HEROMOTOCO

Hero Motocorp Limited

6344 +4.00 (0.06%)

L: 6305 H: 6388.5

Back to Option Chain

Historical option data for HEROMOTOCO
05 Dec 2025 02:50 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 6200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	6345.50	232.85 ₹ 34,927.5	-2 -300.00	-	948 1,42,200	-353 -52,950	963 1,44,450
4 Dec	6340.00	236.25 ₹ 35,437.5	69.3 10395.00	18.35	1,461 2,19,150	1 150	1,338 2,00,700
3 Dec	6211.50	169.45 ₹ 25,417.5	-41.7 -6255.00	18.60	1,289 1,93,350	-5 -750	1,340 2,01,000
2 Dec	6270.50	211.3 ₹ 31,695	-18.05 -2707.50	20.65	1,629 2,44,350	320 48,000	1,352 2,02,800
1 Dec	6295.50	231.4 ₹ 34,710	65.6 9840.00	20.69	2,765 4,14,750	-90 -13,500	1,022 1,53,300
28 Nov	6174.50	175.75 ₹ 26,362.5	28.65 4297.50	20.18	3,773 5,65,950	-64 -9,600	1,126 1,68,900
27 Nov	6151.00	148.5 ₹ 22,275	7 1050.00	19.46	3,945 5,91,750	225 33,750	1,188 1,78,200
26 Nov	6136.50	142.5 ₹ 21,375	25.45 3817.50	19.73	3,213 4,81,950	-105 -15,750	968 1,45,200
25 Nov	6081.50	118.05 ₹ 17,707.5	21.1 3165.00	19.13	1,516 2,27,400	208 31,200	1,061 1,59,150
24 Nov	5982.00	99.7 ₹ 14,955	-8.35 -1252.50	21.35	1,058 1,58,700	215 32,250	854 1,28,100
21 Nov	6002.50	110.45 ₹ 16,567.5	-7.95 -1192.50	21.28	1,158 1,73,700	21 3,150	641 96,150
20 Nov	5999.50	120 ₹ 18,000	42.2 6330.00	21.89	1,648 2,47,200	243 36,450	622 93,300

19 Nov	5876.50	78.4 ₹ 11,760	19.4 2910.00	22.07	662 99,300	211 31,650	376 56,400
18 Nov	5799.50	58.85 ₹ 8,827.5	-1.1 -165.00	21.91	428 64,200	95 14,250	164 24,600
17 Nov	5798.50	60.6 ₹ 9,090	-67.7 -10155.00	22.17	105 15,750	67 10,050	67 10,050

For Hero Motocorp Limited - strike price 6200 expiring on 30DEC2025

Delta for 6200 CE is -

Historical price for 6200 CE is as follows

On 5 Dec HEROMOTOCO was trading at 6345.50. The strike last trading price was 232.85, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by -353 which decreased total open position to 963

On 4 Dec HEROMOTOCO was trading at 6340.00. The strike last trading price was 236.25, which was 69.3 higher than the previous day. The implied volatity was 18.35, the open interest changed by 1 which increased total open position to 1338

On 3 Dec HEROMOTOCO was trading at 6211.50. The strike last trading price was 169.45, which was -41.7 lower than the previous day. The implied volatity was 18.60, the open interest changed by -5 which decreased total open position to 1340

On 2 Dec HEROMOTOCO was trading at 6270.50. The strike last trading price was 211.3, which was -18.05 lower than the previous day. The implied volatity was 20.65, the open interest changed by 320 which increased total open position to 1352

On 1 Dec HEROMOTOCO was trading at 6295.50. The strike last trading price was 231.4, which was 65.6 higher than the previous day. The implied volatity was 20.69, the open interest changed by -90 which decreased total open position to 1022

On 28 Nov HEROMOTOCO was trading at 6174.50. The strike last trading price was 175.75, which was 28.65 higher than the previous day. The implied volatity was 20.18, the open interest changed by -64 which decreased total open position to 1126

On 27 Nov HEROMOTOCO was trading at 6151.00. The strike last trading price was 148.5, which was 7 higher than the previous day. The implied volatity was 19.46, the open interest changed by 225 which increased total open position to 1188

On 26 Nov HEROMOTOCO was trading at 6136.50. The strike last trading price was 142.5, which was 25.45 higher than the previous day. The implied volatity was 19.73, the open interest changed by -105 which decreased total open position to 968

On 25 Nov HEROMOTOCO was trading at 6081.50. The strike last trading price was 118.05, which was 21.1 higher than the previous day. The implied volatity was 19.13, the open interest changed by 208 which increased total open position to 1061

On 24 Nov HEROMOTOCO was trading at 5982.00. The strike last trading price was 99.7, which was -8.35 lower than the previous day. The implied volatity was 21.35, the open interest changed by 215 which increased total open position to 854

On 21 Nov HEROMOTOCO was trading at 6002.50. The strike last trading price was 110.45, which was -7.95 lower than the previous day. The implied volatity was 21.28, the open interest changed by 21 which increased total open position to 641

On 20 Nov HEROMOTOCO was trading at 5999.50. The strike last trading price was 120, which was 42.2 higher than the previous day. The implied volatity was 21.89, the open interest changed by 243 which increased total open position to 622

On 19 Nov HEROMOTOCO was trading at 5876.50. The strike last trading price was 78.4, which was 19.4 higher than the previous day. The implied volatity was 22.07, the open interest changed by 211 which increased total open position to 376

On 18 Nov HEROMOTOCO was trading at 5799.50. The strike last trading price was 58.85, which was -1.1 lower than the previous day. The implied volatity was 21.91, the open interest changed by 95 which increased total open position to 164

On 17 Nov HEROMOTOCO was trading at 5798.50. The strike last trading price was 60.6, which was -67.7 lower than the previous day. The implied volatity was 22.17, the open interest changed by 67 which increased total open position to 67

HEROMOTOCO 30DEC2025 6200 PE
Delta: -0.29 Vega: 5.67 Theta: -1.96 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	6345.50	67.3 ₹ 10,095	-8.45 -1267.50	21.86	1,896 2,84,400	44 6,600	1,596 2,39,400
4 Dec	6340.00	74 ₹ 11,100	-39.7 -5955.00	22.33	3,781 5,67,150	651 97,650	1,554 2,33,100
3 Dec	6211.50	112.2 ₹ 16,830	11.85 1777.50	22.18	2,418 3,62,700	-132 -19,800	904 1,35,600
2 Dec	6270.50	100.05 ₹ 15,007.5	-7.3 -1095.00	22.37	2,747 4,12,050	-3 -450	1,043 1,56,450
1 Dec	6295.50	105.3 ₹ 15,795	-40.55 -6082.50	24.06	4,178 6,26,700	466 69,900	1,073 1,60,950
28 Nov	6174.50	139.1 ₹ 20,865	-25.2 -3780.00	22.60	2,665 3,99,750	114 17,100	605 90,750
27 Nov	6151.00	160 ₹ 24,000	-2.6 -390.00	22.35	2,642 3,96,300	-111 -16,650	494 74,100
26 Nov	6136.50	165 ₹ 24,750	-44.55 -6682.50	21.41	1,212 1,81,800	522 78,300	605 90,750
25 Nov	6081.50	207.15 ₹ 31,072.5	-59.65 -8947.50	23.59	135 20,250	35 5,250	71 10,650
24 Nov	5982.00	265.75 ₹ 39,862.5	0.85 127.50	24.19	29 4,350	4 600	36 5,400
21 Nov	6002.50	262 ₹ 39,300	-9.65 -1447.50	24.77	38 5,700	24 3,600	32 4,800
20 Nov	5999.50	271.65 ₹ 40,747.5	-490.25 -73537.50	25.34	9 1,350	7 1,050	7 1,050
19 Nov	5876.50	761.9 ₹ 1,14,285	0 0.00	-	0 0	0 0	0 0
18 Nov	5799.50	761.9 ₹ 1,14,285	0 0.00	-	0 0	0 0	0 0
17 Nov	5798.50	761.9 ₹ 1,14,285	0 0.00	-	0 0	0 0	0 0

For Hero Motocorp Limited - strike price 6200 expiring on 30DEC2025

Delta for 6200 PE is -0.29

Historical price for 6200 PE is as follows

On 5 Dec HEROMOTOCO was trading at 6345.50. The strike last trading price was 67.3, which was -8.45 lower than the previous day. The implied volatity was 21.86, the open interest changed by 44 which increased total open position to 1596

On 4 Dec HEROMOTOCO was trading at 6340.00. The strike last trading price was 74, which was -39.7 lower than the previous day. The implied volatity was 22.33, the open interest changed by 651 which increased total open position to 1554

On 3 Dec HEROMOTOCO was trading at 6211.50. The strike last trading price was 112.2, which was 11.85 higher than the previous day. The implied volatity was 22.18, the open interest changed by -132 which decreased total open position to 904

On 2 Dec HEROMOTOCO was trading at 6270.50. The strike last trading price was 100.05, which was -7.3 lower than the previous day. The implied volatity was 22.37, the open interest changed by -3 which decreased total open position to 1043

On 1 Dec HEROMOTOCO was trading at 6295.50. The strike last trading price was 105.3, which was -40.55 lower than the previous day. The implied volatity was 24.06, the open interest changed by 466 which increased total open position to 1073

On 28 Nov HEROMOTOCO was trading at 6174.50. The strike last trading price was 139.1, which was -25.2 lower than the previous day. The implied volatity was 22.60, the open interest changed by 114 which increased total open position to 605

On 27 Nov HEROMOTOCO was trading at 6151.00. The strike last trading price was 160, which was -2.6 lower than the previous day. The implied volatity was 22.35, the open interest changed by -111 which decreased total open position to 494

On 26 Nov HEROMOTOCO was trading at 6136.50. The strike last trading price was 165, which was -44.55 lower than the previous day. The implied volatity was 21.41, the open interest changed by 522 which increased total open position to 605

On 25 Nov HEROMOTOCO was trading at 6081.50. The strike last trading price was 207.15, which was -59.65 lower than the previous day. The implied volatity was 23.59, the open interest changed by 35 which increased total open position to 71

On 24 Nov HEROMOTOCO was trading at 5982.00. The strike last trading price was 265.75, which was 0.85 higher than the previous day. The implied volatity was 24.19, the open interest changed by 4 which increased total open position to 36

On 21 Nov HEROMOTOCO was trading at 6002.50. The strike last trading price was 262, which was -9.65 lower than the previous day. The implied volatity was 24.77, the open interest changed by 24 which increased total open position to 32

On 20 Nov HEROMOTOCO was trading at 5999.50. The strike last trading price was 271.65, which was -490.25 lower than the previous day. The implied volatity was 25.34, the open interest changed by 7 which increased total open position to 7

On 19 Nov HEROMOTOCO was trading at 5876.50. The strike last trading price was 761.9, 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 761.9, 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 761.9, 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