HEROMOTOCO

Hero Motocorp Limited

5817 -129.50 (-2.18%)

L: 5782 H: 5971

Back to Option Chain

Historical option data for HEROMOTOCO
17 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 5950 CE
Delta: 0.32 Vega: 3.91 Theta: -3.63 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5817.00	46 ₹ 6,900	-57.95 -8692.50	20.84	2,471 3,70,650	298 44,700	606 90,900
16 Dec	5946.50	102 ₹ 15,300	-11.5 -1725.00	21.16	945 1,41,750	51 7,650	311 46,650
15 Dec	5959.50	113 ₹ 16,950	-20.65 -3097.50	20.66	1,407 2,11,050	56 8,400	264 39,600
12 Dec	5960.00	131.95 ₹ 19,792.5	-12.25 -1837.50	21.13	1,041 1,56,150	2 300	208 31,200
11 Dec	5979.50	141.85 ₹ 21,277.5	9 1350.00	20.47	1,400 2,10,000	24 3,600	211 31,650
10 Dec	5945.50	129.1 ₹ 19,365	-32.2 -4830.00	22.05	1,088 1,63,200	87 13,050	187 28,050
9 Dec	6001.00	163.95 ₹ 24,592.5	-103.85 -15577.50	20.66	584 87,600	23 3,450	99 14,850
8 Dec	6167.00	267.8 ₹ 40,170	-115.4 -17310.00	18.71	11 1,650	0 0	75 11,250
5 Dec	6350.50	383.2 ₹ 57,480	-26.3 -3945.00	-	0 0	0 0	0 0
4 Dec	6340.00	383.2 ₹ 57,480	-26.3 -3945.00	-	0 0	0 0	0 0
3 Dec	6211.50	383.2 ₹ 57,480	-26.3 -3945.00	-	0 0	-1 -150	0 0
2 Dec	6270.50	383.2 ₹ 57,480	-26.3 -3945.00	16.82	1 150	0 0	76 11,400
1 Dec	6295.50	409.5 ₹ 61,425	80.5 12075.00	18.17	77 11,550	29 4,350	78 11,700
28 Nov	6174.50	329 ₹ 49,350	60.45 9067.50	17.30	5 750	0 0	50 7,500
27 Nov	6151.00	268.55 ₹ 40,282.5	-31.25 -4687.50	-	4 600	-1 -150	50 7,500
26 Nov	6136.50	299.8 ₹ 44,970	47.5 7125.00	20.13	25 3,750	11 1,650	50 7,500
25 Nov	6081.50	249.2 ₹ 37,380	40.5 6075.00	17.86	47 7,050	10 1,500	40 6,000
24 Nov	5982.00	210 ₹ 31,500	-15 -2250.00	20.65	41 6,150	-5 -750	29 4,350
21 Nov	6002.50	225 ₹ 33,750	-5.5 -825.00	19.73	20 3,000	13 1,950	33 4,950
20 Nov	5999.50	234.75 ₹ 35,212.5	67.75 10162.50	21.20	68 10,200	18 2,700	20 3,000
19 Nov	5876.50	167 ₹ 25,050	-4 -600.00	21.66	3 450	1 150	1 150
18 Nov	5799.50	171 ₹ 25,650	0 0.00	1.11	0 0	0 0	0 0

17 Nov	5798.50	171 ₹ 25,650	0 0.00	1.17	0 0	0 0	0 0
14 Nov	5538.50	171 ₹ 25,650	0 0.00	4.11	0 0	0 0	0 0
13 Nov	5508.50	171 ₹ 25,650	0 0.00	4.46	0 0	0 0	0 0
12 Nov	5534.00	171 ₹ 25,650	0 0.00	4.05	0 0	0 0	0 0
11 Nov	5417.50	171 ₹ 25,650	0 0.00	5.26	0 0	0 0	0 0
10 Nov	5359.50	171 ₹ 25,650	0 0.00	5.77	0 0	0 0	0 0
4 Nov	5309.00	171 ₹ 25,650	0 0.00	6.12	0 0	0 0	0 0
31 Oct	5544.00	171 ₹ 25,650	0 0.00	-	0 0	0 0	0 0

For Hero Motocorp Limited - strike price 5950 expiring on 30DEC2025

Delta for 5950 CE is 0.32

Historical price for 5950 CE is as follows

On 17 Dec HEROMOTOCO was trading at 5817.00. The strike last trading price was 46, which was -57.95 lower than the previous day. The implied volatity was 20.84, the open interest changed by 298 which increased total open position to 606

On 16 Dec HEROMOTOCO was trading at 5946.50. The strike last trading price was 102, which was -11.5 lower than the previous day. The implied volatity was 21.16, the open interest changed by 51 which increased total open position to 311

On 15 Dec HEROMOTOCO was trading at 5959.50. The strike last trading price was 113, which was -20.65 lower than the previous day. The implied volatity was 20.66, the open interest changed by 56 which increased total open position to 264

On 12 Dec HEROMOTOCO was trading at 5960.00. The strike last trading price was 131.95, which was -12.25 lower than the previous day. The implied volatity was 21.13, the open interest changed by 2 which increased total open position to 208

On 11 Dec HEROMOTOCO was trading at 5979.50. The strike last trading price was 141.85, which was 9 higher than the previous day. The implied volatity was 20.47, the open interest changed by 24 which increased total open position to 211

On 10 Dec HEROMOTOCO was trading at 5945.50. The strike last trading price was 129.1, which was -32.2 lower than the previous day. The implied volatity was 22.05, the open interest changed by 87 which increased total open position to 187

On 9 Dec HEROMOTOCO was trading at 6001.00. The strike last trading price was 163.95, which was -103.85 lower than the previous day. The implied volatity was 20.66, the open interest changed by 23 which increased total open position to 99

On 8 Dec HEROMOTOCO was trading at 6167.00. The strike last trading price was 267.8, which was -115.4 lower than the previous day. The implied volatity was 18.71, the open interest changed by 0 which decreased total open position to 75

On 5 Dec HEROMOTOCO was trading at 6350.50. The strike last trading price was 383.2, which was -26.3 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 383.2, which was -26.3 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 383.2, which was -26.3 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 2 Dec HEROMOTOCO was trading at 6270.50. The strike last trading price was 383.2, which was -26.3 lower than the previous day. The implied volatity was 16.82, the open interest changed by 0 which decreased total open position to 76

On 1 Dec HEROMOTOCO was trading at 6295.50. The strike last trading price was 409.5, which was 80.5 higher than the previous day. The implied volatity was 18.17, the open interest changed by 29 which increased total open position to 78

On 28 Nov HEROMOTOCO was trading at 6174.50. The strike last trading price was 329, which was 60.45 higher than the previous day. The implied volatity was 17.30, the open interest changed by 0 which decreased total open position to 50

On 27 Nov HEROMOTOCO was trading at 6151.00. The strike last trading price was 268.55, which was -31.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 50

On 26 Nov HEROMOTOCO was trading at 6136.50. The strike last trading price was 299.8, which was 47.5 higher than the previous day. The implied volatity was 20.13, the open interest changed by 11 which increased total open position to 50

On 25 Nov HEROMOTOCO was trading at 6081.50. The strike last trading price was 249.2, which was 40.5 higher than the previous day. The implied volatity was 17.86, the open interest changed by 10 which increased total open position to 40

On 24 Nov HEROMOTOCO was trading at 5982.00. The strike last trading price was 210, which was -15 lower than the previous day. The implied volatity was 20.65, the open interest changed by -5 which decreased total open position to 29

On 21 Nov HEROMOTOCO was trading at 6002.50. The strike last trading price was 225, which was -5.5 lower than the previous day. The implied volatity was 19.73, the open interest changed by 13 which increased total open position to 33

On 20 Nov HEROMOTOCO was trading at 5999.50. The strike last trading price was 234.75, which was 67.75 higher than the previous day. The implied volatity was 21.20, the open interest changed by 18 which increased total open position to 20

On 19 Nov HEROMOTOCO was trading at 5876.50. The strike last trading price was 167, which was -4 lower than the previous day. The implied volatity was 21.66, the open interest changed by 1 which increased total open position to 1

On 18 Nov HEROMOTOCO was trading at 5799.50. The strike last trading price was 171, which was 0 lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0

On 17 Nov HEROMOTOCO was trading at 5798.50. The strike last trading price was 171, which was 0 lower than the previous day. The implied volatity was 1.17, 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 171, which was 0 lower than the previous day. The implied volatity was 4.11, 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 171, which was 0 lower than the previous day. The implied volatity was 4.46, 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 171, which was 0 lower than the previous day. The implied volatity was 4.05, 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 171, 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 10 Nov HEROMOTOCO was trading at 5359.50. The strike last trading price was 171, which was 0 lower than the previous day. The implied volatity was 5.77, 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 171, which was 0 lower than the previous day. The implied volatity was 6.12, 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 171, 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 30DEC2025 5950 PE
Delta: -0.67 Vega: 3.96 Theta: -2.40 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5817.00	172.15 ₹ 25,822.5	79.95 11992.50	23.06	878 1,31,700	-175 -26,250	322 48,300
16 Dec	5946.50	94.3 ₹ 14,145	0.8 120.00	21.18	644 96,600	49 7,350	497 74,550
15 Dec	5959.50	92.25 ₹ 13,837.5	-0.85 -127.50	21.85	1,040 1,56,000	9 1,350	455 68,250
12 Dec	5960.00	94.25 ₹ 14,137.5	6.05 907.50	21.44	1,211 1,81,650	72 10,800	445 66,750
11 Dec	5979.50	90 ₹ 13,500	-16.75 -2512.50	21.51	1,257 1,88,550	68 10,200	373 55,950
10 Dec	5945.50	109.9 ₹ 16,485	13.55 2032.50	21.11	1,930 2,89,500	4 600	304 45,600
9 Dec	6001.00	95.15 ₹ 14,272.5	49.85 7477.50	23.26	4,004 6,00,600	71 10,650	299 44,850
8 Dec	6167.00	45.15 ₹ 6,772.5	26.5 3975.00	22.20	703 1,05,450	-75 -11,250	230 34,500
5 Dec	6350.50	18.45 ₹ 2,767.5	-5.65 -847.50	21.87	162 24,300	18 2,700	304 45,600
4 Dec	6340.00	24.05 ₹ 3,607.5	-13.05 -1957.50	23.22	232 34,800	39 5,850	282 42,300
3 Dec	6211.50	36.95 ₹ 5,542.5	2.45 367.50	22.20	278 41,700	-7 -1,050	243 36,450
2 Dec	6270.50	33.75 ₹ 5,062.5	-7.5 -1125.00	22.67	95 14,250	-11 -1,650	250 37,500
1 Dec	6295.50	40.3 ₹ 6,045	-17.15 -2572.50	24.67	288 43,200	4 600	261 39,150
28 Nov	6174.50	54.4 ₹ 8,160	-14.15 -2122.50	22.78	321 48,150	-6 -900	258 38,700
27 Nov	6151.00	67 ₹ 10,050	-1.95 -292.50	23.27	423 63,450	-6 -900	254 38,100
26 Nov	6136.50	69.45 ₹ 10,417.5	-27.55 -4132.50	22.26	1,120 1,68,000	63 9,450	261 39,150
25 Nov	6081.50	95.95 ₹ 14,392.5	-36 -5400.00	23.69	435 65,250	114 17,100	198 29,700
24 Nov	5982.00	128.8 ₹ 19,320	-3 -450.00	23.52	166 24,900	9 1,350	84 12,600
21 Nov	6002.50	130 ₹ 19,500	-11.85 -1777.50	24.08	111 16,650	47 7,050	74 11,100
20 Nov	5999.50	140 ₹ 21,000	-309.1 -46365.00	24.85	44 6,600	23 3,450	23 3,450
19 Nov	5876.50	449.1 ₹ 67,365	0 0.00	-	0 0	0 0	0 0
18 Nov	5799.50	449.1 ₹ 67,365	0 0.00	-	0 0	0 0	0 0
17 Nov	5798.50	449.1 ₹ 67,365	0 0.00	-	0 0	0 0	0 0
14 Nov	5538.50	449.1 ₹ 67,365	0 0.00	-	0 0	0 0	0 0
13 Nov	5508.50	449.1 ₹ 67,365	0 0.00	-	0 0	0 0	0 0
12 Nov	5534.00	449.1 ₹ 67,365	0 0.00	-	0 0	0 0	0 0
11 Nov	5417.50	449.1 ₹ 67,365	0 0.00	-	0 0	0 0	0 0
10 Nov	5359.50	449.1 ₹ 67,365	0 0.00	-	0 0	0 0	0 0
4 Nov	5309.00	449.1 ₹ 67,365	0 0.00	-	0 0	0 0	0 0
31 Oct	5544.00	449.1 ₹ 67,365	0 0.00	-	0 0	0 0	0 0

For Hero Motocorp Limited - strike price 5950 expiring on 30DEC2025

Delta for 5950 PE is -0.67

Historical price for 5950 PE is as follows

On 17 Dec HEROMOTOCO was trading at 5817.00. The strike last trading price was 172.15, which was 79.95 higher than the previous day. The implied volatity was 23.06, the open interest changed by -175 which decreased total open position to 322

On 16 Dec HEROMOTOCO was trading at 5946.50. The strike last trading price was 94.3, which was 0.8 higher than the previous day. The implied volatity was 21.18, the open interest changed by 49 which increased total open position to 497

On 15 Dec HEROMOTOCO was trading at 5959.50. The strike last trading price was 92.25, which was -0.85 lower than the previous day. The implied volatity was 21.85, the open interest changed by 9 which increased total open position to 455

On 12 Dec HEROMOTOCO was trading at 5960.00. The strike last trading price was 94.25, which was 6.05 higher than the previous day. The implied volatity was 21.44, the open interest changed by 72 which increased total open position to 445

On 11 Dec HEROMOTOCO was trading at 5979.50. The strike last trading price was 90, which was -16.75 lower than the previous day. The implied volatity was 21.51, the open interest changed by 68 which increased total open position to 373

On 10 Dec HEROMOTOCO was trading at 5945.50. The strike last trading price was 109.9, which was 13.55 higher than the previous day. The implied volatity was 21.11, the open interest changed by 4 which increased total open position to 304

On 9 Dec HEROMOTOCO was trading at 6001.00. The strike last trading price was 95.15, which was 49.85 higher than the previous day. The implied volatity was 23.26, the open interest changed by 71 which increased total open position to 299

On 8 Dec HEROMOTOCO was trading at 6167.00. The strike last trading price was 45.15, which was 26.5 higher than the previous day. The implied volatity was 22.20, the open interest changed by -75 which decreased total open position to 230

On 5 Dec HEROMOTOCO was trading at 6350.50. The strike last trading price was 18.45, which was -5.65 lower than the previous day. The implied volatity was 21.87, the open interest changed by 18 which increased total open position to 304

On 4 Dec HEROMOTOCO was trading at 6340.00. The strike last trading price was 24.05, which was -13.05 lower than the previous day. The implied volatity was 23.22, the open interest changed by 39 which increased total open position to 282

On 3 Dec HEROMOTOCO was trading at 6211.50. The strike last trading price was 36.95, which was 2.45 higher than the previous day. The implied volatity was 22.20, the open interest changed by -7 which decreased total open position to 243

On 2 Dec HEROMOTOCO was trading at 6270.50. The strike last trading price was 33.75, which was -7.5 lower than the previous day. The implied volatity was 22.67, the open interest changed by -11 which decreased total open position to 250

On 1 Dec HEROMOTOCO was trading at 6295.50. The strike last trading price was 40.3, which was -17.15 lower than the previous day. The implied volatity was 24.67, the open interest changed by 4 which increased total open position to 261

On 28 Nov HEROMOTOCO was trading at 6174.50. The strike last trading price was 54.4, which was -14.15 lower than the previous day. The implied volatity was 22.78, the open interest changed by -6 which decreased total open position to 258

On 27 Nov HEROMOTOCO was trading at 6151.00. The strike last trading price was 67, which was -1.95 lower than the previous day. The implied volatity was 23.27, the open interest changed by -6 which decreased total open position to 254

On 26 Nov HEROMOTOCO was trading at 6136.50. The strike last trading price was 69.45, which was -27.55 lower than the previous day. The implied volatity was 22.26, the open interest changed by 63 which increased total open position to 261

On 25 Nov HEROMOTOCO was trading at 6081.50. The strike last trading price was 95.95, which was -36 lower than the previous day. The implied volatity was 23.69, the open interest changed by 114 which increased total open position to 198

On 24 Nov HEROMOTOCO was trading at 5982.00. The strike last trading price was 128.8, which was -3 lower than the previous day. The implied volatity was 23.52, the open interest changed by 9 which increased total open position to 84

On 21 Nov HEROMOTOCO was trading at 6002.50. The strike last trading price was 130, which was -11.85 lower than the previous day. The implied volatity was 24.08, the open interest changed by 47 which increased total open position to 74

On 20 Nov HEROMOTOCO was trading at 5999.50. The strike last trading price was 140, which was -309.1 lower than the previous day. The implied volatity was 24.85, the open interest changed by 23 which increased total open position to 23

On 19 Nov HEROMOTOCO was trading at 5876.50. The strike last trading price was 449.1, 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 449.1, 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 17 Nov HEROMOTOCO was trading at 5798.50. The strike last trading price was 449.1, 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 449.1, 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 13 Nov HEROMOTOCO was trading at 5508.50. The strike last trading price was 449.1, 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 12 Nov HEROMOTOCO was trading at 5534.00. The strike last trading price was 449.1, 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 11 Nov HEROMOTOCO was trading at 5417.50. The strike last trading price was 449.1, 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 10 Nov HEROMOTOCO was trading at 5359.50. The strike last trading price was 449.1, 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 Nov HEROMOTOCO was trading at 5309.00. The strike last trading price was 449.1, 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 31 Oct HEROMOTOCO was trading at 5544.00. The strike last trading price was 449.1, 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

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