HEROMOTOCO

Hero Motocorp Limited

5773 -77.00 (-1.32%)

L: 5751 H: 5891

Back to Option Chain

Historical option data for HEROMOTOCO
09 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 27-JAN-2026 5850 CE
Delta: 0.45 Vega: 5.08 Theta: -3.85 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	5773.00	95.25 ₹ 14,287.5	-47.65 -7147.50	22.41	1,342 2,01,300	68 10,200	366 54,900
8 Jan	5850.00	136 ₹ 20,400	-83.25 -12487.50	22.64	688 1,03,200	37 5,550	292 43,800
7 Jan	5981.00	217.95 ₹ 32,692.5	-14.45 -2167.50	22.88	132 19,800	-15 -2,250	253 37,950

6 Jan	6000.00	232 ₹ 34,800	4.2 630.00	20.92	112 16,800	-30 -4,500	268 40,200
5 Jan	5985.50	225.35 ₹ 33,802.5	23.4 3510.00	20.35	291 43,650	-6 -900	298 44,700
2 Jan	5933.00	199.85 ₹ 29,977.5	61.95 9292.50	21.31	1,484 2,22,600	-16 -2,400	305 45,750
1 Jan	5841.50	132 ₹ 19,800	21.6 3240.00	18.90	1,636 2,45,400	118 17,700	320 48,000
31 Dec	5771.00	112 ₹ 16,800	22.2 3330.00	21.23	803 1,20,450	13 1,950	202 30,300
30 Dec	5711.00	92 ₹ 13,800	36.6 5490.00	21.83	1,169 1,75,350	87 13,050	192 28,800
29 Dec	5566.00	55.5 ₹ 8,325	-20.8 -3120.00	22.19	104 15,600	62 9,300	103 15,450
26 Dec	5637.00	76.4 ₹ 11,460	-21.6 -3240.00	20.74	59 8,850	20 3,000	40 6,000
24 Dec	5698.50	98 ₹ 14,700	-19.9 -2985.00	19.99	24 3,600	15 2,250	19 2,850
23 Dec	5744.00	117.9 ₹ 17,685	5.7 855.00	20.73	7 1,050	2 300	5 750
22 Dec	5699.50	112.2 ₹ 16,830	-16.1 -2415.00	21.41	1 150	0 0	2 300
19 Dec	5781.00	128.3 ₹ 19,245	23.3 3495.00	17.26	2 300	1 150	3 450
18 Dec	5748.50	105 ₹ 15,750	-64.45 -9667.50	17.05	1 150	0 0	1 150
17 Dec	5817.00	169.45 ₹ 25,417.5	-300.35 -45052.50	20.19	3 450	1 150	1 150
16 Dec	5946.50	469.8 ₹ 70,470	0 0.00	-	0 0	0 0	0 0
15 Dec	5959.50	469.8 ₹ 70,470	0 0.00	-	0 0	0 0	0 0
12 Dec	5960.00	469.8 ₹ 70,470	0 0.00	-	0 0	0 0	0 0
11 Dec	5979.50	469.8 ₹ 70,470	0 0.00	-	0 0	0 0	0 0
10 Dec	5945.50	469.8 ₹ 70,470	0 0.00	-	0 0	0 0	0 0
9 Dec	6001.00	469.8 ₹ 70,470	0 0.00	-	0 0	0 0	0 0
8 Dec	6167.00	469.8 ₹ 70,470	0 0.00	-	0 0	0 0	0 0
5 Dec	6350.50	469.8 ₹ 70,470	0 0.00	-	0 0	0 0	0 0
4 Dec	6340.00	469.8 ₹ 70,470	0 0.00	-	0 0	0 0	0 0
3 Dec	6211.50	469.8 ₹ 70,470	0 0.00	-	0 0	0 0	0 0
2 Dec	6270.50	469.8 ₹ 70,470	0 0.00	-	0 0	0 0	0 0
1 Dec	6295.50	469.8 ₹ 70,470	0 0.00	-	0 0	0 0	0 0
28 Nov	6174.50	469.8 ₹ 70,470	0 0.00	-	0 0	0 0	0 0
27 Nov	6151.00	469.8 ₹ 70,470	0 0.00	-	0 0	0 0	0 0
26 Nov	6136.50	469.8 ₹ 70,470	0 0.00	-	0 0	0 0	0 0

For Hero Motocorp Limited - strike price 5850 expiring on 27JAN2026

Delta for 5850 CE is 0.45

Historical price for 5850 CE is as follows

On 9 Jan HEROMOTOCO was trading at 5773.00. The strike last trading price was 95.25, which was -47.65 lower than the previous day. The implied volatity was 22.41, the open interest changed by 68 which increased total open position to 366

On 8 Jan HEROMOTOCO was trading at 5850.00. The strike last trading price was 136, which was -83.25 lower than the previous day. The implied volatity was 22.64, the open interest changed by 37 which increased total open position to 292

On 7 Jan HEROMOTOCO was trading at 5981.00. The strike last trading price was 217.95, which was -14.45 lower than the previous day. The implied volatity was 22.88, the open interest changed by -15 which decreased total open position to 253

On 6 Jan HEROMOTOCO was trading at 6000.00. The strike last trading price was 232, which was 4.2 higher than the previous day. The implied volatity was 20.92, the open interest changed by -30 which decreased total open position to 268

On 5 Jan HEROMOTOCO was trading at 5985.50. The strike last trading price was 225.35, which was 23.4 higher than the previous day. The implied volatity was 20.35, the open interest changed by -6 which decreased total open position to 298

On 2 Jan HEROMOTOCO was trading at 5933.00. The strike last trading price was 199.85, which was 61.95 higher than the previous day. The implied volatity was 21.31, the open interest changed by -16 which decreased total open position to 305

On 1 Jan HEROMOTOCO was trading at 5841.50. The strike last trading price was 132, which was 21.6 higher than the previous day. The implied volatity was 18.90, the open interest changed by 118 which increased total open position to 320

On 31 Dec HEROMOTOCO was trading at 5771.00. The strike last trading price was 112, which was 22.2 higher than the previous day. The implied volatity was 21.23, the open interest changed by 13 which increased total open position to 202

On 30 Dec HEROMOTOCO was trading at 5711.00. The strike last trading price was 92, which was 36.6 higher than the previous day. The implied volatity was 21.83, the open interest changed by 87 which increased total open position to 192

On 29 Dec HEROMOTOCO was trading at 5566.00. The strike last trading price was 55.5, which was -20.8 lower than the previous day. The implied volatity was 22.19, the open interest changed by 62 which increased total open position to 103

On 26 Dec HEROMOTOCO was trading at 5637.00. The strike last trading price was 76.4, which was -21.6 lower than the previous day. The implied volatity was 20.74, the open interest changed by 20 which increased total open position to 40

On 24 Dec HEROMOTOCO was trading at 5698.50. The strike last trading price was 98, which was -19.9 lower than the previous day. The implied volatity was 19.99, the open interest changed by 15 which increased total open position to 19

On 23 Dec HEROMOTOCO was trading at 5744.00. The strike last trading price was 117.9, which was 5.7 higher than the previous day. The implied volatity was 20.73, the open interest changed by 2 which increased total open position to 5

On 22 Dec HEROMOTOCO was trading at 5699.50. The strike last trading price was 112.2, which was -16.1 lower than the previous day. The implied volatity was 21.41, the open interest changed by 0 which decreased total open position to 2

On 19 Dec HEROMOTOCO was trading at 5781.00. The strike last trading price was 128.3, which was 23.3 higher than the previous day. The implied volatity was 17.26, the open interest changed by 1 which increased total open position to 3

On 18 Dec HEROMOTOCO was trading at 5748.50. The strike last trading price was 105, which was -64.45 lower than the previous day. The implied volatity was 17.05, the open interest changed by 0 which decreased total open position to 1

On 17 Dec HEROMOTOCO was trading at 5817.00. The strike last trading price was 169.45, which was -300.35 lower than the previous day. The implied volatity was 20.19, 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 469.8, 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 469.8, 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 469.8, 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 469.8, 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 469.8, 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 469.8, 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 469.8, 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 469.8, 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 469.8, 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 469.8, 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 469.8, 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 469.8, 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 469.8, 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 469.8, 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 469.8, 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 5850 PE
Delta: -0.53 Vega: 5.11 Theta: -2.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	5773.00	139.9 ₹ 20,985	28.95 4342.50	23.94	1,073 1,60,950	-37 -5,550	348 52,200
8 Jan	5850.00	111.6 ₹ 16,740	51.95 7792.50	23.77	849 1,27,350	47 7,050	388 58,200
7 Jan	5981.00	61 ₹ 9,150	5.8 870.00	22.37	877 1,31,550	37 5,550	346 51,900
6 Jan	6000.00	55.85 ₹ 8,377.5	-6.35 -952.50	22.49	505 75,750	7 1,050	309 46,350
5 Jan	5985.50	62.35 ₹ 9,352.5	-20.95 -3142.50	22.81	1,114 1,67,100	-3 -450	302 45,300
2 Jan	5933.00	82.95 ₹ 12,442.5	-42.45 -6367.50	22.01	2,113 3,16,950	149 22,350	306 45,900
1 Jan	5841.50	128 ₹ 19,200	-38.2 -5730.00	22.88	445 66,750	49 7,350	155 23,250
31 Dec	5771.00	166.25 ₹ 24,937.5	-40.35 -6052.50	22.74	462 69,300	-5 -750	108 16,200
30 Dec	5711.00	212 ₹ 31,800	-31.55 -4732.50	23.93	210 31,500	110 16,500	113 16,950
29 Dec	5566.00	243.55 ₹ 36,532.5	37.15 5572.50	-	0 0	0 0	3 450
26 Dec	5637.00	243.55 ₹ 36,532.5	37.15 5572.50	22.87	5 750	0 0	4 600
24 Dec	5698.50	206.4 ₹ 30,960	29.3 4395.00	-	0 0	0 0	4 600
23 Dec	5744.00	206.4 ₹ 30,960	29.3 4395.00	-	0 0	0 0	0 0
22 Dec	5699.50	206.4 ₹ 30,960	29.3 4395.00	-	0 0	0 0	4 600
19 Dec	5781.00	206.4 ₹ 30,960	29.3 4395.00	-	0 0	0 0	4 600
18 Dec	5748.50	206.4 ₹ 30,960	29.3 4395.00	23.51	13 1,950	4 600	4 600
17 Dec	5817.00	177.1 ₹ 26,565	0 0.00	0.38	0 0	0 0	0 0
16 Dec	5946.50	177.1 ₹ 26,565	0 0.00	2.02	0 0	0 0	0 0
15 Dec	5959.50	177.1 ₹ 26,565	0 0.00	2.27	0 0	0 0	0 0
12 Dec	5960.00	177.1 ₹ 26,565	0 0.00	2.29	0 0	0 0	0 0
11 Dec	5979.50	177.1 ₹ 26,565	0 0.00	2.52	0 0	0 0	0 0
10 Dec	5945.50	177.1 ₹ 26,565	0 0.00	1.98	0 0	0 0	0 0
9 Dec	6001.00	177.1 ₹ 26,565	0 0.00	2.59	0 0	0 0	0 0
8 Dec	6167.00	177.1 ₹ 26,565	0 0.00	4.29	0 0	0 0	0 0
5 Dec	6350.50	177.1 ₹ 26,565	0 0.00	6.16	0 0	0 0	0 0
4 Dec	6340.00	177.1 ₹ 26,565	0 0.00	5.94	0 0	0 0	0 0
3 Dec	6211.50	177.1 ₹ 26,565	0 0.00	4.72	0 0	0 0	0 0
2 Dec	6270.50	177.1 ₹ 26,565	0 0.00	5.26	0 0	0 0	0 0
1 Dec	6295.50	177.1 ₹ 26,565	0 0.00	5.44	0 0	0 0	0 0
28 Nov	6174.50	177.1 ₹ 26,565	0 0.00	4.47	0 0	0 0	0 0
27 Nov	6151.00	177.1 ₹ 26,565	0 0.00	4.13	0 0	0 0	0 0
26 Nov	6136.50	177.1 ₹ 26,565	0 0.00	3.87	0 0	0 0	0 0

For Hero Motocorp Limited - strike price 5850 expiring on 27JAN2026

Delta for 5850 PE is -0.53

Historical price for 5850 PE is as follows

On 9 Jan HEROMOTOCO was trading at 5773.00. The strike last trading price was 139.9, which was 28.95 higher than the previous day. The implied volatity was 23.94, the open interest changed by -37 which decreased total open position to 348

On 8 Jan HEROMOTOCO was trading at 5850.00. The strike last trading price was 111.6, which was 51.95 higher than the previous day. The implied volatity was 23.77, the open interest changed by 47 which increased total open position to 388

On 7 Jan HEROMOTOCO was trading at 5981.00. The strike last trading price was 61, which was 5.8 higher than the previous day. The implied volatity was 22.37, the open interest changed by 37 which increased total open position to 346

On 6 Jan HEROMOTOCO was trading at 6000.00. The strike last trading price was 55.85, which was -6.35 lower than the previous day. The implied volatity was 22.49, the open interest changed by 7 which increased total open position to 309

On 5 Jan HEROMOTOCO was trading at 5985.50. The strike last trading price was 62.35, which was -20.95 lower than the previous day. The implied volatity was 22.81, the open interest changed by -3 which decreased total open position to 302

On 2 Jan HEROMOTOCO was trading at 5933.00. The strike last trading price was 82.95, which was -42.45 lower than the previous day. The implied volatity was 22.01, the open interest changed by 149 which increased total open position to 306

On 1 Jan HEROMOTOCO was trading at 5841.50. The strike last trading price was 128, which was -38.2 lower than the previous day. The implied volatity was 22.88, the open interest changed by 49 which increased total open position to 155

On 31 Dec HEROMOTOCO was trading at 5771.00. The strike last trading price was 166.25, which was -40.35 lower than the previous day. The implied volatity was 22.74, the open interest changed by -5 which decreased total open position to 108

On 30 Dec HEROMOTOCO was trading at 5711.00. The strike last trading price was 212, which was -31.55 lower than the previous day. The implied volatity was 23.93, the open interest changed by 110 which increased total open position to 113

On 29 Dec HEROMOTOCO was trading at 5566.00. The strike last trading price was 243.55, which was 37.15 higher 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 243.55, which was 37.15 higher than the previous day. The implied volatity was 22.87, the open interest changed by 0 which decreased total open position to 4

On 24 Dec HEROMOTOCO was trading at 5698.50. The strike last trading price was 206.4, which was 29.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 23 Dec HEROMOTOCO was trading at 5744.00. The strike last trading price was 206.4, which was 29.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Dec HEROMOTOCO was trading at 5699.50. The strike last trading price was 206.4, which was 29.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 19 Dec HEROMOTOCO was trading at 5781.00. The strike last trading price was 206.4, which was 29.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 18 Dec HEROMOTOCO was trading at 5748.50. The strike last trading price was 206.4, which was 29.3 higher than the previous day. The implied volatity was 23.51, the open interest changed by 4 which increased total open position to 4

On 17 Dec HEROMOTOCO was trading at 5817.00. The strike last trading price was 177.1, which was 0 lower than the previous day. The implied volatity was 0.38, 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 177.1, which was 0 lower than the previous day. The implied volatity was 2.02, 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 177.1, which was 0 lower than the previous day. The implied volatity was 2.27, 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 177.1, which was 0 lower than the previous day. The implied volatity was 2.29, 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 177.1, which was 0 lower than the previous day. The implied volatity was 2.52, 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 177.1, which was 0 lower than the previous day. The implied volatity was 1.98, 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 177.1, which was 0 lower than the previous day. The implied volatity was 2.59, 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 177.1, which was 0 lower than the previous day. The implied volatity was 4.29, 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 177.1, which was 0 lower than the previous day. The implied volatity was 6.16, 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 177.1, which was 0 lower than the previous day. The implied volatity was 5.94, 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 177.1, which was 0 lower than the previous day. The implied volatity was 4.72, 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 177.1, which was 0 lower than the previous day. The implied volatity was 5.26, 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 177.1, which was 0 lower than the previous day. The implied volatity was 5.44, 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 177.1, which was 0 lower than the previous day. The implied volatity was 4.47, 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 177.1, which was 0 lower than the previous day. The implied volatity was 4.13, 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 177.1, which was 0 lower than the previous day. The implied volatity was 3.87, 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