[--[65.84.65.76]--]

HEROMOTOCO

Hero Motocorp Limited
5651.5 -25.00 (-0.44%)
L: 5617.5 H: 5732

Back to Option Chain


Historical option data for HEROMOTOCO

16 Jan 2026 04:11 PM IST
HEROMOTOCO 27-JAN-2026 5750 CE
Delta: 0.35
Vega: 3.64
Theta: -4.05
Gamma: 0
Date Close Ltp Change IV Volume OI Chg OI
16 Jan 5651.50 48.55 -22.1 21.27 1,837 180 980
14 Jan 5676.50 69.15 -34.9 22.86 1,264 156 799
13 Jan 5734.50 98 -6.65 24.43 1,565 235 635
12 Jan 5726.50 101.25 -38.7 22.13 1,540 199 403
9 Jan 5773.00 143.25 -67.75 20.84 417 16 204
8 Jan 5850.00 199.05 -90.25 23.44 66 12 190
7 Jan 5981.00 289.3 -22.7 22.5 21 0 178
6 Jan 6000.00 312 7 21.69 62 -4 197
5 Jan 5985.50 305 32.3 21.19 55 0 201
2 Jan 5933.00 271.5 77.05 21.96 422 -81 204
1 Jan 5841.50 187.85 27.9 18.32 2,325 -233 287
31 Dec 5771.00 163 31.55 21.55 2,694 220 518
30 Dec 5711.00 128.65 46.2 20.98 2,345 113 302
29 Dec 5566.00 83.7 -28.25 22.01 222 81 188
26 Dec 5637.00 110.55 -30 20.33 159 19 108
24 Dec 5698.50 138.25 -35.75 19.54 166 16 89
23 Dec 5744.00 170.05 15.85 21.5 117 44 74
22 Dec 5699.50 154.25 -30.75 21.16 52 28 30
19 Dec 5781.00 185 -349.3 17.65 3 2 2
18 Dec 5748.50 534.3 0 - 0 0 0
17 Dec 5817.00 534.3 0 - 0 0 0
16 Dec 5946.50 534.3 0 - 0 0 0
15 Dec 5959.50 534.3 0 - 0 0 0
12 Dec 5960.00 534.3 0 - 0 0 0
11 Dec 5979.50 534.3 0 - 0 0 0
10 Dec 5945.50 534.3 0 - 0 0 0
9 Dec 6001.00 534.3 0 - 0 0 0
8 Dec 6167.00 534.3 0 - 0 0 0
5 Dec 6350.50 534.3 0 - 0 0 0
4 Dec 6340.00 534.3 0 - 0 0 0
3 Dec 6211.50 534.3 0 - 0 0 0
2 Dec 6270.50 534.3 0 - 0 0 0
1 Dec 6295.50 534.3 0 - 0 0 0
28 Nov 6174.50 534.3 0 - 0 0 0
27 Nov 6151.00 534.3 0 - 0 0 0
26 Nov 6136.50 534.3 0 - 0 0 0


For Hero Motocorp Limited - strike price 5750 expiring on 27JAN2026

Delta for 5750 CE is 0.35

Historical price for 5750 CE is as follows

On 16 Jan HEROMOTOCO was trading at 5651.50. The strike last trading price was 48.55, which was -22.1 lower than the previous day. The implied volatity was 21.27, the open interest changed by 180 which increased total open position to 980


On 14 Jan HEROMOTOCO was trading at 5676.50. The strike last trading price was 69.15, which was -34.9 lower than the previous day. The implied volatity was 22.86, the open interest changed by 156 which increased total open position to 799


On 13 Jan HEROMOTOCO was trading at 5734.50. The strike last trading price was 98, which was -6.65 lower than the previous day. The implied volatity was 24.43, the open interest changed by 235 which increased total open position to 635


On 12 Jan HEROMOTOCO was trading at 5726.50. The strike last trading price was 101.25, which was -38.7 lower than the previous day. The implied volatity was 22.13, the open interest changed by 199 which increased total open position to 403


On 9 Jan HEROMOTOCO was trading at 5773.00. The strike last trading price was 143.25, which was -67.75 lower than the previous day. The implied volatity was 20.84, the open interest changed by 16 which increased total open position to 204


On 8 Jan HEROMOTOCO was trading at 5850.00. The strike last trading price was 199.05, which was -90.25 lower than the previous day. The implied volatity was 23.44, the open interest changed by 12 which increased total open position to 190


On 7 Jan HEROMOTOCO was trading at 5981.00. The strike last trading price was 289.3, which was -22.7 lower than the previous day. The implied volatity was 22.5, the open interest changed by 0 which decreased total open position to 178


On 6 Jan HEROMOTOCO was trading at 6000.00. The strike last trading price was 312, which was 7 higher than the previous day. The implied volatity was 21.69, the open interest changed by -4 which decreased total open position to 197


On 5 Jan HEROMOTOCO was trading at 5985.50. The strike last trading price was 305, which was 32.3 higher than the previous day. The implied volatity was 21.19, the open interest changed by 0 which decreased total open position to 201


On 2 Jan HEROMOTOCO was trading at 5933.00. The strike last trading price was 271.5, which was 77.05 higher than the previous day. The implied volatity was 21.96, the open interest changed by -81 which decreased total open position to 204


On 1 Jan HEROMOTOCO was trading at 5841.50. The strike last trading price was 187.85, which was 27.9 higher than the previous day. The implied volatity was 18.32, the open interest changed by -233 which decreased total open position to 287


On 31 Dec HEROMOTOCO was trading at 5771.00. The strike last trading price was 163, which was 31.55 higher than the previous day. The implied volatity was 21.55, the open interest changed by 220 which increased total open position to 518


On 30 Dec HEROMOTOCO was trading at 5711.00. The strike last trading price was 128.65, which was 46.2 higher than the previous day. The implied volatity was 20.98, the open interest changed by 113 which increased total open position to 302


On 29 Dec HEROMOTOCO was trading at 5566.00. The strike last trading price was 83.7, which was -28.25 lower than the previous day. The implied volatity was 22.01, the open interest changed by 81 which increased total open position to 188


On 26 Dec HEROMOTOCO was trading at 5637.00. The strike last trading price was 110.55, which was -30 lower than the previous day. The implied volatity was 20.33, the open interest changed by 19 which increased total open position to 108


On 24 Dec HEROMOTOCO was trading at 5698.50. The strike last trading price was 138.25, which was -35.75 lower than the previous day. The implied volatity was 19.54, the open interest changed by 16 which increased total open position to 89


On 23 Dec HEROMOTOCO was trading at 5744.00. The strike last trading price was 170.05, which was 15.85 higher than the previous day. The implied volatity was 21.5, the open interest changed by 44 which increased total open position to 74


On 22 Dec HEROMOTOCO was trading at 5699.50. The strike last trading price was 154.25, which was -30.75 lower than the previous day. The implied volatity was 21.16, the open interest changed by 28 which increased total open position to 30


On 19 Dec HEROMOTOCO was trading at 5781.00. The strike last trading price was 185, which was -349.3 lower than the previous day. The implied volatity was 17.65, the open interest changed by 2 which increased total open position to 2


On 18 Dec HEROMOTOCO was trading at 5748.50. The strike last trading price was 534.3, 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 Dec HEROMOTOCO was trading at 5817.00. The strike last trading price was 534.3, 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 534.3, 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 534.3, 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 534.3, 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 534.3, 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 534.3, 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 534.3, 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 534.3, 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 534.3, 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 534.3, 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 534.3, 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 534.3, 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 534.3, 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 534.3, 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 534.3, 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 534.3, 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 27JAN2026 5750 PE
Delta: -0.62
Vega: 3.74
Theta: -3.43
Gamma: 0
Date Close Ltp Change IV Volume OI Chg OI
16 Jan 5651.50 149.95 9.6 26.07 353 -32 475
14 Jan 5676.50 140.7 31.95 24.55 447 5 509
13 Jan 5734.50 111.5 -1.7 22.3 655 94 495
12 Jan 5726.50 115.85 20.6 24.76 965 -79 408
9 Jan 5773.00 91.55 19.25 23.98 1,285 126 493
8 Jan 5850.00 73 37.05 24.23 689 97 368
7 Jan 5981.00 36.75 3.45 22.85 947 -5 271
6 Jan 6000.00 34.05 -3.95 23.04 470 2 277
5 Jan 5985.50 37.6 -14.65 23 725 -29 275
2 Jan 5933.00 52.05 -30.65 22.13 1,409 42 303
1 Jan 5841.50 84.5 -30.25 22.64 991 -34 259
31 Dec 5771.00 112.3 -40 22.18 685 177 293
30 Dec 5711.00 160 -54.8 24.83 254 26 115
29 Dec 5566.00 214.8 36.5 22.03 31 15 89
26 Dec 5637.00 180 24.3 22.54 34 14 75
24 Dec 5698.50 156.1 27.75 22.88 133 7 60
23 Dec 5744.00 130 -12.7 20.83 60 53 53
22 Dec 5699.50 142.7 0 0.1 0 0 0
19 Dec 5781.00 142.7 0 1.35 0 0 0
18 Dec 5748.50 142.7 0 0.7 0 0 0
17 Dec 5817.00 142.7 0 1.72 0 0 0
16 Dec 5946.50 142.7 0 3.14 0 0 0
15 Dec 5959.50 142.7 0 3.32 0 0 0
12 Dec 5960.00 142.7 0 3.33 0 0 0
11 Dec 5979.50 142.7 0 3.53 0 0 0
10 Dec 5945.50 142.7 0 3.01 0 0 0
9 Dec 6001.00 142.7 0 3.72 0 0 0
8 Dec 6167.00 142.7 0 5.36 0 0 0
5 Dec 6350.50 142.7 0 7.15 0 0 0
4 Dec 6340.00 142.7 0 6.93 0 0 0
3 Dec 6211.50 142.7 0 5.73 0 0 0
2 Dec 6270.50 142.7 0 6.25 0 0 0
1 Dec 6295.50 142.7 0 6.41 0 0 0
28 Nov 6174.50 142.7 0 5.45 0 0 0
27 Nov 6151.00 142.7 0 5.11 0 0 0
26 Nov 6136.50 142.7 0 4.84 0 0 0


For Hero Motocorp Limited - strike price 5750 expiring on 27JAN2026

Delta for 5750 PE is -0.62

Historical price for 5750 PE is as follows

On 16 Jan HEROMOTOCO was trading at 5651.50. The strike last trading price was 149.95, which was 9.6 higher than the previous day. The implied volatity was 26.07, the open interest changed by -32 which decreased total open position to 475


On 14 Jan HEROMOTOCO was trading at 5676.50. The strike last trading price was 140.7, which was 31.95 higher than the previous day. The implied volatity was 24.55, the open interest changed by 5 which increased total open position to 509


On 13 Jan HEROMOTOCO was trading at 5734.50. The strike last trading price was 111.5, which was -1.7 lower than the previous day. The implied volatity was 22.3, the open interest changed by 94 which increased total open position to 495


On 12 Jan HEROMOTOCO was trading at 5726.50. The strike last trading price was 115.85, which was 20.6 higher than the previous day. The implied volatity was 24.76, the open interest changed by -79 which decreased total open position to 408


On 9 Jan HEROMOTOCO was trading at 5773.00. The strike last trading price was 91.55, which was 19.25 higher than the previous day. The implied volatity was 23.98, the open interest changed by 126 which increased total open position to 493


On 8 Jan HEROMOTOCO was trading at 5850.00. The strike last trading price was 73, which was 37.05 higher than the previous day. The implied volatity was 24.23, the open interest changed by 97 which increased total open position to 368


On 7 Jan HEROMOTOCO was trading at 5981.00. The strike last trading price was 36.75, which was 3.45 higher than the previous day. The implied volatity was 22.85, the open interest changed by -5 which decreased total open position to 271


On 6 Jan HEROMOTOCO was trading at 6000.00. The strike last trading price was 34.05, which was -3.95 lower than the previous day. The implied volatity was 23.04, the open interest changed by 2 which increased total open position to 277


On 5 Jan HEROMOTOCO was trading at 5985.50. The strike last trading price was 37.6, which was -14.65 lower than the previous day. The implied volatity was 23, the open interest changed by -29 which decreased total open position to 275


On 2 Jan HEROMOTOCO was trading at 5933.00. The strike last trading price was 52.05, which was -30.65 lower than the previous day. The implied volatity was 22.13, the open interest changed by 42 which increased total open position to 303


On 1 Jan HEROMOTOCO was trading at 5841.50. The strike last trading price was 84.5, which was -30.25 lower than the previous day. The implied volatity was 22.64, the open interest changed by -34 which decreased total open position to 259


On 31 Dec HEROMOTOCO was trading at 5771.00. The strike last trading price was 112.3, which was -40 lower than the previous day. The implied volatity was 22.18, the open interest changed by 177 which increased total open position to 293


On 30 Dec HEROMOTOCO was trading at 5711.00. The strike last trading price was 160, which was -54.8 lower than the previous day. The implied volatity was 24.83, the open interest changed by 26 which increased total open position to 115


On 29 Dec HEROMOTOCO was trading at 5566.00. The strike last trading price was 214.8, which was 36.5 higher than the previous day. The implied volatity was 22.03, the open interest changed by 15 which increased total open position to 89


On 26 Dec HEROMOTOCO was trading at 5637.00. The strike last trading price was 180, which was 24.3 higher than the previous day. The implied volatity was 22.54, the open interest changed by 14 which increased total open position to 75


On 24 Dec HEROMOTOCO was trading at 5698.50. The strike last trading price was 156.1, which was 27.75 higher than the previous day. The implied volatity was 22.88, the open interest changed by 7 which increased total open position to 60


On 23 Dec HEROMOTOCO was trading at 5744.00. The strike last trading price was 130, which was -12.7 lower than the previous day. The implied volatity was 20.83, the open interest changed by 53 which increased total open position to 53


On 22 Dec HEROMOTOCO was trading at 5699.50. The strike last trading price was 142.7, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0


On 19 Dec HEROMOTOCO was trading at 5781.00. The strike last trading price was 142.7, which was 0 lower than the previous day. The implied volatity was 1.35, the open interest changed by 0 which decreased total open position to 0


On 18 Dec HEROMOTOCO was trading at 5748.50. The strike last trading price was 142.7, which was 0 lower than the previous day. The implied volatity was 0.7, 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 142.7, which was 0 lower than the previous day. The implied volatity was 1.72, 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 142.7, which was 0 lower than the previous day. The implied volatity was 3.14, 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 142.7, which was 0 lower than the previous day. The implied volatity was 3.32, 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 142.7, which was 0 lower than the previous day. The implied volatity was 3.33, 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 142.7, which was 0 lower than the previous day. The implied volatity was 3.53, 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 142.7, which was 0 lower than the previous day. The implied volatity was 3.01, 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 142.7, which was 0 lower than the previous day. The implied volatity was 3.72, 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 142.7, which was 0 lower than the previous day. The implied volatity was 5.36, 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 142.7, which was 0 lower than the previous day. The implied volatity was 7.15, 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 142.7, which was 0 lower than the previous day. The implied volatity was 6.93, 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 142.7, which was 0 lower than the previous day. The implied volatity was 5.73, 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 142.7, which was 0 lower than the previous day. The implied volatity was 6.25, 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 142.7, which was 0 lower than the previous day. The implied volatity was 6.41, 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 142.7, which was 0 lower than the previous day. The implied volatity was 5.45, 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 142.7, which was 0 lower than the previous day. The implied volatity was 5.11, 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 142.7, which was 0 lower than the previous day. The implied volatity was 4.84, the open interest changed by 0 which decreased total open position to 0