HEROMOTOCO

Hero Motocorp Limited

5959.5 -0.50 (-0.01%)

L: 5876.5 H: 5976.5

Back to Option Chain

Historical option data for HEROMOTOCO
15 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 6050 CE
Delta: 0.39 Vega: 4.64 Theta: -3.85 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	5959.50	68.4 ₹ 10,260	-16.95 -2542.50	20.81	840 1,26,000	9 1,350	643 96,450
12 Dec	5960.00	84 ₹ 12,600	-9.75 -1462.50	21.02	3,522 5,28,300	202 30,300	632 94,800
11 Dec	5979.50	90.1 ₹ 13,515	3.1 465.00	20.13	1,469 2,20,350	1 150	429 64,350
10 Dec	5945.50	87.85 ₹ 13,177.5	-23.5 -3525.00	22.59	1,543 2,31,450	-37 -5,550	431 64,650
9 Dec	6001.00	112 ₹ 16,800	-94.8 -14220.00	20.87	3,436 5,15,400	129 19,350	478 71,700
8 Dec	6167.00	205.4 ₹ 30,810	-150.85 -22627.50	20.84	82 12,300	-34 -5,100	349 52,350
5 Dec	6350.50	356.25 ₹ 53,437.5	7.1 1065.00	19.71	9 1,350	0 0	382 57,300
4 Dec	6340.00	348.4 ₹ 52,260	92.7 13905.00	16.81	20 3,000	-3 -450	383 57,450
3 Dec	6211.50	258.5 ₹ 38,775	-51 -7650.00	16.06	31 4,650	-9 -1,350	387 58,050
2 Dec	6270.50	309.5 ₹ 46,425	-22.4 -3360.00	19.43	31 4,650	-9 -1,350	396 59,400
1 Dec	6295.50	334.3 ₹ 50,145	75.5 11325.00	20.28	214 32,100	83 12,450	405 60,750
28 Nov	6174.50	258.8 ₹ 38,820	25.65 3847.50	18.55	130 19,500	-21 -3,150	322 48,300
27 Nov	6151.00	231 ₹ 34,650	6.75 1012.50	17.68	279 41,850	-16 -2,400	344 51,600
26 Nov	6136.50	227.6 ₹ 34,140	37.2 5580.00	19.53	706 1,05,900	-19 -2,850	363 54,450
25 Nov	6081.50	190 ₹ 28,500	32.85 4927.50	18.64	1,500 2,25,000	76 11,400	403 60,450

24 Nov	5982.00	161.2 ₹ 24,180	-8.6 -1290.00	21.28	632 94,800	44 6,600	329 49,350
21 Nov	6002.50	172.25 ₹ 25,837.5	-9.8 -1470.00	20.16	375 56,250	38 5,700	286 42,900
20 Nov	5999.50	183.4 ₹ 27,510	89.15 13372.50	21.65	550 82,500	254 38,100	255 38,250
19 Nov	5876.50	94.8 ₹ 14,220	-46.15 -6922.50	-	0 0	0 0	0 0
18 Nov	5799.50	94.8 ₹ 14,220	-46.15 -6922.50	-	0 0	1 150	0 0
17 Nov	5798.50	94.8 ₹ 14,220	-46.15 -6922.50	21.38	5 750	0 0	0 0

For Hero Motocorp Limited - strike price 6050 expiring on 30DEC2025

Delta for 6050 CE is 0.39

Historical price for 6050 CE is as follows

On 15 Dec HEROMOTOCO was trading at 5959.50. The strike last trading price was 68.4, which was -16.95 lower than the previous day. The implied volatity was 20.81, the open interest changed by 9 which increased total open position to 643

On 12 Dec HEROMOTOCO was trading at 5960.00. The strike last trading price was 84, which was -9.75 lower than the previous day. The implied volatity was 21.02, the open interest changed by 202 which increased total open position to 632

On 11 Dec HEROMOTOCO was trading at 5979.50. The strike last trading price was 90.1, which was 3.1 higher than the previous day. The implied volatity was 20.13, the open interest changed by 1 which increased total open position to 429

On 10 Dec HEROMOTOCO was trading at 5945.50. The strike last trading price was 87.85, which was -23.5 lower than the previous day. The implied volatity was 22.59, the open interest changed by -37 which decreased total open position to 431

On 9 Dec HEROMOTOCO was trading at 6001.00. The strike last trading price was 112, which was -94.8 lower than the previous day. The implied volatity was 20.87, the open interest changed by 129 which increased total open position to 478

On 8 Dec HEROMOTOCO was trading at 6167.00. The strike last trading price was 205.4, which was -150.85 lower than the previous day. The implied volatity was 20.84, the open interest changed by -34 which decreased total open position to 349

On 5 Dec HEROMOTOCO was trading at 6350.50. The strike last trading price was 356.25, which was 7.1 higher than the previous day. The implied volatity was 19.71, the open interest changed by 0 which decreased total open position to 382

On 4 Dec HEROMOTOCO was trading at 6340.00. The strike last trading price was 348.4, which was 92.7 higher than the previous day. The implied volatity was 16.81, the open interest changed by -3 which decreased total open position to 383

On 3 Dec HEROMOTOCO was trading at 6211.50. The strike last trading price was 258.5, which was -51 lower than the previous day. The implied volatity was 16.06, the open interest changed by -9 which decreased total open position to 387

On 2 Dec HEROMOTOCO was trading at 6270.50. The strike last trading price was 309.5, which was -22.4 lower than the previous day. The implied volatity was 19.43, the open interest changed by -9 which decreased total open position to 396

On 1 Dec HEROMOTOCO was trading at 6295.50. The strike last trading price was 334.3, which was 75.5 higher than the previous day. The implied volatity was 20.28, the open interest changed by 83 which increased total open position to 405

On 28 Nov HEROMOTOCO was trading at 6174.50. The strike last trading price was 258.8, which was 25.65 higher than the previous day. The implied volatity was 18.55, the open interest changed by -21 which decreased total open position to 322

On 27 Nov HEROMOTOCO was trading at 6151.00. The strike last trading price was 231, which was 6.75 higher than the previous day. The implied volatity was 17.68, the open interest changed by -16 which decreased total open position to 344

On 26 Nov HEROMOTOCO was trading at 6136.50. The strike last trading price was 227.6, which was 37.2 higher than the previous day. The implied volatity was 19.53, the open interest changed by -19 which decreased total open position to 363

On 25 Nov HEROMOTOCO was trading at 6081.50. The strike last trading price was 190, which was 32.85 higher than the previous day. The implied volatity was 18.64, the open interest changed by 76 which increased total open position to 403

On 24 Nov HEROMOTOCO was trading at 5982.00. The strike last trading price was 161.2, which was -8.6 lower than the previous day. The implied volatity was 21.28, the open interest changed by 44 which increased total open position to 329

On 21 Nov HEROMOTOCO was trading at 6002.50. The strike last trading price was 172.25, which was -9.8 lower than the previous day. The implied volatity was 20.16, the open interest changed by 38 which increased total open position to 286

On 20 Nov HEROMOTOCO was trading at 5999.50. The strike last trading price was 183.4, which was 89.15 higher than the previous day. The implied volatity was 21.65, the open interest changed by 254 which increased total open position to 255

On 19 Nov HEROMOTOCO was trading at 5876.50. The strike last trading price was 94.8, which was -46.15 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 94.8, which was -46.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov HEROMOTOCO was trading at 5798.50. The strike last trading price was 94.8, which was -46.15 lower than the previous day. The implied volatity was 21.38, the open interest changed by 0 which decreased total open position to 0

HEROMOTOCO 30DEC2025 6050 PE
Delta: -0.60 Vega: 4.67 Theta: -2.45 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	5959.50	148.35 ₹ 22,252.5	3.05 457.50	22.27	86 12,900	15 2,250	203 30,450
12 Dec	5960.00	144.5 ₹ 21,675	8.65 1297.50	20.57	406 60,900	9 1,350	188 28,200
11 Dec	5979.50	137.85 ₹ 20,677.5	-22.05 -3307.50	21.18	244 36,600	-1 -150	179 26,850
10 Dec	5945.50	161.2 ₹ 24,180	17.8 2670.00	20.33	546 81,900	-45 -6,750	193 28,950
9 Dec	6001.00	142.8 ₹ 21,420	69.7 10455.00	23.40	3,377 5,06,550	-154 -23,100	236 35,400
8 Dec	6167.00	76.25 ₹ 11,437.5	44.35 6652.50	22.54	918 1,37,700	11 1,650	390 58,500
5 Dec	6350.50	31.8 ₹ 4,770	-6.25 -937.50	21.58	430 64,500	-39 -5,850	380 57,000
4 Dec	6340.00	38.2 ₹ 5,730	-21.4 -3210.00	22.70	600 90,000	53 7,950	419 62,850
3 Dec	6211.50	59.7 ₹ 8,955	5.4 810.00	22.11	351 52,650	-58 -8,700	368 55,200
2 Dec	6270.50	53.1 ₹ 7,965	-8.8 -1320.00	22.37	417 62,550	-15 -2,250	428 64,200
1 Dec	6295.50	60.35 ₹ 9,052.5	-25.25 -3787.50	24.34	1,326 1,98,900	-102 -15,300	443 66,450
28 Nov	6174.50	85.2 ₹ 12,780	-14.2 -2130.00	23.25	818 1,22,700	187 28,050	547 82,050
27 Nov	6151.00	97 ₹ 14,550	-1.75 -262.50	23.09	686 1,02,900	33 4,950	360 54,000
26 Nov	6136.50	100.5 ₹ 15,075	-34.75 -5212.50	22.00	1,132 1,69,800	84 12,600	329 49,350
25 Nov	6081.50	134.5 ₹ 20,175	-45.5 -6825.00	23.71	680 1,02,000	171 25,650	245 36,750
24 Nov	5982.00	174.35 ₹ 26,152.5	-4.1 -615.00	23.42	301 45,150	26 3,900	73 10,950
21 Nov	6002.50	176.75 ₹ 26,512.5	-9.25 -1387.50	24.36	138 20,700	38 5,700	48 7,200
20 Nov	5999.50	185 ₹ 27,750	-332.95 -49942.50	24.82	47 7,050	10 1,500	10 1,500
19 Nov	5876.50	517.95 ₹ 77,692.5	0 0.00	-	0 0	0 0	0 0
18 Nov	5799.50	517.95 ₹ 77,692.5	0 0.00	-	0 0	0 0	0 0
17 Nov	5798.50	517.95 ₹ 77,692.5	0 0.00	-	0 0	0 0	0 0

For Hero Motocorp Limited - strike price 6050 expiring on 30DEC2025

Delta for 6050 PE is -0.60

Historical price for 6050 PE is as follows

On 15 Dec HEROMOTOCO was trading at 5959.50. The strike last trading price was 148.35, which was 3.05 higher than the previous day. The implied volatity was 22.27, the open interest changed by 15 which increased total open position to 203

On 12 Dec HEROMOTOCO was trading at 5960.00. The strike last trading price was 144.5, which was 8.65 higher than the previous day. The implied volatity was 20.57, the open interest changed by 9 which increased total open position to 188

On 11 Dec HEROMOTOCO was trading at 5979.50. The strike last trading price was 137.85, which was -22.05 lower than the previous day. The implied volatity was 21.18, the open interest changed by -1 which decreased total open position to 179

On 10 Dec HEROMOTOCO was trading at 5945.50. The strike last trading price was 161.2, which was 17.8 higher than the previous day. The implied volatity was 20.33, the open interest changed by -45 which decreased total open position to 193

On 9 Dec HEROMOTOCO was trading at 6001.00. The strike last trading price was 142.8, which was 69.7 higher than the previous day. The implied volatity was 23.40, the open interest changed by -154 which decreased total open position to 236

On 8 Dec HEROMOTOCO was trading at 6167.00. The strike last trading price was 76.25, which was 44.35 higher than the previous day. The implied volatity was 22.54, the open interest changed by 11 which increased total open position to 390

On 5 Dec HEROMOTOCO was trading at 6350.50. The strike last trading price was 31.8, which was -6.25 lower than the previous day. The implied volatity was 21.58, the open interest changed by -39 which decreased total open position to 380

On 4 Dec HEROMOTOCO was trading at 6340.00. The strike last trading price was 38.2, which was -21.4 lower than the previous day. The implied volatity was 22.70, the open interest changed by 53 which increased total open position to 419

On 3 Dec HEROMOTOCO was trading at 6211.50. The strike last trading price was 59.7, which was 5.4 higher than the previous day. The implied volatity was 22.11, the open interest changed by -58 which decreased total open position to 368

On 2 Dec HEROMOTOCO was trading at 6270.50. The strike last trading price was 53.1, which was -8.8 lower than the previous day. The implied volatity was 22.37, the open interest changed by -15 which decreased total open position to 428

On 1 Dec HEROMOTOCO was trading at 6295.50. The strike last trading price was 60.35, which was -25.25 lower than the previous day. The implied volatity was 24.34, the open interest changed by -102 which decreased total open position to 443

On 28 Nov HEROMOTOCO was trading at 6174.50. The strike last trading price was 85.2, which was -14.2 lower than the previous day. The implied volatity was 23.25, the open interest changed by 187 which increased total open position to 547

On 27 Nov HEROMOTOCO was trading at 6151.00. The strike last trading price was 97, which was -1.75 lower than the previous day. The implied volatity was 23.09, the open interest changed by 33 which increased total open position to 360

On 26 Nov HEROMOTOCO was trading at 6136.50. The strike last trading price was 100.5, which was -34.75 lower than the previous day. The implied volatity was 22.00, the open interest changed by 84 which increased total open position to 329

On 25 Nov HEROMOTOCO was trading at 6081.50. The strike last trading price was 134.5, which was -45.5 lower than the previous day. The implied volatity was 23.71, the open interest changed by 171 which increased total open position to 245

On 24 Nov HEROMOTOCO was trading at 5982.00. The strike last trading price was 174.35, which was -4.1 lower than the previous day. The implied volatity was 23.42, the open interest changed by 26 which increased total open position to 73

On 21 Nov HEROMOTOCO was trading at 6002.50. The strike last trading price was 176.75, which was -9.25 lower than the previous day. The implied volatity was 24.36, the open interest changed by 38 which increased total open position to 48

On 20 Nov HEROMOTOCO was trading at 5999.50. The strike last trading price was 185, which was -332.95 lower than the previous day. The implied volatity was 24.82, the open interest changed by 10 which increased total open position to 10

On 19 Nov HEROMOTOCO was trading at 5876.50. The strike last trading price was 517.95, 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 18 Nov HEROMOTOCO was trading at 5799.50. The strike last trading price was 517.95, 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 17 Nov HEROMOTOCO was trading at 5798.50. The strike last trading price was 517.95, 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

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