Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2799.80
Change Change %
-94.20 -3.26%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
2799.80
Change Change %
-93.40 -3.23%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2200.00
4.75 3.75 375.00% 2795.05
Previous Close 1.00
Open 5.00
High 5.00
Low 4.70
Vol 3,000
Open Interest (OI) 3,600
Change in OI 0
Bid Price 4.00
Offer Price 5.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2500.00
32.30 13.90 75.54% 2767.50
Previous Close 18.40
Open 18.00
High 33.80
Low 17.10
Vol 1,71,600
Open Interest (OI) 62,700
Change in OI 29,400
Bid Price 32.00
Offer Price 32.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2650.00
66.95 23.95 55.70% 2732.85
Previous Close 43.00
Open 43.10
High 72.55
Low 34.75
Vol 63,600
Open Interest (OI) 26,700
Change in OI 21,600
Bid Price 39.80
Offer Price 67.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2600.00
53.05 18.95 55.57% 2746.75
Previous Close 34.10
Open 32.50
High 57.00
Low 29.60
Vol 2,37,900
Open Interest (OI) 1,14,600
Change in OI 50,700
Bid Price 52.80
Offer Price 53.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2400.00
18.35 6.20 51.03% 2781.45
Previous Close 12.15
Open 10.50
High 19.50
Low 6.70
Vol 23,400
Open Interest (OI) 17,100
Change in OI 15,600
Bid Price 16.10
Offer Price 21.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2700.00
82.80 26.95 48.25% 2717.00
Previous Close 55.85
Open 50.00
High 90.50
Low 49.20
Vol 2,06,400
Open Interest (OI) 91,500
Change in OI 25,200
Bid Price 82.75
Offer Price 85.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2750.00
105.40 33.80 47.21% 2694.40
Previous Close 71.60
Open 65.40
High 112.35
Low 65.40
Vol 91,200
Open Interest (OI) 15,000
Change in OI 8,100
Bid Price 103.50
Offer Price 105.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2800.00
127.50 39.05 44.15% 2672.30
Previous Close 88.45
Open 92.35
High 138.00
Low 77.75
Vol 3,57,900
Open Interest (OI) 75,900
Change in OI 8,100
Bid Price 125.60
Offer Price 129.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2850.00
156.25 45.65 41.27% 2643.55
Previous Close 110.60
Open 104.00
High 163.10
Low 104.00
Vol 90,000
Open Interest (OI) 19,800
Change in OI 5,700
Bid Price 130.00
Offer Price 157.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2950.00
224.60 61.30 37.54% 2575.20
Previous Close 163.30
Open 165.35
High 224.60
Low 159.90
Vol 9,600
Open Interest (OI) 9,000
Change in OI -1,200
Bid Price 211.10
Offer Price 224.85
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2900.00
185.85 50.40 37.21% 2613.95
Previous Close 135.45
Open 137.75
High 193.50
Low 120.00
Vol 1,72,800
Open Interest (OI) 60,000
Change in OI 7,500
Bid Price 180.00
Offer Price 189.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE3000.00
254.80 61.10 31.54% 2545.00
Previous Close 193.70
Open 176.80
High 265.15
Low 176.80
Vol 18,000
Open Interest (OI) 45,000
Change in OI 1,200
Bid Price 241.95
Offer Price 278.20
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE3200.00
409.70 89.70 28.03% 2390.10
Previous Close 320.00
Open 343.45
High 409.70
Low 343.45
Vol 900
Open Interest (OI) 3,000
Change in OI -600
Bid Price 354.15
Offer Price 471.00
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE3100.00
327.70 69.40 26.87% 2472.10
Previous Close 258.30
Open 327.70
High 327.70
Low 327.70
Vol 300
Open Interest (OI) 27,300
Change in OI 0
Bid Price 302.35
Offer Price 371.25
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE3300.00
459.05 49.05 11.96% 2340.75
Previous Close 410.00
Open 411.60
High 459.05
Low 411.60
Vol 600
Open Interest (OI) 5,400
Change in OI 300
Bid Price 448.45
Offer Price 567.60
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE3150.00
305.00 15.00 5.17% 2494.80
Previous Close 290.00
Open 305.00
High 305.00
Low 305.00
Vol 300
Open Interest (OI) 1,500
Change in OI 0
Bid Price 300.80
Offer Price 429.25
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3450.00
21.00 0.00 0.00% 2778.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 8.05
Offer Price 12.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE3400.00
320.00 0.00 0.00% 2479.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 418.95
Offer Price 646.95
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE3350.00
450.00 0.00 0.00% 2349.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 495.60
Offer Price 599.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3550.00
12.00 0.00 0.00% 2787.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 5.40
Offer Price 8.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE3050.00
220.00 0.00 0.00% 2579.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 197.25
Offer Price 355.85
Bid Quantity 900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE2500.00
400.00 0.00 0.00% 2399.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 307.80
Offer Price 364.75
Bid Quantity 2,400
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2450.00
20.00 0.00 0.00% 2779.80
Previous Close 20.00
Open 20.00
High 20.00
Low 20.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 21.00
Offer Price 38.55
Bid Quantity 600
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3600.00
5.85 -1.55 -20.95% 2793.95
Previous Close 7.40
Open 8.05
High 8.10
Low 5.00
Vol 27,600
Open Interest (OI) 33,900
Change in OI 6,900
Bid Price 5.45
Offer Price 5.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE4000.00
2.50 -0.95 -27.54% 2797.30
Previous Close 3.45
Open 3.30
High 3.75
Low 2.20
Vol 9,000
Open Interest (OI) 26,100
Change in OI 4,500
Bid Price 2.30
Offer Price 2.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE2800.00
140.00 -54.40 -27.98% 2659.80
Previous Close 194.40
Open 196.00
High 196.00
Low 130.10
Vol 1,05,600
Open Interest (OI) 32,100
Change in OI 30,000
Bid Price 139.50
Offer Price 144.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE2900.00
97.00 -38.70 -28.52% 2702.80
Previous Close 135.70
Open 143.95
High 147.45
Low 91.80
Vol 3,85,800
Open Interest (OI) 1,14,300
Change in OI 78,300
Bid Price 97.00
Offer Price 97.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3700.00
3.75 -1.60 -29.91% 2796.05
Previous Close 5.35
Open 5.35
High 5.35
Low 3.40
Vol 26,100
Open Interest (OI) 27,600
Change in OI 19,200
Bid Price 3.45
Offer Price 3.80
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3050.00
55.00 -23.60 -30.03% 2744.80
Previous Close 78.60
Open 78.00
High 82.00
Low 50.10
Vol 88,200
Open Interest (OI) 43,800
Change in OI 10,200
Bid Price 50.25
Offer Price 69.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE2950.00
79.35 -35.00 -30.61% 2720.45
Previous Close 114.35
Open 114.35
High 122.05
Low 75.65
Vol 1,96,800
Open Interest (OI) 61,800
Change in OI 29,100
Bid Price 79.25
Offer Price 80.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3000.00
64.40 -30.05 -31.82% 2735.40
Previous Close 94.45
Open 96.90
High 102.00
Low 61.55
Vol 6,06,900
Open Interest (OI) 3,03,300
Change in OI 87,300
Bid Price 64.45
Offer Price 64.50
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3300.00
18.50 -9.30 -33.45% 2781.30
Previous Close 27.80
Open 28.00
High 30.70
Low 17.35
Vol 2,20,500
Open Interest (OI) 1,66,200
Change in OI 17,700
Bid Price 18.55
Offer Price 19.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3500.00
8.15 -4.15 -33.74% 2791.65
Previous Close 12.30
Open 12.40
High 13.30
Low 7.30
Vol 74,700
Open Interest (OI) 1,10,700
Change in OI 10,200
Bid Price 8.10
Offer Price 8.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3250.00
22.60 -11.55 -33.82% 2777.20
Previous Close 34.15
Open 42.00
High 42.00
Low 21.50
Vol 51,900
Open Interest (OI) 21,900
Change in OI 1,200
Bid Price 22.20
Offer Price 24.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3400.00
12.30 -6.30 -33.87% 2787.50
Previous Close 18.60
Open 23.95
High 23.95
Low 11.00
Vol 80,100
Open Interest (OI) 67,800
Change in OI 7,200
Bid Price 11.80
Offer Price 12.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3150.00
34.00 -18.25 -34.93% 2765.80
Previous Close 52.25
Open 53.00
High 54.00
Low 32.70
Vol 60,000
Open Interest (OI) 43,800
Change in OI 16,800
Bid Price 34.15
Offer Price 34.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3200.00
27.00 -14.55 -35.02% 2772.80
Previous Close 41.55
Open 43.00
High 44.85
Low 26.05
Vol 2,91,000
Open Interest (OI) 2,17,200
Change in OI 32,700
Bid Price 27.10
Offer Price 28.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3100.00
41.50 -22.60 -35.26% 2758.30
Previous Close 64.10
Open 65.00
High 68.00
Low 40.00
Vol 4,15,200
Open Interest (OI) 2,63,100
Change in OI 1,02,900
Bid Price 41.50
Offer Price 42.10
Bid Quantity 15,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3350.00
14.65 -9.80 -40.08% 2785.15
Previous Close 24.45
Open 20.00
High 20.00
Low 12.65
Vol 10,200
Open Interest (OI) 5,700
Change in OI -300
Bid Price 14.00
Offer Price 15.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE2850.00
117.00 -166.00 -58.66% 2682.80
Previous Close 283.00
Open 130.85
High 158.65
Low 110.60
Vol 79,200
Open Interest (OI) 27,900
Change in OI 0
Bid Price 116.15
Offer Price 121.00
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE2700.00
199.25 -394.95 -66.47% 2600.55
Previous Close 594.20
Open 195.10
High 199.25
Low 185.50
Vol 2,700
Open Interest (OI) 1,200
Change in OI 0
Bid Price 177.80
Offer Price 198.50
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE2750.00
165.40 -395.40 -70.51% 2634.40
Previous Close 560.80
Open 169.05
High 174.75
Low 161.00
Vol 4,200
Open Interest (OI) 1,800
Change in OI 0
Bid Price 153.35
Offer Price 167.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2300.00
10.45 -26.35 -71.60% 2789.35
Previous Close 36.80
Open 8.00
High 10.45
Low 8.00
Vol 2,700
Open Interest (OI) 1,500
Change in OI 0
Bid Price 10.00
Offer Price 11.00
Bid Quantity 1,200
Offer Quantity 300

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Hero MotoCorp Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Hero MotoCorp Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com