HEROMOTOCO

Hero Motocorp Limited

5698.5 -45.50 (-0.79%)

L: 5690 H: 5750

Back to Option Chain

Historical option data for HEROMOTOCO
24 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 27-JAN-2026 5800 CE
Delta: 0.46 Vega: 6.91 Theta: -2.68 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	5698.50	115.6 ₹ 17,340	-33.1 -4965.00	19.60	408 61,200	198 29,700	509 76,350
23 Dec	5744.00	145 ₹ 21,750	13.75 2062.50	20.63	625 93,750	-94 -14,100	314 47,100
22 Dec	5699.50	131 ₹ 19,650	-31.7 -4755.00	21.15	574 86,100	295 44,250	409 61,350
19 Dec	5781.00	165 ₹ 24,750	17.15 2572.50	18.77	104 15,600	13 1,950	113 16,950
18 Dec	5748.50	144.2 ₹ 21,630	-53.7 -8055.00	18.82	182 27,300	77 11,550	100 15,000
17 Dec	5817.00	197 ₹ 29,550	-106.3 -15945.00	20.32	25 3,750	17 2,550	18 2,700
16 Dec	5946.50	303.3 ₹ 45,495	10.2 1530.00	-	0 0	0 0	1 150
15 Dec	5959.50	303.3 ₹ 45,495	10.2 1530.00	-	0 0	0 0	0 0
12 Dec	5960.00	303.3 ₹ 45,495	10.2 1530.00	-	0 0	0 0	1 150
11 Dec	5979.50	303.3 ₹ 45,495	10.2 1530.00	-	0 0	0 0	1 150
10 Dec	5945.50	303.3 ₹ 45,495	10.2 1530.00	21.49	1 150	0 0	0 0
9 Dec	6001.00	293.1 ₹ 43,965	0 0.00	-	0 0	0 0	0 0
8 Dec	6167.00	293.1 ₹ 43,965	0 0.00	-	0 0	0 0	0 0
5 Dec	6350.50	293.1 ₹ 43,965	0 0.00	-	0 0	0 0	0 0
4 Dec	6340.00	293.1 ₹ 43,965	0 0.00	-	0 0	0 0	0 0
3 Dec	6211.50	293.1 ₹ 43,965	0 0.00	-	0 0	0 0	0 0
2 Dec	6270.50	293.1 ₹ 43,965	0 0.00	-	0 0	0 0	0 0
1 Dec	6295.50	293.1 ₹ 43,965	0 0.00	-	0 0	0 0	0 0
28 Nov	6174.50	293.1 ₹ 43,965	0 0.00	-	0 0	0 0	0 0
27 Nov	6151.00	293.1 ₹ 43,965	0 0.00	-	0 0	0 0	0 0
26 Nov	6136.50	293.1 ₹ 43,965	0 0.00	-	0 0	0 0	0 0
25 Nov	6081.50	293.1 ₹ 43,965	0 0.00	-	0 0	0 0	0 0

24 Nov	5982.00	293.1 ₹ 43,965	0 0.00	-	0 0	0 0	0 0
21 Nov	6002.50	293.1 ₹ 43,965	0 0.00	-	0 0	0 0	0 0
20 Nov	5999.50	293.1 ₹ 43,965	0 0.00	-	0 0	0 0	0 0
19 Nov	5876.50	293.1 ₹ 43,965	0 0.00	-	0 0	0 0	0 0
18 Nov	5799.50	293.1 ₹ 43,965	0 0.00	-	0 0	0 0	0 0
14 Nov	5538.50	293.1 ₹ 43,965	0 0.00	1.57	0 0	0 0	0 0
6 Nov	5326.00	293.1 ₹ 43,965	0 0.00	3.30	0 0	0 0	0 0
4 Nov	5309.00	293.1 ₹ 43,965	0 0.00	3.41	0 0	0 0	0 0
3 Nov	5539.00	293.1 ₹ 43,965	0 0.00	1.25	0 0	0 0	0 0
31 Oct	5544.00	293.1 ₹ 43,965	0 0.00	-	0 0	0 0	0 0
30 Oct	5515.00	293.1 ₹ 43,965	0 0.00	-	0 0	0 0	0 0

For Hero Motocorp Limited - strike price 5800 expiring on 27JAN2026

Delta for 5800 CE is 0.46

Historical price for 5800 CE is as follows

On 24 Dec HEROMOTOCO was trading at 5698.50. The strike last trading price was 115.6, which was -33.1 lower than the previous day. The implied volatity was 19.60, the open interest changed by 198 which increased total open position to 509

On 23 Dec HEROMOTOCO was trading at 5744.00. The strike last trading price was 145, which was 13.75 higher than the previous day. The implied volatity was 20.63, the open interest changed by -94 which decreased total open position to 314

On 22 Dec HEROMOTOCO was trading at 5699.50. The strike last trading price was 131, which was -31.7 lower than the previous day. The implied volatity was 21.15, the open interest changed by 295 which increased total open position to 409

On 19 Dec HEROMOTOCO was trading at 5781.00. The strike last trading price was 165, which was 17.15 higher than the previous day. The implied volatity was 18.77, the open interest changed by 13 which increased total open position to 113

On 18 Dec HEROMOTOCO was trading at 5748.50. The strike last trading price was 144.2, which was -53.7 lower than the previous day. The implied volatity was 18.82, the open interest changed by 77 which increased total open position to 100

On 17 Dec HEROMOTOCO was trading at 5817.00. The strike last trading price was 197, which was -106.3 lower than the previous day. The implied volatity was 20.32, the open interest changed by 17 which increased total open position to 18

On 16 Dec HEROMOTOCO was trading at 5946.50. The strike last trading price was 303.3, which was 10.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec HEROMOTOCO was trading at 5959.50. The strike last trading price was 303.3, which was 10.2 higher 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 303.3, which was 10.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec HEROMOTOCO was trading at 5979.50. The strike last trading price was 303.3, which was 10.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec HEROMOTOCO was trading at 5945.50. The strike last trading price was 303.3, which was 10.2 higher than the previous day. The implied volatity was 21.49, 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 293.1, 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 293.1, 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 293.1, 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 293.1, 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 293.1, 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 293.1, 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 293.1, 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 293.1, 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 293.1, 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 293.1, 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 25 Nov HEROMOTOCO was trading at 6081.50. The strike last trading price was 293.1, 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 24 Nov HEROMOTOCO was trading at 5982.00. The strike last trading price was 293.1, 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 21 Nov HEROMOTOCO was trading at 6002.50. The strike last trading price was 293.1, 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 20 Nov HEROMOTOCO was trading at 5999.50. The strike last trading price was 293.1, 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 19 Nov HEROMOTOCO was trading at 5876.50. The strike last trading price was 293.1, 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 18 Nov HEROMOTOCO was trading at 5799.50. The strike last trading price was 293.1, 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 14 Nov HEROMOTOCO was trading at 5538.50. The strike last trading price was 293.1, which was 0 lower than the previous day. The implied volatity was 1.57, 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 293.1, which was 0 lower than the previous day. The implied volatity was 3.30, 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 293.1, which was 0 lower than the previous day. The implied volatity was 3.41, 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 293.1, which was 0 lower than the previous day. The implied volatity was 1.25, 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 293.1, 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 293.1, 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 5800 PE
Delta: -0.53 Vega: 6.92 Theta: -1.47 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	5698.50	183.45 ₹ 27,517.5	29.45 4417.50	23.01	43 6,450	-2 -300	145 21,750
23 Dec	5744.00	155.5 ₹ 23,325	-28.05 -4207.50	21.73	50 7,500	-4 -600	146 21,900
22 Dec	5699.50	181.95 ₹ 27,292.5	40.4 6060.00	22.25	105 15,750	40 6,000	147 22,050
19 Dec	5781.00	140 ₹ 21,000	-22.6 -3390.00	21.54	72 10,800	32 4,800	109 16,350
18 Dec	5748.50	162.6 ₹ 24,390	27.5 4125.00	21.67	44 6,600	10 1,500	77 11,550
17 Dec	5817.00	135.1 ₹ 20,265	49.2 7380.00	22.02	72 10,800	18 2,700	67 10,050
16 Dec	5946.50	91.55 ₹ 13,732.5	-0.5 -75.00	22.05	18 2,700	9 1,350	48 7,200
15 Dec	5959.50	92.05 ₹ 13,807.5	2.95 442.50	22.66	14 2,100	7 1,050	39 5,850
12 Dec	5960.00	89.1 ₹ 13,365	13.55 2032.50	22.03	33 4,950	18 2,700	32 4,800
11 Dec	5979.50	75.55 ₹ 11,332.5	-25.7 -3855.00	20.63	2 300	0 0	14 2,100
10 Dec	5945.50	101.5 ₹ 15,225	-294.4 -44160.00	22.21	15 2,250	13 1,950	13 1,950
9 Dec	6001.00	395.9 ₹ 59,385	0 0.00	3.04	0 0	0 0	0 0
8 Dec	6167.00	395.9 ₹ 59,385	0 0.00	4.80	0 0	0 0	0 0
5 Dec	6350.50	395.9 ₹ 59,385	0 0.00	6.52	0 0	0 0	0 0
4 Dec	6340.00	395.9 ₹ 59,385	0 0.00	6.47	0 0	0 0	0 0
3 Dec	6211.50	395.9 ₹ 59,385	0 0.00	5.42	0 0	0 0	0 0
2 Dec	6270.50	395.9 ₹ 59,385	0 0.00	5.76	0 0	0 0	0 0
1 Dec	6295.50	395.9 ₹ 59,385	0 0.00	5.92	0 0	0 0	0 0
28 Nov	6174.50	395.9 ₹ 59,385	0 0.00	4.96	0 0	0 0	0 0
27 Nov	6151.00	395.9 ₹ 59,385	0 0.00	4.62	0 0	0 0	0 0
26 Nov	6136.50	395.9 ₹ 59,385	0 0.00	4.35	0 0	0 0	0 0
25 Nov	6081.50	395.9 ₹ 59,385	0 0.00	-	0 0	0 0	0 0
24 Nov	5982.00	395.9 ₹ 59,385	0 0.00	2.93	0 0	0 0	0 0
21 Nov	6002.50	395.9 ₹ 59,385	0 0.00	3.07	0 0	0 0	0 0
20 Nov	5999.50	395.9 ₹ 59,385	0 0.00	-	0 0	0 0	0 0
19 Nov	5876.50	395.9 ₹ 59,385	0 0.00	1.94	0 0	0 0	0 0
18 Nov	5799.50	395.9 ₹ 59,385	0 0.00	-	0 0	0 0	0 0
14 Nov	5538.50	395.9 ₹ 59,385	0 0.00	-	0 0	0 0	0 0
6 Nov	5326.00	395.9 ₹ 59,385	0 0.00	-	0 0	0 0	0 0
4 Nov	5309.00	395.9 ₹ 59,385	0 0.00	-	0 0	0 0	0 0
3 Nov	5539.00	395.9 ₹ 59,385	0 0.00	-	0 0	0 0	0 0
31 Oct	5544.00	395.9 ₹ 59,385	0 0.00	-	0 0	0 0	0 0
30 Oct	5515.00	395.9 ₹ 59,385	0 0.00	-	0 0	0 0	0 0

For Hero Motocorp Limited - strike price 5800 expiring on 27JAN2026

Delta for 5800 PE is -0.53

Historical price for 5800 PE is as follows

On 24 Dec HEROMOTOCO was trading at 5698.50. The strike last trading price was 183.45, which was 29.45 higher than the previous day. The implied volatity was 23.01, the open interest changed by -2 which decreased total open position to 145

On 23 Dec HEROMOTOCO was trading at 5744.00. The strike last trading price was 155.5, which was -28.05 lower than the previous day. The implied volatity was 21.73, the open interest changed by -4 which decreased total open position to 146

On 22 Dec HEROMOTOCO was trading at 5699.50. The strike last trading price was 181.95, which was 40.4 higher than the previous day. The implied volatity was 22.25, the open interest changed by 40 which increased total open position to 147

On 19 Dec HEROMOTOCO was trading at 5781.00. The strike last trading price was 140, which was -22.6 lower than the previous day. The implied volatity was 21.54, the open interest changed by 32 which increased total open position to 109

On 18 Dec HEROMOTOCO was trading at 5748.50. The strike last trading price was 162.6, which was 27.5 higher than the previous day. The implied volatity was 21.67, the open interest changed by 10 which increased total open position to 77

On 17 Dec HEROMOTOCO was trading at 5817.00. The strike last trading price was 135.1, which was 49.2 higher than the previous day. The implied volatity was 22.02, the open interest changed by 18 which increased total open position to 67

On 16 Dec HEROMOTOCO was trading at 5946.50. The strike last trading price was 91.55, which was -0.5 lower than the previous day. The implied volatity was 22.05, the open interest changed by 9 which increased total open position to 48

On 15 Dec HEROMOTOCO was trading at 5959.50. The strike last trading price was 92.05, which was 2.95 higher than the previous day. The implied volatity was 22.66, the open interest changed by 7 which increased total open position to 39

On 12 Dec HEROMOTOCO was trading at 5960.00. The strike last trading price was 89.1, which was 13.55 higher than the previous day. The implied volatity was 22.03, the open interest changed by 18 which increased total open position to 32

On 11 Dec HEROMOTOCO was trading at 5979.50. The strike last trading price was 75.55, which was -25.7 lower than the previous day. The implied volatity was 20.63, the open interest changed by 0 which decreased total open position to 14

On 10 Dec HEROMOTOCO was trading at 5945.50. The strike last trading price was 101.5, which was -294.4 lower than the previous day. The implied volatity was 22.21, the open interest changed by 13 which increased total open position to 13

On 9 Dec HEROMOTOCO was trading at 6001.00. The strike last trading price was 395.9, which was 0 lower than the previous day. The implied volatity was 3.04, 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 395.9, which was 0 lower than the previous day. The implied volatity was 4.80, 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 395.9, which was 0 lower than the previous day. The implied volatity was 6.52, 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 395.9, which was 0 lower than the previous day. The implied volatity was 6.47, 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 395.9, which was 0 lower than the previous day. The implied volatity was 5.42, 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 395.9, which was 0 lower than the previous day. The implied volatity was 5.76, 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 395.9, which was 0 lower than the previous day. The implied volatity was 5.92, 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 395.9, which was 0 lower than the previous day. The implied volatity was 4.96, 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 395.9, which was 0 lower than the previous day. The implied volatity was 4.62, 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 395.9, which was 0 lower than the previous day. The implied volatity was 4.35, 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 395.9, 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 24 Nov HEROMOTOCO was trading at 5982.00. The strike last trading price was 395.9, which was 0 lower than the previous day. The implied volatity was 2.93, 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 395.9, which was 0 lower than the previous day. The implied volatity was 3.07, 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 395.9, 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 19 Nov HEROMOTOCO was trading at 5876.50. The strike last trading price was 395.9, which was 0 lower than the previous day. The implied volatity was 1.94, 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 395.9, 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 14 Nov HEROMOTOCO was trading at 5538.50. The strike last trading price was 395.9, 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 395.9, 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 395.9, 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 395.9, 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 395.9, 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 395.9, 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