROMOTOCO was trading at 6151.00. The strike last trading price was 15.55, which was -71.25 lower 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 15.55, which was -71.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov HEROMOTOCO was trading at 6081.50. The strike last trading price was 15.55, which was -71.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov HEROMOTOCO was trading at 5982.00. The strike last trading price was 15.55, which was -71.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov HEROMOTOCO was trading at 6002.50. The strike last trading price was 15.55, which was -71.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov HEROMOTOCO was trading at 5999.50. The strike last trading price was 15.55, which was -71.25 lower than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 0

On 19 Nov HEROMOTOCO was trading at 5876.50. The strike last trading price was 15.55, which was -71.25 lower than the previous day. The implied volatity was 28.61, the open interest changed by 36 which increased total open position to 36

On 18 Nov HEROMOTOCO was trading at 5799.50. The strike last trading price was 86.8, which was 0 lower than the previous day. The implied volatity was 9.26, 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 86.8, which was 0 lower than the previous day. The implied volatity was 9.16, 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 86.8, which was 0 lower than the previous day. The implied volatity was 5.71, 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 86.8, which was 0 lower than the previous day. The implied volatity was 5.26, 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 86.8, which was 0 lower than the previous day. The implied volatity was 5.59, 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 86.8, which was 0 lower than the previous day. The implied volatity was 4.22, the open interest changed by 0 which decreased total open position to 0

On 10 Nov HEROMOTOCO was trading at 5359.50. The strike last trading price was 86.8, which was 0 lower than the previous day. The implied volatity was 3.66, 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 86.8, 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 6 Nov HEROMOTOCO was trading at 5326.00. The strike last trading price was 86.8, which was 0 lower than the previous day. The implied volatity was 3.06, the open interest changed by 0 which decreased total open position to 0

On 4 Nov HEROMOTOCO was trading at 5309.00. The strike last trading price was 86.8, which was 0 lower than the previous day. The implied volatity was 2.83, the open interest changed by 0 which decreased total open position to 0

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