HEROMOTOCO

Hero Motocorp Limited

5781 +32.50 (0.57%)

L: 5725 H: 5797.5

Back to Option Chain

Historical option data for HEROMOTOCO
21 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 27-JAN-2026 5900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	5781.00	120 ₹ 18,000	20 3000.00	-	51 7,650	12 1,800	80 12,000
20 Dec	5781.00	120 ₹ 18,000	20 3000.00	-	51 7,650	12 1,800	80 12,000
14 Dec	5960.00	253.65 ₹ 38,047.5	0 0.00	-	0 0	0 0	0 0
13 Dec	5960.00	253.65 ₹ 38,047.5	0 0.00	-	0 0	0 0	0 0
7 Dec	6350.50	253.65 ₹ 38,047.5	0 0.00	-	0 0	0 0	0 0
5 Dec	6350.50	253.65 ₹ 38,047.5	0 0.00	-	0 0	0 0	0 0

30 Nov	6174.50	253.65 ₹ 38,047.5	0 0.00	-	0 0	0 0	0 0
29 Nov	6174.50	253.65 ₹ 38,047.5	0 0.00	-	0 0	0 0	0 0
23 Nov	6002.50	253.65 ₹ 38,047.5	0 0.00	-	0 0	0 0	0 0
22 Nov	6002.50	253.65 ₹ 38,047.5	0 0.00	-	0 0	0 0	0 0
16 Nov	5538.50	253.65 ₹ 38,047.5	0 0.00	-	0 0	0 0	0 0
15 Nov	5538.50	253.65 ₹ 38,047.5	0 0.00	-	0 0	0 0	0 0
14 Nov	5538.50	253.65 ₹ 38,047.5	0 0.00	-	0 0	0 0	0 0
2 Nov	5544.00	253.65 ₹ 38,047.5	0 0.00	-	0 0	0 0	0 0
1 Nov	5544.00	253.65 ₹ 38,047.5	0 0.00	-	0 0	0 0	0 0

For Hero Motocorp Limited - strike price 5900 expiring on 27JAN2026

Delta for 5900 CE is -

Historical price for 5900 CE is as follows

On 21 Dec HEROMOTOCO was trading at 5781.00. The strike last trading price was 120, which was 20 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 80

On 20 Dec HEROMOTOCO was trading at 5781.00. The strike last trading price was 120, which was 20 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 80

On 14 Dec HEROMOTOCO was trading at 5960.00. The strike last trading price was 253.65, 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 13 Dec HEROMOTOCO was trading at 5960.00. The strike last trading price was 253.65, 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 Dec HEROMOTOCO was trading at 6350.50. The strike last trading price was 253.65, 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 5 Dec HEROMOTOCO was trading at 6350.50. The strike last trading price was 253.65, 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 30 Nov HEROMOTOCO was trading at 6174.50. The strike last trading price was 253.65, 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 29 Nov HEROMOTOCO was trading at 6174.50. The strike last trading price was 253.65, 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 23 Nov HEROMOTOCO was trading at 6002.50. The strike last trading price was 253.65, 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 22 Nov HEROMOTOCO was trading at 6002.50. The strike last trading price was 253.65, 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 16 Nov HEROMOTOCO was trading at 5538.50. The strike last trading price was 253.65, 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 15 Nov HEROMOTOCO was trading at 5538.50. The strike last trading price was 253.65, 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 14 Nov HEROMOTOCO was trading at 5538.50. The strike last trading price was 253.65, 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 2 Nov HEROMOTOCO was trading at 5544.00. The strike last trading price was 253.65, 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 1 Nov HEROMOTOCO was trading at 5544.00. The strike last trading price was 253.65, 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 27JAN2026 5900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	5781.00	197.3 ₹ 29,595	-22.7 -3405.00	-	16 2,400	-4 -600	124 18,600
20 Dec	5781.00	197.3 ₹ 29,595	-22.7 -3405.00	-	16 2,400	-4 -600	124 18,600
14 Dec	5960.00	123.85 ₹ 18,577.5	3.2 480.00	-	11 1,650	0 0	111 16,650
13 Dec	5960.00	123.85 ₹ 18,577.5	3.2 480.00	-	11 1,650	0 0	111 16,650
7 Dec	6350.50	47.9 ₹ 7,185	-3.15 -472.50	-	34 5,100	16 2,400	104 15,600
5 Dec	6350.50	47.9 ₹ 7,185	-3.15 -472.50	23.44	34 5,100	16 2,400	104 15,600
30 Nov	6174.50	86 ₹ 12,900	-9 -1350.00	-	26 3,900	13 1,950	20 3,000
29 Nov	6174.50	86 ₹ 12,900	-9 -1350.00	-	26 3,900	13 1,950	20 3,000
23 Nov	6002.50	454.95 ₹ 68,242.5	0 0.00	-	0 0	0 0	0 0
22 Nov	6002.50	454.95 ₹ 68,242.5	0 0.00	-	0 0	0 0	0 0
16 Nov	5538.50	454.95 ₹ 68,242.5	0 0.00	-	0 0	0 0	0 0
15 Nov	5538.50	454.95 ₹ 68,242.5	0 0.00	-	0 0	0 0	0 0
14 Nov	5538.50	454.95 ₹ 68,242.5	0 0.00	-	0 0	0 0	0 0
2 Nov	5544.00	454.95 ₹ 68,242.5	0 0.00	-	0 0	0 0	0 0
1 Nov	5544.00	454.95 ₹ 68,242.5	0 0.00	-	0 0	0 0	0 0

For Hero Motocorp Limited - strike price 5900 expiring on 27JAN2026

Delta for 5900 PE is -

Historical price for 5900 PE is as follows

On 21 Dec HEROMOTOCO was trading at 5781.00. The strike last trading price was 197.3, which was -22.7 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 124

On 20 Dec HEROMOTOCO was trading at 5781.00. The strike last trading price was 197.3, which was -22.7 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 124

On 14 Dec HEROMOTOCO was trading at 5960.00. The strike last trading price was 123.85, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 111

On 13 Dec HEROMOTOCO was trading at 5960.00. The strike last trading price was 123.85, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 111

On 7 Dec HEROMOTOCO was trading at 6350.50. The strike last trading price was 47.9, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 104

On 5 Dec HEROMOTOCO was trading at 6350.50. The strike last trading price was 47.9, which was -3.15 lower than the previous day. The implied volatity was 23.44, the open interest changed by 16 which increased total open position to 104

On 30 Nov HEROMOTOCO was trading at 6174.50. The strike last trading price was 86, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 20

On 29 Nov HEROMOTOCO was trading at 6174.50. The strike last trading price was 86, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 20

On 23 Nov HEROMOTOCO was trading at 6002.50. The strike last trading price was 454.95, 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 22 Nov HEROMOTOCO was trading at 6002.50. The strike last trading price was 454.95, 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 16 Nov HEROMOTOCO was trading at 5538.50. The strike last trading price was 454.95, 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 15 Nov HEROMOTOCO was trading at 5538.50. The strike last trading price was 454.95, 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 14 Nov HEROMOTOCO was trading at 5538.50. The strike last trading price was 454.95, 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 2 Nov HEROMOTOCO was trading at 5544.00. The strike last trading price was 454.95, 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 1 Nov HEROMOTOCO was trading at 5544.00. The strike last trading price was 454.95, 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