HEROMOTOCO

Hero Motocorp Limited

5946.5 -13.00 (-0.22%)

L: 5932.5 H: 5986

Back to Option Chain

Historical option data for HEROMOTOCO
16 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 5250 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	5946.50	276.8 ₹ 41,520	-156.65 -23497.50	-	0 0	0 0	2 300
15 Dec	5959.50	276.8 ₹ 41,520	-156.65 -23497.50	-	0 0	0 0	0 0
12 Dec	5960.00	276.8 ₹ 41,520	-156.65 -23497.50	-	0 0	0 0	2 300
11 Dec	5979.50	276.8 ₹ 41,520	-156.65 -23497.50	-	0 0	0 0	2 300
10 Dec	5945.50	276.8 ₹ 41,520	-156.65 -23497.50	-	0 0	0 0	2 300
9 Dec	6001.00	276.8 ₹ 41,520	-156.65 -23497.50	-	0 0	0 0	0 0
8 Dec	6167.00	276.8 ₹ 41,520	-156.65 -23497.50	-	0 0	0 0	2 300
5 Dec	6350.50	276.8 ₹ 41,520	-156.65 -23497.50	-	0 0	0 0	0 0
4 Dec	6340.00	276.8 ₹ 41,520	-156.65 -23497.50	-	0 0	0 0	0 0
3 Dec	6211.50	276.8 ₹ 41,520	-156.65 -23497.50	-	0 0	0 0	0 0
2 Dec	6270.50	276.8 ₹ 41,520	-156.65 -23497.50	-	0 0	0 0	0 0
1 Dec	6295.50	276.8 ₹ 41,520	-156.65 -23497.50	-	0 0	0 0	0 0

28 Nov	6174.50	276.8 ₹ 41,520	-156.65 -23497.50	-	0 0	0 0	0 0
27 Nov	6151.00	276.8 ₹ 41,520	-156.65 -23497.50	-	0 0	0 0	0 0
26 Nov	6136.50	276.8 ₹ 41,520	-156.65 -23497.50	-	0 0	0 0	0 0
25 Nov	6081.50	276.8 ₹ 41,520	-156.65 -23497.50	-	0 0	0 0	0 0
24 Nov	5982.00	276.8 ₹ 41,520	-156.65 -23497.50	-	0 0	0 0	0 0
21 Nov	6002.50	276.8 ₹ 41,520	-156.65 -23497.50	-	0 0	0 0	0 0
20 Nov	5999.50	276.8 ₹ 41,520	-156.65 -23497.50	-	0 0	0 0	0 0
19 Nov	5876.50	276.8 ₹ 41,520	-156.65 -23497.50	-	0 0	0 0	0 0
18 Nov	5799.50	276.8 ₹ 41,520	-156.65 -23497.50	-	0 0	0 0	0 0
17 Nov	5798.50	276.8 ₹ 41,520	-156.65 -23497.50	-	0 0	0 0	0 0
14 Nov	5538.50	276.8 ₹ 41,520	-156.65 -23497.50	-	0 0	0 0	0 0
13 Nov	5508.50	276.8 ₹ 41,520	-156.65 -23497.50	-	0 0	0 0	0 0
12 Nov	5534.00	276.8 ₹ 41,520	-156.65 -23497.50	-	0 0	0 0	0 0
11 Nov	5417.50	276.8 ₹ 41,520	-156.65 -23497.50	-	0 0	0 0	0 0
10 Nov	5359.50	276.8 ₹ 41,520	-156.65 -23497.50	-	0 0	0 0	0 0
7 Nov	5296.00	276.8 ₹ 41,520	-156.65 -23497.50	-	0 0	0 0	0 0
6 Nov	5326.00	276.8 ₹ 41,520	-156.65 -23497.50	24.00	2 300	0 0	2 300
4 Nov	5309.00	433.45 ₹ 65,017.5	-94.5 -14175.00	-	0 0	0 0	0 0
3 Nov	5539.00	433.45 ₹ 65,017.5	-94.5 -14175.00	-	0 0	0 0	0 0
31 Oct	5544.00	433.45 ₹ 65,017.5	-94.5 -14175.00	-	0 0	0 0	0 0
30 Oct	5515.00	433.45 ₹ 65,017.5	-94.5 -14175.00	-	0 0	2 300	0 0
29 Oct	5551.50	433.45 ₹ 65,017.5	-94.5 -14175.00	-	2 300	0 0	0 0

For Hero Motocorp Limited - strike price 5250 expiring on 30DEC2025

Delta for 5250 CE is -

Historical price for 5250 CE is as follows

On 16 Dec HEROMOTOCO was trading at 5946.50. The strike last trading price was 276.8, which was -156.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 15 Dec HEROMOTOCO was trading at 5959.50. The strike last trading price was 276.8, which was -156.65 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 276.8, which was -156.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec HEROMOTOCO was trading at 5979.50. The strike last trading price was 276.8, which was -156.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec HEROMOTOCO was trading at 5945.50. The strike last trading price was 276.8, which was -156.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec HEROMOTOCO was trading at 6001.00. The strike last trading price was 276.8, which was -156.65 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 276.8, which was -156.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec HEROMOTOCO was trading at 6350.50. The strike last trading price was 276.8, which was -156.65 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 276.8, which was -156.65 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 276.8, which was -156.65 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 276.8, which was -156.65 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 276.8, which was -156.65 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 276.8, which was -156.65 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 276.8, which was -156.65 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 276.8, which was -156.65 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 276.8, which was -156.65 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 276.8, which was -156.65 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 276.8, which was -156.65 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 276.8, which was -156.65 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 276.8, which was -156.65 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 276.8, which was -156.65 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 276.8, which was -156.65 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 276.8, which was -156.65 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 276.8, which was -156.65 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 276.8, which was -156.65 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 276.8, which was -156.65 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 276.8, which was -156.65 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 276.8, which was -156.65 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 276.8, which was -156.65 lower than the previous day. The implied volatity was 24.00, the open interest changed by 0 which decreased total open position to 2

On 4 Nov HEROMOTOCO was trading at 5309.00. The strike last trading price was 433.45, which was -94.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov HEROMOTOCO was trading at 5539.00. The strike last trading price was 433.45, which was -94.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct HEROMOTOCO was trading at 5544.00. The strike last trading price was 433.45, which was -94.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct HEROMOTOCO was trading at 5515.00. The strike last trading price was 433.45, which was -94.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 29 Oct HEROMOTOCO was trading at 5551.50. The strike last trading price was 433.45, which was -94.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

HEROMOTOCO 30DEC2025 5250 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	5946.50	2 ₹ 300	-0.05 -7.50	-	0 0	0 0	64 9,600
15 Dec	5959.50	2 ₹ 300	-0.05 -7.50	29.97	15 2,250	10 1,500	64 9,600
12 Dec	5960.00	2.05 ₹ 307.5	-0.25 -37.50	-	0 0	0 0	54 8,100
11 Dec	5979.50	2.05 ₹ 307.5	-0.25 -37.50	27.58	6 900	-1 -150	55 8,250
10 Dec	5945.50	2.3 ₹ 345	1 150.00	26.55	24 3,600	2 300	58 8,700
9 Dec	6001.00	1.3 ₹ 195	-0.2 -30.00	25.38	24 3,600	11 1,650	59 8,850
8 Dec	6167.00	1.5 ₹ 225	-1.35 -202.50	29.57	8 1,200	5 750	48 7,200
5 Dec	6350.50	2.85 ₹ 427.5	0 0.00	-	0 0	1 150	0 0
4 Dec	6340.00	2.85 ₹ 427.5	0 0.00	33.97	1 150	0 0	42 6,300
3 Dec	6211.50	2.85 ₹ 427.5	0.25 37.50	-	0 0	-15 -2,250	0 0
2 Dec	6270.50	2.85 ₹ 427.5	0.25 37.50	31.35	36 5,400	-15 -2,250	42 6,300
1 Dec	6295.50	2.6 ₹ 390	-2.8 -420.00	-	0 0	-5 -750	0 0
28 Nov	6174.50	2.6 ₹ 390	-2.8 -420.00	27.49	15 2,250	-5 -750	57 8,550
27 Nov	6151.00	5.4 ₹ 810	1.4 210.00	29.53	3 450	0 0	62 9,300
26 Nov	6136.50	4 ₹ 600	-5.1 -765.00	27.16	13 1,950	-2 -300	63 9,450
25 Nov	6081.50	9.1 ₹ 1,365	-1 -150.00	29.60	45 6,750	2 300	53 7,950
24 Nov	5982.00	10.1 ₹ 1,515	0.3 45.00	27.71	5 750	3 450	51 7,650
21 Nov	6002.50	9.8 ₹ 1,470	-4.85 -727.50	26.93	5 750	0 0	48 7,200
20 Nov	5999.50	14.65 ₹ 2,197.5	-5.55 -832.50	28.82	37 5,550	2 300	48 7,200
19 Nov	5876.50	20.2 ₹ 3,030	-109.8 -16470.00	27.23	74 11,100	41 6,150	47 7,050
18 Nov	5799.50	130 ₹ 19,500	41.75 6262.50	-	0 0	0 0	0 0
17 Nov	5798.50	130 ₹ 19,500	41.75 6262.50	-	0 0	0 0	0 0
14 Nov	5538.50	130 ₹ 19,500	41.75 6262.50	-	0 0	0 0	0 0
13 Nov	5508.50	130 ₹ 19,500	41.75 6262.50	-	0 0	0 0	0 0
12 Nov	5534.00	130 ₹ 19,500	41.75 6262.50	-	0 0	0 0	0 0
11 Nov	5417.50	130 ₹ 19,500	41.75 6262.50	-	0 0	0 0	0 0
10 Nov	5359.50	130 ₹ 19,500	41.75 6262.50	-	0 0	0 0	0 0
7 Nov	5296.00	130 ₹ 19,500	41.75 6262.50	-	0 0	0 0	0 0
6 Nov	5326.00	130 ₹ 19,500	41.75 6262.50	24.30	4 600	0 0	6 900
4 Nov	5309.00	88.25 ₹ 13,237.5	-25.15 -3772.50	-	0 0	0 0	0 0
3 Nov	5539.00	88.25 ₹ 13,237.5	-25.15 -3772.50	-	0 0	0 0	0 0
31 Oct	5544.00	88.25 ₹ 13,237.5	-25.15 -3772.50	-	0 0	0 0	0 0
30 Oct	5515.00	88.25 ₹ 13,237.5	-25.15 -3772.50	-	0 0	6 900	0 0
29 Oct	5551.50	88.25 ₹ 13,237.5	-25.15 -3772.50	26.33	6 900	4 600	4 600

For Hero Motocorp Limited - strike price 5250 expiring on 30DEC2025

Delta for 5250 PE is -

Historical price for 5250 PE is as follows

On 16 Dec HEROMOTOCO was trading at 5946.50. The strike last trading price was 2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64

On 15 Dec HEROMOTOCO was trading at 5959.50. The strike last trading price was 2, which was -0.05 lower than the previous day. The implied volatity was 29.97, the open interest changed by 10 which increased total open position to 64

On 12 Dec HEROMOTOCO was trading at 5960.00. The strike last trading price was 2.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 11 Dec HEROMOTOCO was trading at 5979.50. The strike last trading price was 2.05, which was -0.25 lower than the previous day. The implied volatity was 27.58, the open interest changed by -1 which decreased total open position to 55

On 10 Dec HEROMOTOCO was trading at 5945.50. The strike last trading price was 2.3, which was 1 higher than the previous day. The implied volatity was 26.55, the open interest changed by 2 which increased total open position to 58

On 9 Dec HEROMOTOCO was trading at 6001.00. The strike last trading price was 1.3, which was -0.2 lower than the previous day. The implied volatity was 25.38, the open interest changed by 11 which increased total open position to 59

On 8 Dec HEROMOTOCO was trading at 6167.00. The strike last trading price was 1.5, which was -1.35 lower than the previous day. The implied volatity was 29.57, the open interest changed by 5 which increased total open position to 48

On 5 Dec HEROMOTOCO was trading at 6350.50. The strike last trading price was 2.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec HEROMOTOCO was trading at 6340.00. The strike last trading price was 2.85, which was 0 lower than the previous day. The implied volatity was 33.97, the open interest changed by 0 which decreased total open position to 42

On 3 Dec HEROMOTOCO was trading at 6211.50. The strike last trading price was 2.85, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0

On 2 Dec HEROMOTOCO was trading at 6270.50. The strike last trading price was 2.85, which was 0.25 higher than the previous day. The implied volatity was 31.35, the open interest changed by -15 which decreased total open position to 42

On 1 Dec HEROMOTOCO was trading at 6295.50. The strike last trading price was 2.6, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 28 Nov HEROMOTOCO was trading at 6174.50. The strike last trading price was 2.6, which was -2.8 lower than the previous day. The implied volatity was 27.49, the open interest changed by -5 which decreased total open position to 57

On 27 Nov HEROMOTOCO was trading at 6151.00. The strike last trading price was 5.4, which was 1.4 higher than the previous day. The implied volatity was 29.53, the open interest changed by 0 which decreased total open position to 62

On 26 Nov HEROMOTOCO was trading at 6136.50. The strike last trading price was 4, which was -5.1 lower than the previous day. The implied volatity was 27.16, the open interest changed by -2 which decreased total open position to 63

On 25 Nov HEROMOTOCO was trading at 6081.50. The strike last trading price was 9.1, which was -1 lower than the previous day. The implied volatity was 29.60, the open interest changed by 2 which increased total open position to 53

On 24 Nov HEROMOTOCO was trading at 5982.00. The strike last trading price was 10.1, which was 0.3 higher than the previous day. The implied volatity was 27.71, the open interest changed by 3 which increased total open position to 51

On 21 Nov HEROMOTOCO was trading at 6002.50. The strike last trading price was 9.8, which was -4.85 lower than the previous day. The implied volatity was 26.93, the open interest changed by 0 which decreased total open position to 48

On 20 Nov HEROMOTOCO was trading at 5999.50. The strike last trading price was 14.65, which was -5.55 lower than the previous day. The implied volatity was 28.82, the open interest changed by 2 which increased total open position to 48

On 19 Nov HEROMOTOCO was trading at 5876.50. The strike last trading price was 20.2, which was -109.8 lower than the previous day. The implied volatity was 27.23, the open interest changed by 41 which increased total open position to 47

On 18 Nov HEROMOTOCO was trading at 5799.50. The strike last trading price was 130, which was 41.75 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 130, which was 41.75 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 130, which was 41.75 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 130, which was 41.75 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 130, which was 41.75 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 130, which was 41.75 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 130, which was 41.75 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 130, which was 41.75 higher 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 130, which was 41.75 higher than the previous day. The implied volatity was 24.30, the open interest changed by 0 which decreased total open position to 6

On 4 Nov HEROMOTOCO was trading at 5309.00. The strike last trading price was 88.25, which was -25.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov HEROMOTOCO was trading at 5539.00. The strike last trading price was 88.25, which was -25.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct HEROMOTOCO was trading at 5544.00. The strike last trading price was 88.25, which was -25.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct HEROMOTOCO was trading at 5515.00. The strike last trading price was 88.25, which was -25.15 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 29 Oct HEROMOTOCO was trading at 5551.50. The strike last trading price was 88.25, which was -25.15 lower than the previous day. The implied volatity was 26.33, the open interest changed by 4 which increased total open position to 4

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