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 5900 CE
Delta: 0.35 Vega: 6.46 Theta: -2.42 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	5698.50	79.65 ₹ 11,947.5	-26.25 -3937.50	19.89	236 35,400	40 6,000	171 25,650
23 Dec	5744.00	102.2 ₹ 15,330	9.65 1447.50	20.62	135 20,250	11 1,650	130 19,500
22 Dec	5699.50	93.05 ₹ 13,957.5	-24.5 -3675.00	21.27	200 30,000	38 5,700	118 17,700
19 Dec	5781.00	120 ₹ 18,000	20 3000.00	19.15	51 7,650	12 1,800	80 12,000

18 Dec	5748.50	100 ₹ 15,000	-50.15 -7522.50	18.68	74 11,100	28 4,200	70 10,500
17 Dec	5817.00	149 ₹ 22,350	-61.4 -9210.00	20.66	47 7,050	41 6,150	42 6,300
16 Dec	5946.50	210.4 ₹ 31,560	-43.25 -6487.50	-	0 0	0 0	1 150
15 Dec	5959.50	210.4 ₹ 31,560	-43.25 -6487.50	17.57	2 300	1 150	1 150
12 Dec	5960.00	253.65 ₹ 38,047.5	0 0.00	-	0 0	0 0	0 0
11 Dec	5979.50	253.65 ₹ 38,047.5	0 0.00	-	0 0	0 0	0 0
10 Dec	5945.50	253.65 ₹ 38,047.5	0 0.00	-	0 0	0 0	0 0
9 Dec	6001.00	253.65 ₹ 38,047.5	0 0.00	-	0 0	0 0	0 0
8 Dec	6167.00	253.65 ₹ 38,047.5	0 0.00	-	0 0	0 0	0 0
5 Dec	6350.50	253.65 ₹ 38,047.5	0 0.00	-	0 0	0 0	0 0
4 Dec	6340.00	253.65 ₹ 38,047.5	0 0.00	-	0 0	0 0	0 0
3 Dec	6211.50	253.65 ₹ 38,047.5	0 0.00	-	0 0	0 0	0 0
2 Dec	6270.50	253.65 ₹ 38,047.5	0 0.00	-	0 0	0 0	0 0
1 Dec	6295.50	253.65 ₹ 38,047.5	0 0.00	-	0 0	0 0	0 0
28 Nov	6174.50	253.65 ₹ 38,047.5	0 0.00	-	0 0	0 0	0 0
27 Nov	6151.00	253.65 ₹ 38,047.5	0 0.00	-	0 0	0 0	0 0
26 Nov	6136.50	253.65 ₹ 38,047.5	0 0.00	-	0 0	0 0	0 0
25 Nov	6081.50	253.65 ₹ 38,047.5	0 0.00	-	0 0	0 0	0 0
24 Nov	5982.00	253.65 ₹ 38,047.5	0 0.00	-	0 0	0 0	0 0
21 Nov	6002.50	253.65 ₹ 38,047.5	0 0.00	-	0 0	0 0	0 0
20 Nov	5999.50	253.65 ₹ 38,047.5	0 0.00	-	0 0	0 0	0 0
19 Nov	5876.50	253.65 ₹ 38,047.5	0 0.00	-	0 0	0 0	0 0
18 Nov	5799.50	253.65 ₹ 38,047.5	0 0.00	-	0 0	0 0	0 0
14 Nov	5538.50	253.65 ₹ 38,047.5	0 0.00	2.41	0 0	0 0	0 0
3 Nov	5539.00	253.65 ₹ 38,047.5	0 0.00	2.05	0 0	0 0	0 0
31 Oct	5544.00	253.65 ₹ 38,047.5	0 0.00	-	0 0	0 0	0 0
30 Oct	5515.00	253.65 ₹ 38,047.5	0 0.00	-	0 0	0 0	0 0

For Hero Motocorp Limited - strike price 5900 expiring on 27JAN2026

Delta for 5900 CE is 0.35

Historical price for 5900 CE is as follows

On 24 Dec HEROMOTOCO was trading at 5698.50. The strike last trading price was 79.65, which was -26.25 lower than the previous day. The implied volatity was 19.89, the open interest changed by 40 which increased total open position to 171

On 23 Dec HEROMOTOCO was trading at 5744.00. The strike last trading price was 102.2, which was 9.65 higher than the previous day. The implied volatity was 20.62, the open interest changed by 11 which increased total open position to 130

On 22 Dec HEROMOTOCO was trading at 5699.50. The strike last trading price was 93.05, which was -24.5 lower than the previous day. The implied volatity was 21.27, the open interest changed by 38 which increased total open position to 118

On 19 Dec HEROMOTOCO was trading at 5781.00. The strike last trading price was 120, which was 20 higher than the previous day. The implied volatity was 19.15, the open interest changed by 12 which increased total open position to 80

On 18 Dec HEROMOTOCO was trading at 5748.50. The strike last trading price was 100, which was -50.15 lower than the previous day. The implied volatity was 18.68, the open interest changed by 28 which increased total open position to 70

On 17 Dec HEROMOTOCO was trading at 5817.00. The strike last trading price was 149, which was -61.4 lower than the previous day. The implied volatity was 20.66, the open interest changed by 41 which increased total open position to 42

On 16 Dec HEROMOTOCO was trading at 5946.50. The strike last trading price was 210.4, which was -43.25 lower 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 210.4, which was -43.25 lower than the previous day. The implied volatity was 17.57, the open interest changed by 1 which increased total open position to 1

On 12 Dec HEROMOTOCO was trading at 5960.00. The strike last trading price was 253.65, 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 253.65, 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 253.65, 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 253.65, 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 253.65, 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 253.65, 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 253.65, 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 253.65, 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 253.65, 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 253.65, 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 253.65, 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 253.65, 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 253.65, 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 253.65, 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 253.65, 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 253.65, 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 253.65, 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 253.65, 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 253.65, 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 253.65, which was 0 lower than the previous day. The implied volatity was 2.41, 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 253.65, which was 0 lower than the previous day. The implied volatity was 2.05, 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 253.65, 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 253.65, 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 5900 PE
Delta: -0.63 Vega: 6.58 Theta: -1.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	5698.50	240 ₹ 36,000	12.25 1837.50	22.50	23 3,450	-8 -1,200	105 15,750
23 Dec	5744.00	227.75 ₹ 34,162.5	-21.55 -3232.50	24.06	10 1,500	-2 -300	113 16,950
22 Dec	5699.50	249.7 ₹ 37,455	52.4 7860.00	23.41	39 5,850	-8 -1,200	116 17,400
19 Dec	5781.00	197.3 ₹ 29,595	-22.7 -3405.00	22.35	16 2,400	-4 -600	124 18,600
18 Dec	5748.50	220 ₹ 33,000	42.85 6427.50	21.96	32 4,800	-10 -1,500	127 19,050
17 Dec	5817.00	177.15 ₹ 26,572.5	51.85 7777.50	21.18	39 5,850	6 900	138 20,700
16 Dec	5946.50	125.3 ₹ 18,795	-4.7 -705.00	21.57	27 4,050	19 2,850	131 19,650
15 Dec	5959.50	130 ₹ 19,500	5.7 855.00	22.85	10 1,500	1 150	112 16,800
12 Dec	5960.00	123.85 ₹ 18,577.5	3.2 480.00	21.94	11 1,650	0 0	111 16,650
11 Dec	5979.50	120.65 ₹ 18,097.5	-16.05 -2407.50	22.13	14 2,100	-3 -450	112 16,800
10 Dec	5945.50	135.55 ₹ 20,332.5	4.25 637.50	21.74	27 4,050	3 450	114 17,100
9 Dec	6001.00	128.35 ₹ 19,252.5	46 6900.00	23.75	47 7,050	-2 -300	111 16,650
8 Dec	6167.00	84 ₹ 12,600	36.1 5415.00	23.72	50 7,500	7 1,050	111 16,650
5 Dec	6350.50	47.9 ₹ 7,185	-3.15 -472.50	23.44	34 5,100	16 2,400	104 15,600
4 Dec	6340.00	51.25 ₹ 7,687.5	-17.6 -2640.00	23.82	33 4,950	10 1,500	88 13,200
3 Dec	6211.50	68.85 ₹ 10,327.5	6.05 907.50	23.41	56 8,400	34 5,100	76 11,400
2 Dec	6270.50	61.6 ₹ 9,240	-5.55 -832.50	23.35	52 7,800	22 3,300	43 6,450
1 Dec	6295.50	67.65 ₹ 10,147.5	-18.35 -2752.50	24.71	19 2,850	1 150	21 3,150
28 Nov	6174.50	86 ₹ 12,900	-9 -1350.00	23.95	26 3,900	13 1,950	20 3,000
27 Nov	6151.00	95 ₹ 14,250	-359.95 -53992.50	23.87	8 1,200	7 1,050	7 1,050
26 Nov	6136.50	454.95 ₹ 68,242.5	0 0.00	3.38	0 0	0 0	0 0
25 Nov	6081.50	454.95 ₹ 68,242.5	0 0.00	-	0 0	0 0	0 0
24 Nov	5982.00	454.95 ₹ 68,242.5	0 0.00	2.06	0 0	0 0	0 0
21 Nov	6002.50	454.95 ₹ 68,242.5	0 0.00	2.10	0 0	0 0	0 0
20 Nov	5999.50	454.95 ₹ 68,242.5	0 0.00	-	0 0	0 0	0 0
19 Nov	5876.50	454.95 ₹ 68,242.5	0 0.00	0.90	0 0	0 0	0 0
18 Nov	5799.50	454.95 ₹ 68,242.5	0 0.00	0.15	0 0	0 0	0 0
14 Nov	5538.50	454.95 ₹ 68,242.5	0 0.00	-	0 0	0 0	0 0
3 Nov	5539.00	454.95 ₹ 68,242.5	0 0.00	-	0 0	0 0	0 0
31 Oct	5544.00	454.95 ₹ 68,242.5	0 0.00	-	0 0	0 0	0 0
30 Oct	5515.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hero Motocorp Limited - strike price 5900 expiring on 27JAN2026

Delta for 5900 PE is -0.63

Historical price for 5900 PE is as follows

On 24 Dec HEROMOTOCO was trading at 5698.50. The strike last trading price was 240, which was 12.25 higher than the previous day. The implied volatity was 22.50, the open interest changed by -8 which decreased total open position to 105

On 23 Dec HEROMOTOCO was trading at 5744.00. The strike last trading price was 227.75, which was -21.55 lower than the previous day. The implied volatity was 24.06, the open interest changed by -2 which decreased total open position to 113

On 22 Dec HEROMOTOCO was trading at 5699.50. The strike last trading price was 249.7, which was 52.4 higher than the previous day. The implied volatity was 23.41, the open interest changed by -8 which decreased total open position to 116

On 19 Dec HEROMOTOCO was trading at 5781.00. The strike last trading price was 197.3, which was -22.7 lower than the previous day. The implied volatity was 22.35, the open interest changed by -4 which decreased total open position to 124

On 18 Dec HEROMOTOCO was trading at 5748.50. The strike last trading price was 220, which was 42.85 higher than the previous day. The implied volatity was 21.96, the open interest changed by -10 which decreased total open position to 127

On 17 Dec HEROMOTOCO was trading at 5817.00. The strike last trading price was 177.15, which was 51.85 higher than the previous day. The implied volatity was 21.18, the open interest changed by 6 which increased total open position to 138

On 16 Dec HEROMOTOCO was trading at 5946.50. The strike last trading price was 125.3, which was -4.7 lower than the previous day. The implied volatity was 21.57, the open interest changed by 19 which increased total open position to 131

On 15 Dec HEROMOTOCO was trading at 5959.50. The strike last trading price was 130, which was 5.7 higher than the previous day. The implied volatity was 22.85, the open interest changed by 1 which increased total open position to 112

On 12 Dec HEROMOTOCO was trading at 5960.00. The strike last trading price was 123.85, which was 3.2 higher than the previous day. The implied volatity was 21.94, the open interest changed by 0 which decreased total open position to 111

On 11 Dec HEROMOTOCO was trading at 5979.50. The strike last trading price was 120.65, which was -16.05 lower than the previous day. The implied volatity was 22.13, the open interest changed by -3 which decreased total open position to 112

On 10 Dec HEROMOTOCO was trading at 5945.50. The strike last trading price was 135.55, which was 4.25 higher than the previous day. The implied volatity was 21.74, the open interest changed by 3 which increased total open position to 114

On 9 Dec HEROMOTOCO was trading at 6001.00. The strike last trading price was 128.35, which was 46 higher than the previous day. The implied volatity was 23.75, the open interest changed by -2 which decreased total open position to 111

On 8 Dec HEROMOTOCO was trading at 6167.00. The strike last trading price was 84, which was 36.1 higher than the previous day. The implied volatity was 23.72, the open interest changed by 7 which increased total open position to 111

On 5 Dec HEROMOTOCO was trading at 6350.50. The strike last trading price was 47.9, which was -3.15 lower than the previous day. The implied volatity was 23.44, the open interest changed by 16 which increased total open position to 104

On 4 Dec HEROMOTOCO was trading at 6340.00. The strike last trading price was 51.25, which was -17.6 lower than the previous day. The implied volatity was 23.82, the open interest changed by 10 which increased total open position to 88

On 3 Dec HEROMOTOCO was trading at 6211.50. The strike last trading price was 68.85, which was 6.05 higher than the previous day. The implied volatity was 23.41, the open interest changed by 34 which increased total open position to 76

On 2 Dec HEROMOTOCO was trading at 6270.50. The strike last trading price was 61.6, which was -5.55 lower than the previous day. The implied volatity was 23.35, the open interest changed by 22 which increased total open position to 43

On 1 Dec HEROMOTOCO was trading at 6295.50. The strike last trading price was 67.65, which was -18.35 lower than the previous day. The implied volatity was 24.71, the open interest changed by 1 which increased total open position to 21

On 28 Nov HEROMOTOCO was trading at 6174.50. The strike last trading price was 86, which was -9 lower than the previous day. The implied volatity was 23.95, the open interest changed by 13 which increased total open position to 20

On 27 Nov HEROMOTOCO was trading at 6151.00. The strike last trading price was 95, which was -359.95 lower than the previous day. The implied volatity was 23.87, the open interest changed by 7 which increased total open position to 7

On 26 Nov HEROMOTOCO was trading at 6136.50. The strike last trading price was 454.95, which was 0 lower than the previous day. The implied volatity was 3.38, 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 454.95, 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 24 Nov HEROMOTOCO was trading at 5982.00. The strike last trading price was 454.95, which was 0 lower than the previous day. The implied volatity was 2.06, 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 454.95, which was 0 lower than the previous day. The implied volatity was 2.10, 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 454.95, 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 19 Nov HEROMOTOCO was trading at 5876.50. The strike last trading price was 454.95, which was 0 lower than the previous day. The implied volatity was 0.90, 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 454.95, which was 0 lower than the previous day. The implied volatity was 0.15, 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 454.95, 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 3 Nov HEROMOTOCO was trading at 5539.00. The strike last trading price was 454.95, 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 31 Oct HEROMOTOCO was trading at 5544.00. The strike last trading price was 454.95, 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 30 Oct HEROMOTOCO was trading at 5515.00. The strike last trading price was 0, 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