HEROMOTOCO

Hero Motocorp Limited

6001 -166.00 (-2.69%)

L: 5966 H: 6164

Back to Option Chain

Historical option data for HEROMOTOCO
09 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 6100 CE
Delta: 0.42 Vega: 5.63 Theta: -3.46 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6001.00	90.05 ₹ 13,507.5	-85.9 -12885.00	20.82	5,769 8,65,350	324 48,600	883 1,32,450
8 Dec	6167.00	170 ₹ 25,500	-144.65 -21697.50	20.15	647 97,050	-115 -17,250	554 83,100
5 Dec	6350.50	316 ₹ 47,400	6.6 990.00	19.87	50 7,500	-14 -2,100	669 1,00,350
4 Dec	6340.00	309.4 ₹ 46,410	83.4 12510.00	17.74	88 13,200	-9 -1,350	682 1,02,300
3 Dec	6211.50	232.3 ₹ 34,845	-41.85 -6277.50	18.26	253 37,950	-131 -19,650	696 1,04,400
2 Dec	6270.50	275 ₹ 41,250	-20.5 -3075.00	20.05	88 13,200	-38 -5,700	828 1,24,200
1 Dec	6295.50	299.55 ₹ 44,932.5	76.35 11452.50	20.91	470 70,500	-97 -14,550	866 1,29,900
28 Nov	6174.50	228.95 ₹ 34,342.5	27.65 4147.50	19.24	801 1,20,150	-112 -16,800	969 1,45,350
27 Nov	6151.00	203 ₹ 30,450	7.95 1192.50	19.40	1,757 2,63,550	6 900	1,080 1,62,000
26 Nov	6136.50	195.55 ₹ 29,332.5	32.1 4815.00	19.80	6,198 9,29,700	202 30,300	1,078 1,61,700
25 Nov	6081.50	165 ₹ 24,750	30.85 4627.50	18.97	2,572 3,85,800	331 49,650	862 1,29,300
24 Nov	5982.00	138.65 ₹ 20,797.5	-9.05 -1357.50	21.35	768 1,15,200	31 4,650	526 78,900
21 Nov	6002.50	150.65 ₹ 22,597.5	-7.4 -1110.00	21.25	673 1,00,950	-5 -750	493 73,950
20 Nov	5999.50	161.9 ₹ 24,285	54.4 8160.00	21.96	1,559 2,33,850	193 28,950	497 74,550
19 Nov	5876.50	112 ₹ 16,800	29.6 4440.00	22.47	465 69,750	45 6,750	303 45,450

18 Nov	5799.50	82.85 ₹ 12,427.5	0.85 127.50	21.78	168 25,200	10 1,500	258 38,700
17 Nov	5798.50	83 ₹ 12,450	15.5 2325.00	21.81	378 56,700	243 36,450	247 37,050
21 Oct	5646.50	151.15 ₹ 22,672.5	0 0.00	-	0 0	0 0	0 0
20 Oct	5641.00	151.15 ₹ 22,672.5	0 0.00	3.37	0 0	0 0	0 0
7 Oct	5615.00	151.15 ₹ 22,672.5	0 0.00	-	0 0	0 0	0 0

For Hero Motocorp Limited - strike price 6100 expiring on 30DEC2025

Delta for 6100 CE is 0.42

Historical price for 6100 CE is as follows

On 9 Dec HEROMOTOCO was trading at 6001.00. The strike last trading price was 90.05, which was -85.9 lower than the previous day. The implied volatity was 20.82, the open interest changed by 324 which increased total open position to 883

On 8 Dec HEROMOTOCO was trading at 6167.00. The strike last trading price was 170, which was -144.65 lower than the previous day. The implied volatity was 20.15, the open interest changed by -115 which decreased total open position to 554

On 5 Dec HEROMOTOCO was trading at 6350.50. The strike last trading price was 316, which was 6.6 higher than the previous day. The implied volatity was 19.87, the open interest changed by -14 which decreased total open position to 669

On 4 Dec HEROMOTOCO was trading at 6340.00. The strike last trading price was 309.4, which was 83.4 higher than the previous day. The implied volatity was 17.74, the open interest changed by -9 which decreased total open position to 682

On 3 Dec HEROMOTOCO was trading at 6211.50. The strike last trading price was 232.3, which was -41.85 lower than the previous day. The implied volatity was 18.26, the open interest changed by -131 which decreased total open position to 696

On 2 Dec HEROMOTOCO was trading at 6270.50. The strike last trading price was 275, which was -20.5 lower than the previous day. The implied volatity was 20.05, the open interest changed by -38 which decreased total open position to 828

On 1 Dec HEROMOTOCO was trading at 6295.50. The strike last trading price was 299.55, which was 76.35 higher than the previous day. The implied volatity was 20.91, the open interest changed by -97 which decreased total open position to 866

On 28 Nov HEROMOTOCO was trading at 6174.50. The strike last trading price was 228.95, which was 27.65 higher than the previous day. The implied volatity was 19.24, the open interest changed by -112 which decreased total open position to 969

On 27 Nov HEROMOTOCO was trading at 6151.00. The strike last trading price was 203, which was 7.95 higher than the previous day. The implied volatity was 19.40, the open interest changed by 6 which increased total open position to 1080

On 26 Nov HEROMOTOCO was trading at 6136.50. The strike last trading price was 195.55, which was 32.1 higher than the previous day. The implied volatity was 19.80, the open interest changed by 202 which increased total open position to 1078

On 25 Nov HEROMOTOCO was trading at 6081.50. The strike last trading price was 165, which was 30.85 higher than the previous day. The implied volatity was 18.97, the open interest changed by 331 which increased total open position to 862

On 24 Nov HEROMOTOCO was trading at 5982.00. The strike last trading price was 138.65, which was -9.05 lower than the previous day. The implied volatity was 21.35, the open interest changed by 31 which increased total open position to 526

On 21 Nov HEROMOTOCO was trading at 6002.50. The strike last trading price was 150.65, which was -7.4 lower than the previous day. The implied volatity was 21.25, the open interest changed by -5 which decreased total open position to 493

On 20 Nov HEROMOTOCO was trading at 5999.50. The strike last trading price was 161.9, which was 54.4 higher than the previous day. The implied volatity was 21.96, the open interest changed by 193 which increased total open position to 497

On 19 Nov HEROMOTOCO was trading at 5876.50. The strike last trading price was 112, which was 29.6 higher than the previous day. The implied volatity was 22.47, the open interest changed by 45 which increased total open position to 303

On 18 Nov HEROMOTOCO was trading at 5799.50. The strike last trading price was 82.85, which was 0.85 higher than the previous day. The implied volatity was 21.78, the open interest changed by 10 which increased total open position to 258

On 17 Nov HEROMOTOCO was trading at 5798.50. The strike last trading price was 83, which was 15.5 higher than the previous day. The implied volatity was 21.81, the open interest changed by 243 which increased total open position to 247

On 21 Oct HEROMOTOCO was trading at 5646.50. The strike last trading price was 151.15, 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 Oct HEROMOTOCO was trading at 5641.00. The strike last trading price was 151.15, which was 0 lower than the previous day. The implied volatity was 3.37, the open interest changed by 0 which decreased total open position to 0

On 7 Oct HEROMOTOCO was trading at 5615.00. The strike last trading price was 151.15, 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 6100 PE
Delta: -0.57 Vega: 5.66 Theta: -2.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6001.00	169.65 ₹ 25,447.5	77.7 11655.00	23.23	4,986 7,47,900	-376 -56,400	835 1,25,250
8 Dec	6167.00	94 ₹ 14,100	54 8100.00	22.35	3,012 4,51,800	-288 -43,200	1,204 1,80,600
5 Dec	6350.50	39.5 ₹ 5,925	-9.55 -1432.50	21.12	1,922 2,88,300	149 22,350	1,491 2,23,650
4 Dec	6340.00	48 ₹ 7,200	-26.65 -3997.50	22.53	2,082 3,12,300	73 10,950	1,344 2,01,600
3 Dec	6211.50	75 ₹ 11,250	7.55 1132.50	22.19	1,192 1,78,800	-134 -20,100	1,271 1,90,650
2 Dec	6270.50	66.05 ₹ 9,907.5	-8.95 -1342.50	22.30	1,595 2,39,250	-32 -4,800	1,402 2,10,300
1 Dec	6295.50	73.1 ₹ 10,965	-30.25 -4537.50	24.21	3,785 5,67,750	186 27,900	1,434 2,15,100
28 Nov	6174.50	97.35 ₹ 14,602.5	-21.35 -3202.50	22.49	2,410 3,61,500	123 18,450	1,246 1,86,900
27 Nov	6151.00	116.1 ₹ 17,415	-0.6 -90.00	22.54	2,408 3,61,200	258 38,700	1,122 1,68,300
26 Nov	6136.50	118.15 ₹ 17,722.5	-39.05 -5857.50	21.72	2,759 4,13,850	489 73,350	865 1,29,750
25 Nov	6081.50	158 ₹ 23,700	-47.9 -7185.00	23.90	829 1,24,350	272 40,800	359 53,850
24 Nov	5982.00	201.1 ₹ 30,165	-4 -600.00	23.46	310 46,500	19 2,850	86 12,900
21 Nov	6002.50	199.55 ₹ 29,932.5	-12.95 -1942.50	24.03	116 17,400	40 6,000	68 10,200
20 Nov	5999.50	214 ₹ 32,100	-472.3 -70845.00	25.25	73 10,950	25 3,750	25 3,750
19 Nov	5876.50	686.3 ₹ 1,02,945	0 0.00	-	0 0	0 0	0 0
18 Nov	5799.50	686.3 ₹ 1,02,945	0 0.00	-	0 0	0 0	0 0
17 Nov	5798.50	686.3 ₹ 1,02,945	0 0.00	-	0 0	0 0	0 0
21 Oct	5646.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	5641.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	5615.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hero Motocorp Limited - strike price 6100 expiring on 30DEC2025

Delta for 6100 PE is -0.57

Historical price for 6100 PE is as follows

On 9 Dec HEROMOTOCO was trading at 6001.00. The strike last trading price was 169.65, which was 77.7 higher than the previous day. The implied volatity was 23.23, the open interest changed by -376 which decreased total open position to 835

On 8 Dec HEROMOTOCO was trading at 6167.00. The strike last trading price was 94, which was 54 higher than the previous day. The implied volatity was 22.35, the open interest changed by -288 which decreased total open position to 1204

On 5 Dec HEROMOTOCO was trading at 6350.50. The strike last trading price was 39.5, which was -9.55 lower than the previous day. The implied volatity was 21.12, the open interest changed by 149 which increased total open position to 1491

On 4 Dec HEROMOTOCO was trading at 6340.00. The strike last trading price was 48, which was -26.65 lower than the previous day. The implied volatity was 22.53, the open interest changed by 73 which increased total open position to 1344

On 3 Dec HEROMOTOCO was trading at 6211.50. The strike last trading price was 75, which was 7.55 higher than the previous day. The implied volatity was 22.19, the open interest changed by -134 which decreased total open position to 1271

On 2 Dec HEROMOTOCO was trading at 6270.50. The strike last trading price was 66.05, which was -8.95 lower than the previous day. The implied volatity was 22.30, the open interest changed by -32 which decreased total open position to 1402

On 1 Dec HEROMOTOCO was trading at 6295.50. The strike last trading price was 73.1, which was -30.25 lower than the previous day. The implied volatity was 24.21, the open interest changed by 186 which increased total open position to 1434

On 28 Nov HEROMOTOCO was trading at 6174.50. The strike last trading price was 97.35, which was -21.35 lower than the previous day. The implied volatity was 22.49, the open interest changed by 123 which increased total open position to 1246

On 27 Nov HEROMOTOCO was trading at 6151.00. The strike last trading price was 116.1, which was -0.6 lower than the previous day. The implied volatity was 22.54, the open interest changed by 258 which increased total open position to 1122

On 26 Nov HEROMOTOCO was trading at 6136.50. The strike last trading price was 118.15, which was -39.05 lower than the previous day. The implied volatity was 21.72, the open interest changed by 489 which increased total open position to 865

On 25 Nov HEROMOTOCO was trading at 6081.50. The strike last trading price was 158, which was -47.9 lower than the previous day. The implied volatity was 23.90, the open interest changed by 272 which increased total open position to 359

On 24 Nov HEROMOTOCO was trading at 5982.00. The strike last trading price was 201.1, which was -4 lower than the previous day. The implied volatity was 23.46, the open interest changed by 19 which increased total open position to 86

On 21 Nov HEROMOTOCO was trading at 6002.50. The strike last trading price was 199.55, which was -12.95 lower than the previous day. The implied volatity was 24.03, the open interest changed by 40 which increased total open position to 68

On 20 Nov HEROMOTOCO was trading at 5999.50. The strike last trading price was 214, which was -472.3 lower than the previous day. The implied volatity was 25.25, the open interest changed by 25 which increased total open position to 25

On 19 Nov HEROMOTOCO was trading at 5876.50. The strike last trading price was 686.3, 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 686.3, 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 686.3, 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 Oct HEROMOTOCO was trading at 5646.50. 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

On 20 Oct HEROMOTOCO was trading at 5641.00. 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

On 7 Oct HEROMOTOCO was trading at 5615.00. 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