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 6300 CE
Delta: 0.21 Vega: 4.15 Theta: -2.47 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6001.00	36.1 ₹ 5,415	-45.75 -6862.50	21.64	5,946 8,91,900	192 28,800	1,757 2,63,550
8 Dec	6167.00	77 ₹ 11,550	-98.9 -14835.00	20.46	4,655 6,98,250	292 43,800	1,576 2,36,400
5 Dec	6350.50	176.7 ₹ 26,505	3.6 540.00	19.88	3,017 4,52,550	-248 -37,200	1,288 1,93,200
4 Dec	6340.00	174.05 ₹ 26,107.5	57.65 8647.50	18.88	11,767 17,65,050	-150 -22,500	1,537 2,30,550
3 Dec	6211.50	120.7 ₹ 18,105	-34.65 -5197.50	19.16	2,972 4,45,800	-75 -11,250	1,690 2,53,500
2 Dec	6270.50	158.4 ₹ 23,760	-12.6 -1890.00	21.18	5,669 8,50,350	320 48,000	1,760 2,64,000
1 Dec	6295.50	172.3 ₹ 25,845	53.8 8070.00	20.70	8,898 13,34,700	585 87,750	1,442 2,16,300

28 Nov	6174.50	126.05 ₹ 18,907.5	21.5 3225.00	20.07	2,856 4,28,400	2 300	858 1,28,700
27 Nov	6151.00	106.6 ₹ 15,990	7.75 1162.50	19.77	2,812 4,21,800	-40 -6,000	859 1,28,850
26 Nov	6136.50	100.65 ₹ 15,097.5	18.05 2707.50	19.77	2,719 4,07,850	301 45,150	900 1,35,000
25 Nov	6081.50	83.7 ₹ 12,555	14.65 2197.50	19.53	1,566 2,34,900	216 32,400	589 88,350
24 Nov	5982.00	70.7 ₹ 10,605	-7.8 -1170.00	21.27	433 64,950	-2 -300	372 55,800
21 Nov	6002.50	77.7 ₹ 11,655	-9.2 -1380.00	20.61	466 69,900	85 12,750	374 56,100
20 Nov	5999.50	91.65 ₹ 13,747.5	35.5 5325.00	22.54	887 1,33,050	154 23,100	289 43,350
19 Nov	5876.50	57.25 ₹ 8,587.5	15.4 2310.00	22.46	353 52,950	92 13,800	134 20,100
18 Nov	5799.50	43.15 ₹ 6,472.5	-65 -9750.00	22.46	73 10,950	42 6,300	42 6,300

For Hero Motocorp Limited - strike price 6300 expiring on 30DEC2025

Delta for 6300 CE is 0.21

Historical price for 6300 CE is as follows

On 9 Dec HEROMOTOCO was trading at 6001.00. The strike last trading price was 36.1, which was -45.75 lower than the previous day. The implied volatity was 21.64, the open interest changed by 192 which increased total open position to 1757

On 8 Dec HEROMOTOCO was trading at 6167.00. The strike last trading price was 77, which was -98.9 lower than the previous day. The implied volatity was 20.46, the open interest changed by 292 which increased total open position to 1576

On 5 Dec HEROMOTOCO was trading at 6350.50. The strike last trading price was 176.7, which was 3.6 higher than the previous day. The implied volatity was 19.88, the open interest changed by -248 which decreased total open position to 1288

On 4 Dec HEROMOTOCO was trading at 6340.00. The strike last trading price was 174.05, which was 57.65 higher than the previous day. The implied volatity was 18.88, the open interest changed by -150 which decreased total open position to 1537

On 3 Dec HEROMOTOCO was trading at 6211.50. The strike last trading price was 120.7, which was -34.65 lower than the previous day. The implied volatity was 19.16, the open interest changed by -75 which decreased total open position to 1690

On 2 Dec HEROMOTOCO was trading at 6270.50. The strike last trading price was 158.4, which was -12.6 lower than the previous day. The implied volatity was 21.18, the open interest changed by 320 which increased total open position to 1760

On 1 Dec HEROMOTOCO was trading at 6295.50. The strike last trading price was 172.3, which was 53.8 higher than the previous day. The implied volatity was 20.70, the open interest changed by 585 which increased total open position to 1442

On 28 Nov HEROMOTOCO was trading at 6174.50. The strike last trading price was 126.05, which was 21.5 higher than the previous day. The implied volatity was 20.07, the open interest changed by 2 which increased total open position to 858

On 27 Nov HEROMOTOCO was trading at 6151.00. The strike last trading price was 106.6, which was 7.75 higher than the previous day. The implied volatity was 19.77, the open interest changed by -40 which decreased total open position to 859

On 26 Nov HEROMOTOCO was trading at 6136.50. The strike last trading price was 100.65, which was 18.05 higher than the previous day. The implied volatity was 19.77, the open interest changed by 301 which increased total open position to 900

On 25 Nov HEROMOTOCO was trading at 6081.50. The strike last trading price was 83.7, which was 14.65 higher than the previous day. The implied volatity was 19.53, the open interest changed by 216 which increased total open position to 589

On 24 Nov HEROMOTOCO was trading at 5982.00. The strike last trading price was 70.7, which was -7.8 lower than the previous day. The implied volatity was 21.27, the open interest changed by -2 which decreased total open position to 372

On 21 Nov HEROMOTOCO was trading at 6002.50. The strike last trading price was 77.7, which was -9.2 lower than the previous day. The implied volatity was 20.61, the open interest changed by 85 which increased total open position to 374

On 20 Nov HEROMOTOCO was trading at 5999.50. The strike last trading price was 91.65, which was 35.5 higher than the previous day. The implied volatity was 22.54, the open interest changed by 154 which increased total open position to 289

On 19 Nov HEROMOTOCO was trading at 5876.50. The strike last trading price was 57.25, which was 15.4 higher than the previous day. The implied volatity was 22.46, the open interest changed by 92 which increased total open position to 134

On 18 Nov HEROMOTOCO was trading at 5799.50. The strike last trading price was 43.15, which was -65 lower than the previous day. The implied volatity was 22.46, the open interest changed by 42 which increased total open position to 42

HEROMOTOCO 30DEC2025 6300 PE
Delta: -0.75 Vega: 4.55 Theta: -1.41 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6001.00	316.65 ₹ 47,497.5	121 18150.00	25.24	435 65,250	-36 -5,400	610 91,500
8 Dec	6167.00	199 ₹ 29,850	102.1 15315.00	22.53	3,464 5,19,600	-764 -1,14,600	654 98,100
5 Dec	6350.50	95.1 ₹ 14,265	-17.55 -2632.50	20.18	3,617 5,42,550	77 11,550	1,420 2,13,000
4 Dec	6340.00	110.2 ₹ 16,530	-52.85 -7927.50	22.25	5,103 7,65,450	642 96,300	1,342 2,01,300
3 Dec	6211.50	159.7 ₹ 23,955	16.65 2497.50	22.18	1,916 2,87,400	-2 -300	702 1,05,300
2 Dec	6270.50	141.9 ₹ 21,285	-8.15 -1222.50	22.14	3,751 5,62,650	21 3,150	680 1,02,000
1 Dec	6295.50	148.25 ₹ 22,237.5	-51.3 -7695.00	24.20	4,286 6,42,900	575 86,250	658 98,700
28 Nov	6174.50	197.35 ₹ 29,602.5	-21.75 -3262.50	23.67	268 40,200	29 4,350	85 12,750
27 Nov	6151.00	215.95 ₹ 32,392.5	-3.35 -502.50	23.39	119 17,850	-7 -1,050	56 8,400
26 Nov	6136.50	222 ₹ 33,300	-68 -10200.00	21.91	35 5,250	12 1,800	65 9,750
25 Nov	6081.50	290 ₹ 43,500	-49.7 -7455.00	26.66	6 900	3 450	53 7,950
24 Nov	5982.00	336.1 ₹ 50,415	5.55 832.50	24.69	98 14,700	-34 -5,100	49 7,350
21 Nov	6002.50	330.55 ₹ 49,582.5	-121.95 -18292.50	25.36	26 3,900	20 3,000	83 12,450
20 Nov	5999.50	452.5 ₹ 67,875	-387.75 -58162.50	-	0 0	63 9,450	0 0
19 Nov	5876.50	452.5 ₹ 67,875	-387.75 -58162.50	29.10	66 9,900	4 600	4 600
18 Nov	5799.50	840.25 ₹ 1,26,037.5	0 0.00	-	0 0	0 0	0 0

For Hero Motocorp Limited - strike price 6300 expiring on 30DEC2025

Delta for 6300 PE is -0.75

Historical price for 6300 PE is as follows

On 9 Dec HEROMOTOCO was trading at 6001.00. The strike last trading price was 316.65, which was 121 higher than the previous day. The implied volatity was 25.24, the open interest changed by -36 which decreased total open position to 610

On 8 Dec HEROMOTOCO was trading at 6167.00. The strike last trading price was 199, which was 102.1 higher than the previous day. The implied volatity was 22.53, the open interest changed by -764 which decreased total open position to 654

On 5 Dec HEROMOTOCO was trading at 6350.50. The strike last trading price was 95.1, which was -17.55 lower than the previous day. The implied volatity was 20.18, the open interest changed by 77 which increased total open position to 1420

On 4 Dec HEROMOTOCO was trading at 6340.00. The strike last trading price was 110.2, which was -52.85 lower than the previous day. The implied volatity was 22.25, the open interest changed by 642 which increased total open position to 1342

On 3 Dec HEROMOTOCO was trading at 6211.50. The strike last trading price was 159.7, which was 16.65 higher than the previous day. The implied volatity was 22.18, the open interest changed by -2 which decreased total open position to 702

On 2 Dec HEROMOTOCO was trading at 6270.50. The strike last trading price was 141.9, which was -8.15 lower than the previous day. The implied volatity was 22.14, the open interest changed by 21 which increased total open position to 680

On 1 Dec HEROMOTOCO was trading at 6295.50. The strike last trading price was 148.25, which was -51.3 lower than the previous day. The implied volatity was 24.20, the open interest changed by 575 which increased total open position to 658

On 28 Nov HEROMOTOCO was trading at 6174.50. The strike last trading price was 197.35, which was -21.75 lower than the previous day. The implied volatity was 23.67, the open interest changed by 29 which increased total open position to 85

On 27 Nov HEROMOTOCO was trading at 6151.00. The strike last trading price was 215.95, which was -3.35 lower than the previous day. The implied volatity was 23.39, the open interest changed by -7 which decreased total open position to 56

On 26 Nov HEROMOTOCO was trading at 6136.50. The strike last trading price was 222, which was -68 lower than the previous day. The implied volatity was 21.91, the open interest changed by 12 which increased total open position to 65

On 25 Nov HEROMOTOCO was trading at 6081.50. The strike last trading price was 290, which was -49.7 lower than the previous day. The implied volatity was 26.66, the open interest changed by 3 which increased total open position to 53

On 24 Nov HEROMOTOCO was trading at 5982.00. The strike last trading price was 336.1, which was 5.55 higher than the previous day. The implied volatity was 24.69, the open interest changed by -34 which decreased total open position to 49

On 21 Nov HEROMOTOCO was trading at 6002.50. The strike last trading price was 330.55, which was -121.95 lower than the previous day. The implied volatity was 25.36, the open interest changed by 20 which increased total open position to 83

On 20 Nov HEROMOTOCO was trading at 5999.50. The strike last trading price was 452.5, which was -387.75 lower than the previous day. The implied volatity was -, the open interest changed by 63 which increased total open position to 0

On 19 Nov HEROMOTOCO was trading at 5876.50. The strike last trading price was 452.5, which was -387.75 lower than the previous day. The implied volatity was 29.10, the open interest changed by 4 which increased total open position to 4

On 18 Nov HEROMOTOCO was trading at 5799.50. The strike last trading price was 840.25, 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