HEROMOTOCO

Hero Motocorp Limited

5580 +67.50 (1.22%)

L: 5472 H: 5595

Back to Option Chain

Historical option data for HEROMOTOCO
29 Jan 2026 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 24-FEB-2026 5500 CE
Delta: 0.63 Vega: 5.62 Theta: -3.75 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	5580.00	219.8 ₹ 32,970	32.95 4942.50	26.37	1,683 2,52,450	-35 -5,250	513 76,950
28 Jan	5512.50	189 ₹ 28,350	65.25 9787.50	27.31	3,321 4,98,150	128 19,200	547 82,050
27 Jan	5380.00	124.3 ₹ 18,645	14.7 2205.00	25.99	939 1,40,850	7 1,050	420 63,000
23 Jan	5384.00	110.55 ₹ 16,582.5	-44.3 -6645.00	21.91	1,036 1,55,400	146 21,900	413 61,950
22 Jan	5488.50	154 ₹ 23,100	-28.75 -4312.50	21.04	306 45,900	103 15,450	257 38,550
21 Jan	5538.50	172.25 ₹ 25,837.5	-106.4 -15960.00	19.01	344 51,600	147 22,050	153 22,950
20 Jan	5580.50	278.65 ₹ 41,797.5	25.55 3832.50	30.2	10 1,500	2 300	7 1,050
19 Jan	5762.50	253.1 ₹ 37,965	-66.9 -10035.00	-	0 0	0 0	5 750
16 Jan	5651.50	253.1 ₹ 37,965	-66.9 -10035.00	16.93	3 450	2 300	4 600
14 Jan	5676.50	320 ₹ 48,000	-48 -7200.00	24.96	1 150	0 0	1 150
13 Jan	5734.50	368 ₹ 55,200	-62 -9300.00	-	0 0	0 0	0 0
12 Jan	5726.50	368 ₹ 55,200	-62 -9300.00	-	0 0	0 0	1 150
9 Jan	5773.00	368 ₹ 55,200	-62 -9300.00	13.09	5 750	0 0	4 600
8 Jan	5850.00	430 ₹ 64,500	66.5 9975.00	14.38	1 150	0 0	5 750
7 Jan	5981.00	537 ₹ 80,550	173.5 26025.00	-	0 0	0 0	5 750

6 Jan	6000.00	537 ₹ 80,550	173.5 26025.00	-	4 600	0 0	1 150
5 Jan	5985.50	363.5 ₹ 54,525	-414.75 -62212.50	-	0 0	0 0	1 150
2 Jan	5933.00	363.5 ₹ 54,525	-414.75 -62212.50	-	0 0	0 0	1 150
1 Jan	5841.50	363.5 ₹ 54,525	-414.75 -62212.50	-	0 0	0 0	1 150
31 Dec	5771.00	363.5 ₹ 54,525	-414.75 -62212.50	-	0 0	0 0	1 150
30 Dec	5711.00	363.5 ₹ 54,525	-414.75 -62212.50	-	0 0	0 0	1 150
29 Dec	5566.00	363.5 ₹ 54,525	-414.75 -62212.50	-	0 0	0 0	1 150
26 Dec	5637.00	363.5 ₹ 54,525	-414.75 -62212.50	-	0 0	0 0	1 150
24 Dec	5698.50	363.5 ₹ 54,525	-414.75 -62212.50	-	0 0	0 0	1 150
23 Dec	5744.00	363.5 ₹ 54,525	-414.75 -62212.50	16.03	1 150	0 0	0 0
17 Dec	5817.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
16 Dec	5946.50	778.25 ₹ 1,16,737.5	- NaN	-	0 0	0 0	0 0
15 Dec	5959.50	778.25 ₹ 1,16,737.5	- NaN	-	0 0	0 0	0 0
10 Dec	5945.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
9 Dec	6001.00	0 ₹ 0	- NaN	-	0 0	0 0	0 0

For Hero Motocorp Limited - strike price 5500 expiring on 24FEB2026

Delta for 5500 CE is 0.63

Historical price for 5500 CE is as follows

On 29 Jan HEROMOTOCO was trading at 5580.00. The strike last trading price was 219.8, which was 32.95 higher than the previous day. The implied volatity was 26.37, the open interest changed by -35 which decreased total open position to 513

On 28 Jan HEROMOTOCO was trading at 5512.50. The strike last trading price was 189, which was 65.25 higher than the previous day. The implied volatity was 27.31, the open interest changed by 128 which increased total open position to 547

On 27 Jan HEROMOTOCO was trading at 5380.00. The strike last trading price was 124.3, which was 14.7 higher than the previous day. The implied volatity was 25.99, the open interest changed by 7 which increased total open position to 420

On 23 Jan HEROMOTOCO was trading at 5384.00. The strike last trading price was 110.55, which was -44.3 lower than the previous day. The implied volatity was 21.91, the open interest changed by 146 which increased total open position to 413

On 22 Jan HEROMOTOCO was trading at 5488.50. The strike last trading price was 154, which was -28.75 lower than the previous day. The implied volatity was 21.04, the open interest changed by 103 which increased total open position to 257

On 21 Jan HEROMOTOCO was trading at 5538.50. The strike last trading price was 172.25, which was -106.4 lower than the previous day. The implied volatity was 19.01, the open interest changed by 147 which increased total open position to 153

On 20 Jan HEROMOTOCO was trading at 5580.50. The strike last trading price was 278.65, which was 25.55 higher than the previous day. The implied volatity was 30.2, the open interest changed by 2 which increased total open position to 7

On 19 Jan HEROMOTOCO was trading at 5762.50. The strike last trading price was 253.1, which was -66.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 16 Jan HEROMOTOCO was trading at 5651.50. The strike last trading price was 253.1, which was -66.9 lower than the previous day. The implied volatity was 16.93, the open interest changed by 2 which increased total open position to 4

On 14 Jan HEROMOTOCO was trading at 5676.50. The strike last trading price was 320, which was -48 lower than the previous day. The implied volatity was 24.96, the open interest changed by 0 which decreased total open position to 1

On 13 Jan HEROMOTOCO was trading at 5734.50. The strike last trading price was 368, which was -62 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Jan HEROMOTOCO was trading at 5726.50. The strike last trading price was 368, which was -62 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Jan HEROMOTOCO was trading at 5773.00. The strike last trading price was 368, which was -62 lower than the previous day. The implied volatity was 13.09, the open interest changed by 0 which decreased total open position to 4

On 8 Jan HEROMOTOCO was trading at 5850.00. The strike last trading price was 430, which was 66.5 higher than the previous day. The implied volatity was 14.38, the open interest changed by 0 which decreased total open position to 5

On 7 Jan HEROMOTOCO was trading at 5981.00. The strike last trading price was 537, which was 173.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 6 Jan HEROMOTOCO was trading at 6000.00. The strike last trading price was 537, which was 173.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Jan HEROMOTOCO was trading at 5985.50. The strike last trading price was 363.5, which was -414.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 2 Jan HEROMOTOCO was trading at 5933.00. The strike last trading price was 363.5, which was -414.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 1 Jan HEROMOTOCO was trading at 5841.50. The strike last trading price was 363.5, which was -414.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 31 Dec HEROMOTOCO was trading at 5771.00. The strike last trading price was 363.5, which was -414.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 30 Dec HEROMOTOCO was trading at 5711.00. The strike last trading price was 363.5, which was -414.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 29 Dec HEROMOTOCO was trading at 5566.00. The strike last trading price was 363.5, which was -414.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 26 Dec HEROMOTOCO was trading at 5637.00. The strike last trading price was 363.5, which was -414.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 24 Dec HEROMOTOCO was trading at 5698.50. The strike last trading price was 363.5, which was -414.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 23 Dec HEROMOTOCO was trading at 5744.00. The strike last trading price was 363.5, which was -414.75 lower than the previous day. The implied volatity was 16.03, the open interest changed by 0 which decreased total open position to 0

On 17 Dec HEROMOTOCO was trading at 5817.00. The strike last trading price was -, which was - 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 778.25, which was - 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 778.25, which was - 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 -, which was - 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 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

HEROMOTOCO 24FEB2026 5500 PE
Delta: -0.39 Vega: 5.72 Theta: -3.11 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	5580.00	147.55 ₹ 22,132.5	-24.4 -3660.00	34.09	1,428 2,14,200	43 6,450	715 1,07,250
28 Jan	5512.50	172.95 ₹ 25,942.5	-69.15 -10372.50	33.15	527 79,050	119 17,850	668 1,00,200
27 Jan	5380.00	240.8 ₹ 36,120	-25.05 -3757.50	34.27	235 35,250	40 6,000	549 82,350
23 Jan	5384.00	263.85 ₹ 39,577.5	49.65 7447.50	36.01	667 1,00,050	98 14,700	509 76,350
22 Jan	5488.50	220.35 ₹ 33,052.5	38.15 5722.50	35.94	1,112 1,66,800	13 1,950	411 61,650
21 Jan	5538.50	185 ₹ 27,750	38.1 5715.00	33.47	870 1,30,500	299 44,850	393 58,950
20 Jan	5580.50	156.15 ₹ 23,422.5	75 11250.00	31.72	75 11,250	14 2,100	93 13,950
19 Jan	5762.50	87.35 ₹ 13,102.5	-37.65 -5647.50	29.69	61 9,150	24 3,600	78 11,700
16 Jan	5651.50	125 ₹ 18,750	-5.95 -892.50	29.45	13 1,950	-3 -450	54 8,100
14 Jan	5676.50	130.95 ₹ 19,642.5	28.15 4222.50	30.51	24 3,600	2 300	47 7,050
13 Jan	5734.50	102.8 ₹ 15,420	5.8 870.00	27.89	23 3,450	13 1,950	44 6,600
12 Jan	5726.50	97 ₹ 14,550	14 2100.00	27.57	13 1,950	5 750	32 4,800
9 Jan	5773.00	83 ₹ 12,450	18.65 2797.50	26.7	11 1,650	3 450	25 3,750
8 Jan	5850.00	64.35 ₹ 9,652.5	22.85 3427.50	26.19	4 600	2 300	20 3,000
7 Jan	5981.00	41.5 ₹ 6,225	-2.8 -420.00	25.7	12 1,800	0 0	18 2,700
6 Jan	6000.00	44.3 ₹ 6,645	1.75 262.50	26.67	3 450	1 150	18 2,700
5 Jan	5985.50	42.55 ₹ 6,382.5	-2.3 -345.00	25.87	5 750	4 600	16 2,400
2 Jan	5933.00	44.85 ₹ 6,727.5	-37.25 -5587.50	24.06	13 1,950	5 750	12 1,800
1 Jan	5841.50	82.1 ₹ 12,315	-23.5 -3525.00	26.92	4 600	2 300	5 750
31 Dec	5771.00	105.6 ₹ 15,840	-0.4 -60.00	27.78	2 300	1 150	4 600
30 Dec	5711.00	106 ₹ 15,900	0 0.00	-	0 0	0 0	3 450
29 Dec	5566.00	106 ₹ 15,900	0 0.00	-	0 0	0 0	3 450
26 Dec	5637.00	106 ₹ 15,900	0 0.00	-	0 0	0 0	3 450
24 Dec	5698.50	106 ₹ 15,900	0 0.00	24.28	1 150	0 0	2 300
23 Dec	5744.00	106 ₹ 15,900	-7.9 -1185.00	25.29	2 300	1 150	1 150
17 Dec	5817.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
16 Dec	5946.50	113.9 ₹ 17,085	- NaN	-	0 0	0 0	0 0
15 Dec	5959.50	113.9 ₹ 17,085	- NaN	-	0 0	0 0	0 0
10 Dec	5945.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
9 Dec	6001.00	0 ₹ 0	- NaN	-	0 0	0 0	0 0

For Hero Motocorp Limited - strike price 5500 expiring on 24FEB2026

Delta for 5500 PE is -0.39

Historical price for 5500 PE is as follows

On 29 Jan HEROMOTOCO was trading at 5580.00. The strike last trading price was 147.55, which was -24.4 lower than the previous day. The implied volatity was 34.09, the open interest changed by 43 which increased total open position to 715

On 28 Jan HEROMOTOCO was trading at 5512.50. The strike last trading price was 172.95, which was -69.15 lower than the previous day. The implied volatity was 33.15, the open interest changed by 119 which increased total open position to 668

On 27 Jan HEROMOTOCO was trading at 5380.00. The strike last trading price was 240.8, which was -25.05 lower than the previous day. The implied volatity was 34.27, the open interest changed by 40 which increased total open position to 549

On 23 Jan HEROMOTOCO was trading at 5384.00. The strike last trading price was 263.85, which was 49.65 higher than the previous day. The implied volatity was 36.01, the open interest changed by 98 which increased total open position to 509

On 22 Jan HEROMOTOCO was trading at 5488.50. The strike last trading price was 220.35, which was 38.15 higher than the previous day. The implied volatity was 35.94, the open interest changed by 13 which increased total open position to 411

On 21 Jan HEROMOTOCO was trading at 5538.50. The strike last trading price was 185, which was 38.1 higher than the previous day. The implied volatity was 33.47, the open interest changed by 299 which increased total open position to 393

On 20 Jan HEROMOTOCO was trading at 5580.50. The strike last trading price was 156.15, which was 75 higher than the previous day. The implied volatity was 31.72, the open interest changed by 14 which increased total open position to 93

On 19 Jan HEROMOTOCO was trading at 5762.50. The strike last trading price was 87.35, which was -37.65 lower than the previous day. The implied volatity was 29.69, the open interest changed by 24 which increased total open position to 78

On 16 Jan HEROMOTOCO was trading at 5651.50. The strike last trading price was 125, which was -5.95 lower than the previous day. The implied volatity was 29.45, the open interest changed by -3 which decreased total open position to 54

On 14 Jan HEROMOTOCO was trading at 5676.50. The strike last trading price was 130.95, which was 28.15 higher than the previous day. The implied volatity was 30.51, the open interest changed by 2 which increased total open position to 47

On 13 Jan HEROMOTOCO was trading at 5734.50. The strike last trading price was 102.8, which was 5.8 higher than the previous day. The implied volatity was 27.89, the open interest changed by 13 which increased total open position to 44

On 12 Jan HEROMOTOCO was trading at 5726.50. The strike last trading price was 97, which was 14 higher than the previous day. The implied volatity was 27.57, the open interest changed by 5 which increased total open position to 32

On 9 Jan HEROMOTOCO was trading at 5773.00. The strike last trading price was 83, which was 18.65 higher than the previous day. The implied volatity was 26.7, the open interest changed by 3 which increased total open position to 25

On 8 Jan HEROMOTOCO was trading at 5850.00. The strike last trading price was 64.35, which was 22.85 higher than the previous day. The implied volatity was 26.19, the open interest changed by 2 which increased total open position to 20

On 7 Jan HEROMOTOCO was trading at 5981.00. The strike last trading price was 41.5, which was -2.8 lower than the previous day. The implied volatity was 25.7, the open interest changed by 0 which decreased total open position to 18

On 6 Jan HEROMOTOCO was trading at 6000.00. The strike last trading price was 44.3, which was 1.75 higher than the previous day. The implied volatity was 26.67, the open interest changed by 1 which increased total open position to 18

On 5 Jan HEROMOTOCO was trading at 5985.50. The strike last trading price was 42.55, which was -2.3 lower than the previous day. The implied volatity was 25.87, the open interest changed by 4 which increased total open position to 16

On 2 Jan HEROMOTOCO was trading at 5933.00. The strike last trading price was 44.85, which was -37.25 lower than the previous day. The implied volatity was 24.06, the open interest changed by 5 which increased total open position to 12

On 1 Jan HEROMOTOCO was trading at 5841.50. The strike last trading price was 82.1, which was -23.5 lower than the previous day. The implied volatity was 26.92, the open interest changed by 2 which increased total open position to 5

On 31 Dec HEROMOTOCO was trading at 5771.00. The strike last trading price was 105.6, which was -0.4 lower than the previous day. The implied volatity was 27.78, the open interest changed by 1 which increased total open position to 4

On 30 Dec HEROMOTOCO was trading at 5711.00. The strike last trading price was 106, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 29 Dec HEROMOTOCO was trading at 5566.00. The strike last trading price was 106, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 26 Dec HEROMOTOCO was trading at 5637.00. The strike last trading price was 106, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 24 Dec HEROMOTOCO was trading at 5698.50. The strike last trading price was 106, which was 0 lower than the previous day. The implied volatity was 24.28, the open interest changed by 0 which decreased total open position to 2

On 23 Dec HEROMOTOCO was trading at 5744.00. The strike last trading price was 106, which was -7.9 lower than the previous day. The implied volatity was 25.29, the open interest changed by 1 which increased total open position to 1

On 16 Dec HEROMOTOCO was trading at 5946.50. The strike last trading price was 113.9, which was - 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 113.9, which was - lower than the previous day. The implied volatity was -, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD