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 5750 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	5946.50	279.6 ₹ 41,940	-13.4 -2010.00	-	0 0	0 0	28 4,200
15 Dec	5959.50	279.6 ₹ 41,940	-13.4 -2010.00	-	0 0	0 0	0 0
12 Dec	5960.00	279.6 ₹ 41,940	-13.4 -2010.00	24.41	9 1,350	-1 -150	28 4,200
11 Dec	5979.50	290 ₹ 43,500	-4.25 -637.50	22.74	13 1,950	0 0	28 4,200
10 Dec	5945.50	294.25 ₹ 44,137.5	-207.75 -31162.50	-	0 0	0 0	28 4,200

9 Dec	6001.00	294.25 ₹ 44,137.5	-207.75 -31162.50	16.39	28 4,200	-2 -300	26 3,900
8 Dec	6167.00	502 ₹ 75,300	6.6 990.00	-	0 0	0 0	28 4,200
5 Dec	6350.50	502 ₹ 75,300	6.6 990.00	-	0 0	0 0	0 0
4 Dec	6340.00	502 ₹ 75,300	6.6 990.00	-	0 0	0 0	0 0
3 Dec	6211.50	502 ₹ 75,300	6.6 990.00	-	0 0	0 0	0 0
2 Dec	6270.50	502 ₹ 75,300	6.6 990.00	-	0 0	0 0	0 0
1 Dec	6295.50	502 ₹ 75,300	6.6 990.00	-	0 0	1 150	0 0
28 Nov	6174.50	502 ₹ 75,300	6.6 990.00	13.86	1 150	0 0	27 4,050
27 Nov	6151.00	495.4 ₹ 74,310	50.2 7530.00	23.69	3 450	0 0	27 4,050
26 Nov	6136.50	445.2 ₹ 66,780	45.2 6780.00	13.85	5 750	1 150	27 4,050
25 Nov	6081.50	400 ₹ 60,000	29.65 4447.50	15.41	2 300	0 0	27 4,050
24 Nov	5982.00	370.35 ₹ 55,552.5	0.35 52.50	-	0 0	-9 -1,350	0 0
21 Nov	6002.50	370.35 ₹ 55,552.5	0.35 52.50	20.60	19 2,850	-9 -1,350	27 4,050
20 Nov	5999.50	370 ₹ 55,500	91 13650.00	20.99	15 2,250	6 900	35 5,250
19 Nov	5876.50	278 ₹ 41,700	49 7350.00	21.36	22 3,300	-1 -150	28 4,200
18 Nov	5799.50	229 ₹ 34,350	-1.25 -187.50	21.20	47 7,050	-4 -600	28 4,200
17 Nov	5798.50	232.75 ₹ 34,912.5	64.8 9720.00	21.94	65 9,750	28 4,200	30 4,500
14 Nov	5538.50	167.95 ₹ 25,192.5	-77.85 -11677.50	-	0 0	0 0	0 0
13 Nov	5508.50	167.95 ₹ 25,192.5	-77.85 -11677.50	-	0 0	0 0	0 0
12 Nov	5534.00	167.95 ₹ 25,192.5	-77.85 -11677.50	-	0 0	0 0	0 0
11 Nov	5417.50	167.95 ₹ 25,192.5	-77.85 -11677.50	-	0 0	0 0	0 0
10 Nov	5359.50	167.95 ₹ 25,192.5	-77.85 -11677.50	-	0 0	0 0	0 0
7 Nov	5296.00	167.95 ₹ 25,192.5	-77.85 -11677.50	-	0 0	0 0	0 0
6 Nov	5326.00	167.95 ₹ 25,192.5	-77.85 -11677.50	-	0 0	0 0	0 0
4 Nov	5309.00	167.95 ₹ 25,192.5	-77.85 -11677.50	-	0 0	0 0	0 0
3 Nov	5539.00	167.95 ₹ 25,192.5	-77.85 -11677.50	-	0 0	0 0	0 0
31 Oct	5544.00	167.95 ₹ 25,192.5	-77.85 -11677.50	-	0 0	0 0	0 0
30 Oct	5515.00	167.95 ₹ 25,192.5	-77.85 -11677.50	-	0 0	2 300	0 0
29 Oct	5551.50	167.95 ₹ 25,192.5	-77.85 -11677.50	23.59	2 300	0 0	0 0

For Hero Motocorp Limited - strike price 5750 expiring on 30DEC2025

Delta for 5750 CE is -

Historical price for 5750 CE is as follows

On 16 Dec HEROMOTOCO was trading at 5946.50. The strike last trading price was 279.6, which was -13.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 15 Dec HEROMOTOCO was trading at 5959.50. The strike last trading price was 279.6, which was -13.4 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 279.6, which was -13.4 lower than the previous day. The implied volatity was 24.41, the open interest changed by -1 which decreased total open position to 28

On 11 Dec HEROMOTOCO was trading at 5979.50. The strike last trading price was 290, which was -4.25 lower than the previous day. The implied volatity was 22.74, the open interest changed by 0 which decreased total open position to 28

On 10 Dec HEROMOTOCO was trading at 5945.50. The strike last trading price was 294.25, which was -207.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 9 Dec HEROMOTOCO was trading at 6001.00. The strike last trading price was 294.25, which was -207.75 lower than the previous day. The implied volatity was 16.39, the open interest changed by -2 which decreased total open position to 26

On 8 Dec HEROMOTOCO was trading at 6167.00. The strike last trading price was 502, which was 6.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 5 Dec HEROMOTOCO was trading at 6350.50. The strike last trading price was 502, which was 6.6 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 502, which was 6.6 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 502, which was 6.6 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 502, which was 6.6 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 502, which was 6.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov HEROMOTOCO was trading at 6174.50. The strike last trading price was 502, which was 6.6 higher than the previous day. The implied volatity was 13.86, the open interest changed by 0 which decreased total open position to 27

On 27 Nov HEROMOTOCO was trading at 6151.00. The strike last trading price was 495.4, which was 50.2 higher than the previous day. The implied volatity was 23.69, the open interest changed by 0 which decreased total open position to 27

On 26 Nov HEROMOTOCO was trading at 6136.50. The strike last trading price was 445.2, which was 45.2 higher than the previous day. The implied volatity was 13.85, the open interest changed by 1 which increased total open position to 27

On 25 Nov HEROMOTOCO was trading at 6081.50. The strike last trading price was 400, which was 29.65 higher than the previous day. The implied volatity was 15.41, the open interest changed by 0 which decreased total open position to 27

On 24 Nov HEROMOTOCO was trading at 5982.00. The strike last trading price was 370.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 0

On 21 Nov HEROMOTOCO was trading at 6002.50. The strike last trading price was 370.35, which was 0.35 higher than the previous day. The implied volatity was 20.60, the open interest changed by -9 which decreased total open position to 27

On 20 Nov HEROMOTOCO was trading at 5999.50. The strike last trading price was 370, which was 91 higher than the previous day. The implied volatity was 20.99, the open interest changed by 6 which increased total open position to 35

On 19 Nov HEROMOTOCO was trading at 5876.50. The strike last trading price was 278, which was 49 higher than the previous day. The implied volatity was 21.36, the open interest changed by -1 which decreased total open position to 28

On 18 Nov HEROMOTOCO was trading at 5799.50. The strike last trading price was 229, which was -1.25 lower than the previous day. The implied volatity was 21.20, the open interest changed by -4 which decreased total open position to 28

On 17 Nov HEROMOTOCO was trading at 5798.50. The strike last trading price was 232.75, which was 64.8 higher than the previous day. The implied volatity was 21.94, the open interest changed by 28 which increased total open position to 30

On 14 Nov HEROMOTOCO was trading at 5538.50. The strike last trading price was 167.95, which was -77.85 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 167.95, which was -77.85 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 167.95, which was -77.85 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 167.95, which was -77.85 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 167.95, which was -77.85 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 167.95, which was -77.85 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 167.95, which was -77.85 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 167.95, which was -77.85 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 167.95, which was -77.85 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 167.95, which was -77.85 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 167.95, which was -77.85 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 167.95, which was -77.85 lower than the previous day. The implied volatity was 23.59, the open interest changed by 0 which decreased total open position to 0

HEROMOTOCO 30DEC2025 5750 PE
Delta: -0.20 Vega: 3.22 Theta: -2.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	5946.50	28.3 ₹ 4,245	-1 -150.00	21.80	235 35,250	27 4,050	221 33,150
15 Dec	5959.50	29.65 ₹ 4,447.5	-3.2 -480.00	22.57	439 65,850	-52 -7,800	197 29,550
12 Dec	5960.00	33.1 ₹ 4,965	2.05 307.50	22.24	84 12,600	2 300	249 37,350
11 Dec	5979.50	32 ₹ 4,800	-8.1 -1215.00	22.29	660 99,000	-18 -2,700	247 37,050
10 Dec	5945.50	40.65 ₹ 6,097.5	4.25 637.50	22.40	952 1,42,800	-33 -4,950	265 39,750
9 Dec	6001.00	36.2 ₹ 5,430	20.65 3097.50	23.55	1,741 2,61,150	138 20,700	300 45,000
8 Dec	6167.00	15.5 ₹ 2,325	8.35 1252.50	23.15	514 77,100	-13 -1,950	162 24,300
5 Dec	6350.50	7.05 ₹ 1,057.5	-2.4 -360.00	23.70	39 5,850	15 2,250	172 25,800
4 Dec	6340.00	9.45 ₹ 1,417.5	-3.9 -585.00	24.71	192 28,800	7 1,050	157 23,550
3 Dec	6211.50	13.55 ₹ 2,032.5	-0.3 -45.00	23.11	172 25,800	-10 -1,500	150 22,500
2 Dec	6270.50	13.4 ₹ 2,010	-4.4 -660.00	23.90	97 14,550	31 4,650	161 24,150
1 Dec	6295.50	17.7 ₹ 2,655	-6.2 -930.00	25.88	122 18,300	8 1,200	134 20,100
28 Nov	6174.50	23.05 ₹ 3,457.5	-7.35 -1102.50	23.58	135 20,250	25 3,750	128 19,200
27 Nov	6151.00	30 ₹ 4,500	-1.6 -240.00	24.03	100 15,000	-21 -3,150	98 14,700
26 Nov	6136.50	31.95 ₹ 4,792.5	-15.9 -2385.00	23.32	283 42,450	23 3,450	120 18,000
25 Nov	6081.50	46.55 ₹ 6,982.5	-20.45 -3067.50	24.37	723 1,08,450	-157 -23,550	101 15,150
24 Nov	5982.00	64.85 ₹ 9,727.5	-3.4 -510.00	23.99	603 90,450	92 13,800	258 38,700
21 Nov	6002.50	67.8 ₹ 10,170	-7.9 -1185.00	24.54	211 31,650	133 19,950	166 24,900
20 Nov	5999.50	75.7 ₹ 11,355	-41.1 -6165.00	25.33	70 10,500	12 1,800	32 4,800
19 Nov	5876.50	116.8 ₹ 17,520	-14.35 -2152.50	25.61	16 2,400	11 1,650	21 3,150
18 Nov	5799.50	131.15 ₹ 19,672.5	-5.2 -780.00	23.59	4 600	1 150	9 1,350
17 Nov	5798.50	134.3 ₹ 20,145	-191.7 -28755.00	23.43	10 1,500	9 1,350	9 1,350
14 Nov	5538.50	326 ₹ 48,900	0 0.00	-	0 0	0 0	0 0
13 Nov	5508.50	326 ₹ 48,900	0 0.00	-	0 0	0 0	0 0
12 Nov	5534.00	326 ₹ 48,900	0 0.00	-	0 0	0 0	0 0
11 Nov	5417.50	326 ₹ 48,900	0 0.00	-	0 0	0 0	0 0
10 Nov	5359.50	326 ₹ 48,900	0 0.00	-	0 0	0 0	0 0
7 Nov	5296.00	326 ₹ 48,900	0 0.00	-	0 0	0 0	0 0
6 Nov	5326.00	326 ₹ 48,900	0 0.00	-	0 0	0 0	0 0
4 Nov	5309.00	326 ₹ 48,900	0 0.00	-	0 0	0 0	0 0
3 Nov	5539.00	326 ₹ 48,900	0 0.00	-	0 0	0 0	0 0
31 Oct	5544.00	326 ₹ 48,900	0 0.00	-	0 0	0 0	0 0
30 Oct	5515.00	326 ₹ 48,900	0 0.00	-	0 0	0 0	0 0
29 Oct	5551.50	326 ₹ 48,900	0 0.00	-	0 0	0 0	0 0

For Hero Motocorp Limited - strike price 5750 expiring on 30DEC2025

Delta for 5750 PE is -0.20

Historical price for 5750 PE is as follows

On 16 Dec HEROMOTOCO was trading at 5946.50. The strike last trading price was 28.3, which was -1 lower than the previous day. The implied volatity was 21.80, the open interest changed by 27 which increased total open position to 221

On 15 Dec HEROMOTOCO was trading at 5959.50. The strike last trading price was 29.65, which was -3.2 lower than the previous day. The implied volatity was 22.57, the open interest changed by -52 which decreased total open position to 197

On 12 Dec HEROMOTOCO was trading at 5960.00. The strike last trading price was 33.1, which was 2.05 higher than the previous day. The implied volatity was 22.24, the open interest changed by 2 which increased total open position to 249

On 11 Dec HEROMOTOCO was trading at 5979.50. The strike last trading price was 32, which was -8.1 lower than the previous day. The implied volatity was 22.29, the open interest changed by -18 which decreased total open position to 247

On 10 Dec HEROMOTOCO was trading at 5945.50. The strike last trading price was 40.65, which was 4.25 higher than the previous day. The implied volatity was 22.40, the open interest changed by -33 which decreased total open position to 265

On 9 Dec HEROMOTOCO was trading at 6001.00. The strike last trading price was 36.2, which was 20.65 higher than the previous day. The implied volatity was 23.55, the open interest changed by 138 which increased total open position to 300

On 8 Dec HEROMOTOCO was trading at 6167.00. The strike last trading price was 15.5, which was 8.35 higher than the previous day. The implied volatity was 23.15, the open interest changed by -13 which decreased total open position to 162

On 5 Dec HEROMOTOCO was trading at 6350.50. The strike last trading price was 7.05, which was -2.4 lower than the previous day. The implied volatity was 23.70, the open interest changed by 15 which increased total open position to 172

On 4 Dec HEROMOTOCO was trading at 6340.00. The strike last trading price was 9.45, which was -3.9 lower than the previous day. The implied volatity was 24.71, the open interest changed by 7 which increased total open position to 157

On 3 Dec HEROMOTOCO was trading at 6211.50. The strike last trading price was 13.55, which was -0.3 lower than the previous day. The implied volatity was 23.11, the open interest changed by -10 which decreased total open position to 150

On 2 Dec HEROMOTOCO was trading at 6270.50. The strike last trading price was 13.4, which was -4.4 lower than the previous day. The implied volatity was 23.90, the open interest changed by 31 which increased total open position to 161

On 1 Dec HEROMOTOCO was trading at 6295.50. The strike last trading price was 17.7, which was -6.2 lower than the previous day. The implied volatity was 25.88, the open interest changed by 8 which increased total open position to 134

On 28 Nov HEROMOTOCO was trading at 6174.50. The strike last trading price was 23.05, which was -7.35 lower than the previous day. The implied volatity was 23.58, the open interest changed by 25 which increased total open position to 128

On 27 Nov HEROMOTOCO was trading at 6151.00. The strike last trading price was 30, which was -1.6 lower than the previous day. The implied volatity was 24.03, the open interest changed by -21 which decreased total open position to 98

On 26 Nov HEROMOTOCO was trading at 6136.50. The strike last trading price was 31.95, which was -15.9 lower than the previous day. The implied volatity was 23.32, the open interest changed by 23 which increased total open position to 120

On 25 Nov HEROMOTOCO was trading at 6081.50. The strike last trading price was 46.55, which was -20.45 lower than the previous day. The implied volatity was 24.37, the open interest changed by -157 which decreased total open position to 101

On 24 Nov HEROMOTOCO was trading at 5982.00. The strike last trading price was 64.85, which was -3.4 lower than the previous day. The implied volatity was 23.99, the open interest changed by 92 which increased total open position to 258

On 21 Nov HEROMOTOCO was trading at 6002.50. The strike last trading price was 67.8, which was -7.9 lower than the previous day. The implied volatity was 24.54, the open interest changed by 133 which increased total open position to 166

On 20 Nov HEROMOTOCO was trading at 5999.50. The strike last trading price was 75.7, which was -41.1 lower than the previous day. The implied volatity was 25.33, the open interest changed by 12 which increased total open position to 32

On 19 Nov HEROMOTOCO was trading at 5876.50. The strike last trading price was 116.8, which was -14.35 lower than the previous day. The implied volatity was 25.61, the open interest changed by 11 which increased total open position to 21

On 18 Nov HEROMOTOCO was trading at 5799.50. The strike last trading price was 131.15, which was -5.2 lower than the previous day. The implied volatity was 23.59, the open interest changed by 1 which increased total open position to 9

On 17 Nov HEROMOTOCO was trading at 5798.50. The strike last trading price was 134.3, which was -191.7 lower than the previous day. The implied volatity was 23.43, the open interest changed by 9 which increased total open position to 9

On 14 Nov HEROMOTOCO was trading at 5538.50. The strike last trading price was 326, 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 326, 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 326, 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 326, 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 326, 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 326, 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 326, 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 326, 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 Nov HEROMOTOCO was trading at 5539.00. The strike last trading price was 326, 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 31 Oct HEROMOTOCO was trading at 5544.00. The strike last trading price was 326, 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 30 Oct HEROMOTOCO was trading at 5515.00. The strike last trading price was 326, 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 326, 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

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