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 6400 CE
Delta: 0.14 Vega: 3.19 Theta: -1.91 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6001.00	22.1 ₹ 3,315	-29.7 -4455.00	22.15	3,756 5,63,400	488 73,200	1,560 2,34,000
8 Dec	6167.00	49.5 ₹ 7,425	-71.9 -10785.00	20.87	3,605 5,40,750	-125 -18,750	1,069 1,60,350
5 Dec	6350.50	121.5 ₹ 18,225	0.6 90.00	17.87	4,828 7,24,200	-62 -9,300	1,205 1,80,750
4 Dec	6340.00	122.65 ₹ 18,397.5	43.7 6555.00	19.14	5,942 8,91,300	192 28,800	1,255 1,88,250
3 Dec	6211.50	80.9 ₹ 12,135	-28.7 -4305.00	19.26	1,597 2,39,550	-26 -3,900	1,069 1,60,350
2 Dec	6270.50	110.9 ₹ 16,635	-12.95 -1942.50	20.90	3,115 4,67,250	-102 -15,300	1,085 1,62,750
1 Dec	6295.50	124.15 ₹ 18,622.5	41.7 6255.00	20.74	4,757 7,13,550	282 42,300	1,214 1,82,100
28 Nov	6174.50	89.3 ₹ 13,395	17.85 2677.50	20.32	1,244 1,86,600	169 25,350	931 1,39,650
27 Nov	6151.00	72 ₹ 10,800	5.1 765.00	19.68	1,444 2,16,600	123 18,450	762 1,14,300
26 Nov	6136.50	67.75 ₹ 10,162.5	11.15 1672.50	19.41	923 1,38,450	140 21,000	638 95,700
25 Nov	6081.50	57.25 ₹ 8,587.5	9.3 1395.00	19.78	671 1,00,650	69 10,350	447 67,050
24 Nov	5982.00	49.05 ₹ 7,357.5	-6.95 -1042.50	21.50	455 68,250	117 17,550	379 56,850
21 Nov	6002.50	56.9 ₹ 8,535	-6.05 -907.50	21.70	591 88,650	155 23,250	238 35,700

20 Nov	5999.50	64.2 ₹ 9,630	-26.7 -4005.00	22.32	219 32,850	82 12,300	82 12,300
19 Nov	5876.50	90.9 ₹ 13,635	0 0.00	5.32	0 0	0 0	0 0
18 Nov	5799.50	90.9 ₹ 13,635	0 0.00	6.12	0 0	0 0	0 0

For Hero Motocorp Limited - strike price 6400 expiring on 30DEC2025

Delta for 6400 CE is 0.14

Historical price for 6400 CE is as follows

On 9 Dec HEROMOTOCO was trading at 6001.00. The strike last trading price was 22.1, which was -29.7 lower than the previous day. The implied volatity was 22.15, the open interest changed by 488 which increased total open position to 1560

On 8 Dec HEROMOTOCO was trading at 6167.00. The strike last trading price was 49.5, which was -71.9 lower than the previous day. The implied volatity was 20.87, the open interest changed by -125 which decreased total open position to 1069

On 5 Dec HEROMOTOCO was trading at 6350.50. The strike last trading price was 121.5, which was 0.6 higher than the previous day. The implied volatity was 17.87, the open interest changed by -62 which decreased total open position to 1205

On 4 Dec HEROMOTOCO was trading at 6340.00. The strike last trading price was 122.65, which was 43.7 higher than the previous day. The implied volatity was 19.14, the open interest changed by 192 which increased total open position to 1255

On 3 Dec HEROMOTOCO was trading at 6211.50. The strike last trading price was 80.9, which was -28.7 lower than the previous day. The implied volatity was 19.26, the open interest changed by -26 which decreased total open position to 1069

On 2 Dec HEROMOTOCO was trading at 6270.50. The strike last trading price was 110.9, which was -12.95 lower than the previous day. The implied volatity was 20.90, the open interest changed by -102 which decreased total open position to 1085

On 1 Dec HEROMOTOCO was trading at 6295.50. The strike last trading price was 124.15, which was 41.7 higher than the previous day. The implied volatity was 20.74, the open interest changed by 282 which increased total open position to 1214

On 28 Nov HEROMOTOCO was trading at 6174.50. The strike last trading price was 89.3, which was 17.85 higher than the previous day. The implied volatity was 20.32, the open interest changed by 169 which increased total open position to 931

On 27 Nov HEROMOTOCO was trading at 6151.00. The strike last trading price was 72, which was 5.1 higher than the previous day. The implied volatity was 19.68, the open interest changed by 123 which increased total open position to 762

On 26 Nov HEROMOTOCO was trading at 6136.50. The strike last trading price was 67.75, which was 11.15 higher than the previous day. The implied volatity was 19.41, the open interest changed by 140 which increased total open position to 638

On 25 Nov HEROMOTOCO was trading at 6081.50. The strike last trading price was 57.25, which was 9.3 higher than the previous day. The implied volatity was 19.78, the open interest changed by 69 which increased total open position to 447

On 24 Nov HEROMOTOCO was trading at 5982.00. The strike last trading price was 49.05, which was -6.95 lower than the previous day. The implied volatity was 21.50, the open interest changed by 117 which increased total open position to 379

On 21 Nov HEROMOTOCO was trading at 6002.50. The strike last trading price was 56.9, which was -6.05 lower than the previous day. The implied volatity was 21.70, the open interest changed by 155 which increased total open position to 238

On 20 Nov HEROMOTOCO was trading at 5999.50. The strike last trading price was 64.2, which was -26.7 lower than the previous day. The implied volatity was 22.32, the open interest changed by 82 which increased total open position to 82

On 19 Nov HEROMOTOCO was trading at 5876.50. The strike last trading price was 90.9, which was 0 lower than the previous day. The implied volatity was 5.32, 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 90.9, 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

HEROMOTOCO 30DEC2025 6400 PE
Delta: -0.83 Vega: 3.65 Theta: -0.71 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6001.00	396.35 ₹ 59,452.5	130.75 19612.50	25.06	64 9,600	-24 -3,600	273 40,950
8 Dec	6167.00	274.8 ₹ 41,220	132.4 19860.00	23.97	591 88,650	-162 -24,300	298 44,700
5 Dec	6350.50	141 ₹ 21,150	-18.85 -2827.50	20.06	1,312 1,96,800	125 18,750	464 69,600
4 Dec	6340.00	157 ₹ 23,550	-67.75 -10162.50	22.14	867 1,30,050	175 26,250	339 50,850
3 Dec	6211.50	219.6 ₹ 32,940	22.3 3345.00	22.49	441 66,150	47 7,050	165 24,750
2 Dec	6270.50	192.35 ₹ 28,852.5	-8.4 -1260.00	21.69	475 71,250	7 1,050	119 17,850
1 Dec	6295.50	200.3 ₹ 30,045	-59.7 -8955.00	24.32	406 60,900	106 15,900	116 17,400
28 Nov	6174.50	260 ₹ 39,000	-25.9 -3885.00	24.13	4 600	-1 -150	11 1,650
27 Nov	6151.00	287.55 ₹ 43,132.5	-12.3 -1845.00	24.74	14 2,100	3 450	12 1,800
26 Nov	6136.50	299.85 ₹ 44,977.5	-53.5 -8025.00	23.80	15 2,250	4 600	9 1,350
25 Nov	6081.50	350 ₹ 52,500	-64 -9600.00	25.71	3 450	2 300	5 750
24 Nov	5982.00	414 ₹ 62,100	-507.5 -76125.00	-	0 0	0 0	0 0
21 Nov	6002.50	414 ₹ 62,100	-507.5 -76125.00	-	0 0	3 450	0 0
20 Nov	5999.50	414 ₹ 62,100	-507.5 -76125.00	26.43	3 450	2 300	2 300
19 Nov	5876.50	921.5 ₹ 1,38,225	0 0.00	-	0 0	0 0	0 0
18 Nov	5799.50	921.5 ₹ 1,38,225	0 0.00	-	0 0	0 0	0 0

For Hero Motocorp Limited - strike price 6400 expiring on 30DEC2025

Delta for 6400 PE is -0.83

Historical price for 6400 PE is as follows

On 9 Dec HEROMOTOCO was trading at 6001.00. The strike last trading price was 396.35, which was 130.75 higher than the previous day. The implied volatity was 25.06, the open interest changed by -24 which decreased total open position to 273

On 8 Dec HEROMOTOCO was trading at 6167.00. The strike last trading price was 274.8, which was 132.4 higher than the previous day. The implied volatity was 23.97, the open interest changed by -162 which decreased total open position to 298

On 5 Dec HEROMOTOCO was trading at 6350.50. The strike last trading price was 141, which was -18.85 lower than the previous day. The implied volatity was 20.06, the open interest changed by 125 which increased total open position to 464

On 4 Dec HEROMOTOCO was trading at 6340.00. The strike last trading price was 157, which was -67.75 lower than the previous day. The implied volatity was 22.14, the open interest changed by 175 which increased total open position to 339

On 3 Dec HEROMOTOCO was trading at 6211.50. The strike last trading price was 219.6, which was 22.3 higher than the previous day. The implied volatity was 22.49, the open interest changed by 47 which increased total open position to 165

On 2 Dec HEROMOTOCO was trading at 6270.50. The strike last trading price was 192.35, which was -8.4 lower than the previous day. The implied volatity was 21.69, the open interest changed by 7 which increased total open position to 119

On 1 Dec HEROMOTOCO was trading at 6295.50. The strike last trading price was 200.3, which was -59.7 lower than the previous day. The implied volatity was 24.32, the open interest changed by 106 which increased total open position to 116

On 28 Nov HEROMOTOCO was trading at 6174.50. The strike last trading price was 260, which was -25.9 lower than the previous day. The implied volatity was 24.13, the open interest changed by -1 which decreased total open position to 11

On 27 Nov HEROMOTOCO was trading at 6151.00. The strike last trading price was 287.55, which was -12.3 lower than the previous day. The implied volatity was 24.74, the open interest changed by 3 which increased total open position to 12

On 26 Nov HEROMOTOCO was trading at 6136.50. The strike last trading price was 299.85, which was -53.5 lower than the previous day. The implied volatity was 23.80, the open interest changed by 4 which increased total open position to 9

On 25 Nov HEROMOTOCO was trading at 6081.50. The strike last trading price was 350, which was -64 lower than the previous day. The implied volatity was 25.71, the open interest changed by 2 which increased total open position to 5

On 24 Nov HEROMOTOCO was trading at 5982.00. The strike last trading price was 414, which was -507.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov HEROMOTOCO was trading at 6002.50. The strike last trading price was 414, which was -507.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 20 Nov HEROMOTOCO was trading at 5999.50. The strike last trading price was 414, which was -507.5 lower than the previous day. The implied volatity was 26.43, the open interest changed by 2 which increased total open position to 2

On 19 Nov HEROMOTOCO was trading at 5876.50. The strike last trading price was 921.5, 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 921.5, 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