Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1582.05
Change Change %
-57.60 -3.51%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
1583.65
Change Change %
-55.50 -3.39%

Updated:03 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2500.00
4.90 1.60 48.48% 1577.15
Previous Close 3.30
Open 3.30
High 4.90
Low 3.25
Vol 3,400
Open Interest (OI) 9,000
Change in OI 0
Bid Price 1.55
Offer Price 4.70
Bid Quantity 200
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1350.00
63.65 13.65 27.30% 1518.40
Previous Close 50.00
Open 52.95
High 63.65
Low 44.85
Vol 4,200
Open Interest (OI) 6,200
Change in OI 3,400
Bid Price 31.55
Offer Price 72.40
Bid Quantity 200
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1750.00
241.00 24.80 11.47% 1341.05
Previous Close 216.20
Open 241.00
High 241.00
Low 241.00
Vol 200
Open Interest (OI) 1,600
Change in OI 0
Bid Price 211.50
Offer Price 237.65
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1700.00
198.00 17.00 9.39% 1384.05
Previous Close 181.00
Open 204.20
High 209.45
Low 197.90
Vol 2,200
Open Interest (OI) 7,000
Change in OI -400
Bid Price 151.20
Offer Price 195.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1650.00
175.00 12.60 7.76% 1407.05
Previous Close 162.40
Open 175.25
High 175.25
Low 171.80
Vol 800
Open Interest (OI) 3,200
Change in OI -600
Bid Price 152.65
Offer Price 167.10
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1800.00
254.65 11.90 4.90% 1327.40
Previous Close 242.75
Open 284.20
High 284.20
Low 254.65
Vol 1,400
Open Interest (OI) 8,800
Change in OI -200
Bid Price 255.05
Offer Price 268.65
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2150.00
418.00 0.00 0.00% 1164.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 524.65
Offer Price 604.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2000.00
300.00 0.00 0.00% 1282.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 200
Change in OI 0
Bid Price 393.60
Offer Price 463.00
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2300.00
12.95 0.00 0.00% 1569.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 3.30
Offer Price 11.90
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2100.00
420.00 0.00 0.00% 1162.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 478.25
Offer Price 558.15
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2600.00
1080.00 0.00 0.00% 502.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 961.70
Offer Price 1043.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2200.00
480.00 0.00 0.00% 1102.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 572.45
Offer Price 652.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2350.00
581.20 0.00 0.00% 1000.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 716.50
Offer Price 797.10
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2400.00
560.00 0.00 0.00% 1022.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 765.15
Offer Price 845.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1100.00
3.00 0.00 0.00% 1579.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 200
Change in OI 0
Bid Price 5.00
Offer Price 21.00
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1900.00
250.00 0.00 0.00% 1332.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 200
Change in OI 0
Bid Price 302.95
Offer Price 384.60
Bid Quantity 800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2050.00
185.00 0.00 0.00% 1397.05
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 3.25
Offer Price 43.05
Bid Quantity 1,200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2250.00
31.00 0.00 0.00% 1551.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 5.00
Offer Price 47.70
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2250.00
500.00 0.00 0.00% 1082.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 620.05
Offer Price 700.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2500.00
701.55 0.00 0.00% 880.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 200
Change in OI 0
Bid Price 863.15
Offer Price 944.55
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1250.00
42.50 0.00 0.00% 1539.55
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 10.00
Offer Price 59.95
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1450.00
73.00 -0.10 -0.14% 1509.05
Previous Close 73.10
Open 73.00
High 105.95
Low 72.00
Vol 25,200
Open Interest (OI) 13,000
Change in OI 200
Bid Price 65.20
Offer Price 75.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1550.00
110.00 -1.00 -0.90% 1472.05
Previous Close 111.00
Open 122.00
High 146.00
Low 110.00
Vol 57,400
Open Interest (OI) 26,000
Change in OI 7,000
Bid Price 93.00
Offer Price 110.45
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1500.00
90.00 -1.05 -1.15% 1492.05
Previous Close 91.05
Open 93.60
High 124.40
Low 90.00
Vol 1,63,600
Open Interest (OI) 59,200
Change in OI 1,800
Bid Price 85.05
Offer Price 91.75
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1600.00
130.25 -1.70 -1.29% 1451.80
Previous Close 131.95
Open 136.00
High 165.70
Low 130.25
Vol 81,400
Open Interest (OI) 18,400
Change in OI -13,600
Bid Price 130.05
Offer Price 134.85
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1400.00
57.00 -0.95 -1.64% 1525.05
Previous Close 57.95
Open 60.00
High 81.45
Low 55.70
Vol 53,000
Open Interest (OI) 26,600
Change in OI 3,800
Bid Price 55.65
Offer Price 57.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1200.00
24.00 -3.05 -11.28% 1558.05
Previous Close 27.05
Open 24.00
High 34.00
Low 23.00
Vol 2,800
Open Interest (OI) 3,800
Change in OI 200
Bid Price 19.05
Offer Price 23.75
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1500.00
183.95 -45.35 -19.78% 1398.10
Previous Close 229.30
Open 181.00
High 189.70
Low 167.30
Vol 1,600
Open Interest (OI) 1,200
Change in OI 1,000
Bid Price 174.10
Offer Price 196.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1600.00
131.00 -35.70 -21.42% 1451.05
Previous Close 166.70
Open 121.10
High 146.00
Low 110.00
Vol 24,400
Open Interest (OI) 7,600
Change in OI 3,600
Bid Price 121.05
Offer Price 134.95
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1650.00
106.25 -34.75 -24.65% 1475.80
Previous Close 141.00
Open 102.00
High 120.60
Low 94.20
Vol 8,200
Open Interest (OI) 5,800
Change in OI -200
Bid Price 92.65
Offer Price 145.20
Bid Quantity 200
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1700.00
86.10 -31.90 -27.03% 1495.95
Previous Close 118.00
Open 94.00
High 100.25
Low 80.00
Vol 49,400
Open Interest (OI) 8,600
Change in OI -2,000
Bid Price 57.25
Offer Price 87.65
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1300.00
36.00 -14.00 -28.00% 1546.05
Previous Close 50.00
Open 50.00
High 50.00
Low 31.45
Vol 1,400
Open Interest (OI) 4,200
Change in OI 0
Bid Price 32.00
Offer Price 40.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1750.00
67.50 -27.45 -28.91% 1514.55
Previous Close 94.95
Open 90.00
High 90.00
Low 62.50
Vol 12,600
Open Interest (OI) 4,000
Change in OI 800
Bid Price 65.10
Offer Price 76.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2200.00
7.80 -3.30 -29.73% 1574.25
Previous Close 11.10
Open 7.55
High 8.95
Low 7.50
Vol 2,600
Open Interest (OI) 16,600
Change in OI 1,200
Bid Price 7.00
Offer Price 9.25
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1800.00
52.30 -27.20 -34.21% 1529.75
Previous Close 79.50
Open 70.00
High 70.00
Low 51.40
Vol 64,000
Open Interest (OI) 38,000
Change in OI 2,400
Bid Price 51.25
Offer Price 58.85
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1900.00
34.00 -18.80 -35.61% 1548.05
Previous Close 52.80
Open 35.50
High 42.85
Low 32.25
Vol 28,400
Open Interest (OI) 18,200
Change in OI 6,600
Bid Price 33.35
Offer Price 34.00
Bid Quantity 200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1850.00
41.80 -23.40 -35.89% 1540.25
Previous Close 65.20
Open 48.85
High 48.85
Low 39.65
Vol 1,800
Open Interest (OI) 4,600
Change in OI 400
Bid Price 27.75
Offer Price 42.90
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2000.00
19.00 -11.55 -37.81% 1563.05
Previous Close 30.55
Open 27.00
High 29.00
Low 18.05
Vol 14,800
Open Interest (OI) 28,200
Change in OI -2,000
Bid Price 18.00
Offer Price 21.35
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2100.00
11.00 -7.20 -39.56% 1571.05
Previous Close 18.20
Open 13.90
High 13.90
Low 11.00
Vol 1,200
Open Interest (OI) 6,200
Change in OI -600
Bid Price 8.55
Offer Price 13.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2400.00
4.00 -2.95 -42.45% 1578.05
Previous Close 6.95
Open 4.15
High 4.15
Low 4.00
Vol 400
Open Interest (OI) 6,800
Change in OI 0
Bid Price 2.50
Offer Price 6.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1950.00
27.95 -64.05 -69.62% 1554.10
Previous Close 92.00
Open 27.95
High 27.95
Low 27.95
Vol 200
Open Interest (OI) 800
Change in OI 0
Bid Price 20.00
Offer Price 70.90
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2600.00
2.10 -5.40 -72.00% 1579.95
Previous Close 7.50
Open 2.10
High 2.10
Low 2.10
Vol 200
Open Interest (OI) 1,600
Change in OI 0
Bid Price 2.10
Offer Price 16.95
Bid Quantity 200
Offer Quantity 4,800

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