HEROMOTOCO

Hero Motocorp Limited

6350.5 +10.50 (0.17%)

L: 6305 H: 6388.5

Back to Option Chain

Historical option data for HEROMOTOCO
05 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 5550 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	6350.50	425 ₹ 63,750	49.9 7485.00	-	0 0	0 0	0 0
4 Dec	6340.00	425 ₹ 63,750	49.9 7485.00	-	0 0	0 0	0 0

3 Dec	6211.50	425 ₹ 63,750	49.9 7485.00	-	0 0	0 0	0 0
2 Dec	6270.50	425 ₹ 63,750	49.9 7485.00	-	0 0	0 0	0 0
1 Dec	6295.50	425 ₹ 63,750	49.9 7485.00	-	0 0	0 0	0 0
28 Nov	6174.50	425 ₹ 63,750	49.9 7485.00	-	0 0	0 0	0 0
27 Nov	6151.00	425 ₹ 63,750	49.9 7485.00	-	0 0	0 0	0 0
26 Nov	6136.50	425 ₹ 63,750	49.9 7485.00	-	0 0	0 0	0 0
25 Nov	6081.50	425 ₹ 63,750	49.9 7485.00	-	0 0	0 0	0 0
24 Nov	5982.00	425 ₹ 63,750	49.9 7485.00	-	0 0	0 0	0 0
21 Nov	6002.50	425 ₹ 63,750	49.9 7485.00	-	0 0	0 0	0 0
20 Nov	5999.50	425 ₹ 63,750	49.9 7485.00	-	0 0	0 0	0 0
19 Nov	5876.50	425 ₹ 63,750	49.9 7485.00	21.20	1 150	0 0	3 450
18 Nov	5799.50	375.1 ₹ 56,265	55.1 8265.00	23.01	2 300	0 0	4 600
17 Nov	5798.50	320 ₹ 48,000	126.85 19027.50	12.73	8 1,200	-3 -450	3 450
14 Nov	5538.50	190.1 ₹ 28,515	-89.9 -13485.00	20.77	8 1,200	5 750	6 900
13 Nov	5508.50	280 ₹ 42,000	-61.95 -9292.50	-	0 0	0 0	0 0
12 Nov	5534.00	280 ₹ 42,000	-61.95 -9292.50	-	0 0	0 0	0 0
11 Nov	5417.50	280 ₹ 42,000	-61.95 -9292.50	-	0 0	0 0	0 0
10 Nov	5359.50	280 ₹ 42,000	-61.95 -9292.50	-	0 0	0 0	0 0
7 Nov	5296.00	280 ₹ 42,000	-61.95 -9292.50	-	0 0	0 0	0 0
6 Nov	5326.00	280 ₹ 42,000	-61.95 -9292.50	-	0 0	0 0	0 0
4 Nov	5309.00	280 ₹ 42,000	-61.95 -9292.50	-	0 0	0 0	0 0
3 Nov	5539.00	280 ₹ 42,000	-61.95 -9292.50	-	0 0	1 150	0 0
31 Oct	5544.00	280 ₹ 42,000	-61.95 -9292.50	-	1 150	0 0	0 0
30 Oct	5515.00	341.95 ₹ 51,292.5	0 0.00	-	0 0	0 0	0 0
29 Oct	5551.50	341.95 ₹ 51,292.5	0 0.00	-	0 0	0 0	0 0

For Hero Motocorp Limited - strike price 5550 expiring on 30DEC2025

Delta for 5550 CE is -

Historical price for 5550 CE is as follows

On 5 Dec HEROMOTOCO was trading at 6350.50. The strike last trading price was 425, which was 49.9 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 425, which was 49.9 higher 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 425, which was 49.9 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 425, which was 49.9 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 425, which was 49.9 higher 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 425, which was 49.9 higher 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 425, which was 49.9 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 425, which was 49.9 higher 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 425, which was 49.9 higher 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 425, which was 49.9 higher 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 425, which was 49.9 higher 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 425, which was 49.9 higher 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 425, which was 49.9 higher than the previous day. The implied volatity was 21.20, the open interest changed by 0 which decreased total open position to 3

On 18 Nov HEROMOTOCO was trading at 5799.50. The strike last trading price was 375.1, which was 55.1 higher than the previous day. The implied volatity was 23.01, the open interest changed by 0 which decreased total open position to 4

On 17 Nov HEROMOTOCO was trading at 5798.50. The strike last trading price was 320, which was 126.85 higher than the previous day. The implied volatity was 12.73, the open interest changed by -3 which decreased total open position to 3

On 14 Nov HEROMOTOCO was trading at 5538.50. The strike last trading price was 190.1, which was -89.9 lower than the previous day. The implied volatity was 20.77, the open interest changed by 5 which increased total open position to 6

On 13 Nov HEROMOTOCO was trading at 5508.50. The strike last trading price was 280, which was -61.95 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 280, which was -61.95 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 280, which was -61.95 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 280, which was -61.95 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 280, which was -61.95 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 280, which was -61.95 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 280, which was -61.95 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 280, which was -61.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct HEROMOTOCO was trading at 5544.00. The strike last trading price was 280, which was -61.95 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 341.95, 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 Oct HEROMOTOCO was trading at 5551.50. The strike last trading price was 341.95, 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 5550 PE
Delta: -0.01 Vega: 0.63 Theta: -0.29 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	6350.50	2.3 ₹ 345	-2.15 -322.50	25.56	70 10,500	-3 -450	67 10,050
4 Dec	6340.00	4.5 ₹ 675	-0.7 -105.00	27.33	46 6,900	22 3,300	72 10,800
3 Dec	6211.50	5.25 ₹ 787.5	-1.45 -217.50	24.87	50 7,500	-17 -2,550	43 6,450
2 Dec	6270.50	6.7 ₹ 1,005	-1 -150.00	26.64	70 10,500	-5 -750	61 9,150
1 Dec	6295.50	7.7 ₹ 1,155	-2.3 -345.00	27.49	40 6,000	1 150	67 10,050
28 Nov	6174.50	10 ₹ 1,500	-2.65 -397.50	25.16	55 8,250	2 300	66 9,900
27 Nov	6151.00	12.65 ₹ 1,897.5	-1.15 -172.50	25.16	89 13,350	5 750	63 9,450
26 Nov	6136.50	13.8 ₹ 2,070	-9.35 -1402.50	24.59	73 10,950	23 3,450	57 8,550
25 Nov	6081.50	23.15 ₹ 3,472.5	-10.15 -1522.50	26.05	20 3,000	1 150	34 5,100
24 Nov	5982.00	30.95 ₹ 4,642.5	-2.35 -352.50	25.09	29 4,350	-3 -450	34 5,100
21 Nov	6002.50	33.05 ₹ 4,957.5	-5.95 -892.50	25.41	80 12,000	-9 -1,350	36 5,400
20 Nov	5999.50	38.55 ₹ 5,782.5	-18.05 -2707.50	26.23	68 10,200	1 150	45 6,750
19 Nov	5876.50	56.3 ₹ 8,445	-224.6 -33690.00	25.16	17 2,550	4 600	44 6,600
18 Nov	5799.50	280.9 ₹ 42,135	114.9 17235.00	-	0 0	0 0	0 0
17 Nov	5798.50	280.9 ₹ 42,135	114.9 17235.00	-	0 0	0 0	0 0
14 Nov	5538.50	280.9 ₹ 42,135	114.9 17235.00	-	0 0	0 0	0 0
13 Nov	5508.50	280.9 ₹ 42,135	114.9 17235.00	-	0 0	0 0	0 0
12 Nov	5534.00	280.9 ₹ 42,135	114.9 17235.00	-	0 0	0 0	0 0
11 Nov	5417.50	280.9 ₹ 42,135	114.9 17235.00	-	0 0	0 0	0 0
10 Nov	5359.50	280.9 ₹ 42,135	114.9 17235.00	-	0 0	0 0	0 0
7 Nov	5296.00	280.9 ₹ 42,135	114.9 17235.00	-	0 0	0 0	0 0
6 Nov	5326.00	280.9 ₹ 42,135	114.9 17235.00	-	0 0	2 300	0 0
4 Nov	5309.00	280.9 ₹ 42,135	114.9 17235.00	22.47	9 1,350	3 450	41 6,150
3 Nov	5539.00	166 ₹ 24,900	-4 -600.00	22.87	30 4,500	10 1,500	18 2,700
31 Oct	5544.00	170 ₹ 25,500	-54.25 -8137.50	-	8 1,200	6 900	7 1,050
30 Oct	5515.00	224.25 ₹ 33,637.5	0 0.00	-	0 0	1 150	0 0
29 Oct	5551.50	224.25 ₹ 33,637.5	0 0.00	29.52	1 150	0 0	0 0

For Hero Motocorp Limited - strike price 5550 expiring on 30DEC2025

Delta for 5550 PE is -0.01

Historical price for 5550 PE is as follows

On 5 Dec HEROMOTOCO was trading at 6350.50. The strike last trading price was 2.3, which was -2.15 lower than the previous day. The implied volatity was 25.56, the open interest changed by -3 which decreased total open position to 67

On 4 Dec HEROMOTOCO was trading at 6340.00. The strike last trading price was 4.5, which was -0.7 lower than the previous day. The implied volatity was 27.33, the open interest changed by 22 which increased total open position to 72

On 3 Dec HEROMOTOCO was trading at 6211.50. The strike last trading price was 5.25, which was -1.45 lower than the previous day. The implied volatity was 24.87, the open interest changed by -17 which decreased total open position to 43

On 2 Dec HEROMOTOCO was trading at 6270.50. The strike last trading price was 6.7, which was -1 lower than the previous day. The implied volatity was 26.64, the open interest changed by -5 which decreased total open position to 61

On 1 Dec HEROMOTOCO was trading at 6295.50. The strike last trading price was 7.7, which was -2.3 lower than the previous day. The implied volatity was 27.49, the open interest changed by 1 which increased total open position to 67

On 28 Nov HEROMOTOCO was trading at 6174.50. The strike last trading price was 10, which was -2.65 lower than the previous day. The implied volatity was 25.16, the open interest changed by 2 which increased total open position to 66

On 27 Nov HEROMOTOCO was trading at 6151.00. The strike last trading price was 12.65, which was -1.15 lower than the previous day. The implied volatity was 25.16, the open interest changed by 5 which increased total open position to 63

On 26 Nov HEROMOTOCO was trading at 6136.50. The strike last trading price was 13.8, which was -9.35 lower than the previous day. The implied volatity was 24.59, the open interest changed by 23 which increased total open position to 57

On 25 Nov HEROMOTOCO was trading at 6081.50. The strike last trading price was 23.15, which was -10.15 lower than the previous day. The implied volatity was 26.05, the open interest changed by 1 which increased total open position to 34

On 24 Nov HEROMOTOCO was trading at 5982.00. The strike last trading price was 30.95, which was -2.35 lower than the previous day. The implied volatity was 25.09, the open interest changed by -3 which decreased total open position to 34

On 21 Nov HEROMOTOCO was trading at 6002.50. The strike last trading price was 33.05, which was -5.95 lower than the previous day. The implied volatity was 25.41, the open interest changed by -9 which decreased total open position to 36

On 20 Nov HEROMOTOCO was trading at 5999.50. The strike last trading price was 38.55, which was -18.05 lower than the previous day. The implied volatity was 26.23, the open interest changed by 1 which increased total open position to 45

On 19 Nov HEROMOTOCO was trading at 5876.50. The strike last trading price was 56.3, which was -224.6 lower than the previous day. The implied volatity was 25.16, the open interest changed by 4 which increased total open position to 44

On 18 Nov HEROMOTOCO was trading at 5799.50. The strike last trading price was 280.9, which was 114.9 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 280.9, which was 114.9 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 280.9, which was 114.9 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 280.9, which was 114.9 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 280.9, which was 114.9 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 280.9, which was 114.9 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 280.9, which was 114.9 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 280.9, which was 114.9 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 280.9, which was 114.9 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Nov HEROMOTOCO was trading at 5309.00. The strike last trading price was 280.9, which was 114.9 higher than the previous day. The implied volatity was 22.47, the open interest changed by 3 which increased total open position to 41

On 3 Nov HEROMOTOCO was trading at 5539.00. The strike last trading price was 166, which was -4 lower than the previous day. The implied volatity was 22.87, the open interest changed by 10 which increased total open position to 18

On 31 Oct HEROMOTOCO was trading at 5544.00. The strike last trading price was 170, which was -54.25 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 7

On 30 Oct HEROMOTOCO was trading at 5515.00. The strike last trading price was 224.25, 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 29 Oct HEROMOTOCO was trading at 5551.50. The strike last trading price was 224.25, which was 0 lower than the previous day. The implied volatity was 29.52, 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