Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3237.60
Change Change %
-11.10 -0.34%

Updated:20 Oct, 2020, 15:59 PM IST

BSE
3242.35
Change Change %
-5.45 -0.17%

Updated:20 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2700.00
3.10 1.55 100.00% 3234.50
Previous Close 1.55
Open 1.20
High 3.10
Low 1.15
Vol 6,900
Open Interest (OI) 26,700
Change in OI -3,900
Bid Price 2.30
Offer Price 4.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3500.00
263.55 89.55 51.47% 2974.05
Previous Close 174.00
Open 260.35
High 263.55
Low 254.50
Vol 900
Open Interest (OI) 600
Change in OI 0
Bid Price 254.90
Offer Price 262.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2800.00
3.50 0.95 37.25% 3234.10
Previous Close 2.55
Open 1.95
High 3.50
Low 1.95
Vol 10,500
Open Interest (OI) 66,900
Change in OI 3,000
Bid Price 3.00
Offer Price 3.55
Bid Quantity 8,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3450.00
224.05 43.40 24.02% 3013.55
Previous Close 180.65
Open 196.95
High 224.05
Low 196.95
Vol 600
Open Interest (OI) 2,100
Change in OI -300
Bid Price 196.90
Offer Price 229.65
Bid Quantity 3,000
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2500.00
2.15 0.40 22.86% 3235.45
Previous Close 1.75
Open 2.85
High 2.85
Low 2.15
Vol 600
Open Interest (OI) 18,000
Change in OI 300
Bid Price 1.00
Offer Price 2.00
Bid Quantity 5,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3150.00
135.05 9.45 7.52% 3102.55
Previous Close 125.60
Open 139.20
High 145.95
Low 135.05
Vol 1,200
Open Interest (OI) 20,700
Change in OI 300
Bid Price 124.05
Offer Price 149.90
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3200.00
113.30 6.45 6.04% 3124.30
Previous Close 106.85
Open 106.00
High 133.00
Low 99.45
Vol 38,700
Open Interest (OI) 53,400
Change in OI -2,700
Bid Price 110.55
Offer Price 115.20
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3300.00
63.95 3.20 5.27% 3173.65
Previous Close 60.75
Open 58.45
High 75.85
Low 54.15
Vol 3,50,700
Open Interest (OI) 97,500
Change in OI -9,600
Bid Price 62.80
Offer Price 64.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3250.00
84.50 3.15 3.87% 3153.10
Previous Close 81.35
Open 73.35
High 100.05
Low 73.35
Vol 90,300
Open Interest (OI) 19,500
Change in OI -14,400
Bid Price 84.50
Offer Price 87.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3000.00
254.65 8.55 3.47% 2982.95
Previous Close 246.10
Open 266.95
High 295.30
Low 254.55
Vol 1,800
Open Interest (OI) 24,600
Change in OI -600
Bid Price 232.60
Offer Price 269.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3450.00
24.35 0.80 3.40% 3213.25
Previous Close 23.55
Open 23.50
High 28.05
Low 21.40
Vol 73,200
Open Interest (OI) 42,600
Change in OI 4,500
Bid Price 22.70
Offer Price 24.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3350.00
45.90 1.35 3.03% 3191.70
Previous Close 44.55
Open 44.40
High 55.60
Low 42.00
Vol 1,00,800
Open Interest (OI) 47,100
Change in OI -6,900
Bid Price 45.45
Offer Price 46.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3100.00
177.00 4.60 2.67% 3060.60
Previous Close 172.40
Open 174.80
High 198.95
Low 171.55
Vol 4,500
Open Interest (OI) 27,600
Change in OI -600
Bid Price 153.95
Offer Price 185.20
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3400.00
32.40 0.10 0.31% 3205.20
Previous Close 32.30
Open 32.30
High 39.65
Low 29.85
Vol 2,33,100
Open Interest (OI) 1,57,500
Change in OI -17,100
Bid Price 32.00
Offer Price 33.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE2700.00
542.00 0.00 0.00% 2695.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 500.10
Offer Price 624.80
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE2600.00
376.40 0.00 0.00% 2861.20
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 593.15
Offer Price 728.35
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2600.00
1.10 0.00 0.00% 3236.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 1.00
Offer Price 2.85
Bid Quantity 900
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE2800.00
211.00 0.00 0.00% 3026.60
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 380.80
Offer Price 527.35
Bid Quantity 6,900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2750.00
3.00 0.00 0.00% 3234.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 2.00
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2850.00
5.45 0.00 0.00% 3232.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 2.00
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE2900.00
449.30 0.00 0.00% 2788.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 290.40
Offer Price 368.65
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE2950.00
412.95 0.00 0.00% 2824.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 264.25
Offer Price 332.45
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE2500.00
440.00 0.00 0.00% 2797.60
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 683.20
Offer Price 836.90
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3400.00
185.35 -1.55 -0.83% 3052.25
Previous Close 186.90
Open 177.95
High 185.35
Low 160.60
Vol 1,500
Open Interest (OI) 8,100
Change in OI -600
Bid Price 165.55
Offer Price 208.15
Bid Quantity 900
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3050.00
212.85 -3.75 -1.73% 3024.75
Previous Close 216.60
Open 225.00
High 230.00
Low 212.85
Vol 1,200
Open Interest (OI) 8,700
Change in OI -300
Bid Price 149.95
Offer Price 282.65
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3700.00
5.00 -0.25 -4.76% 3232.60
Previous Close 5.25
Open 5.50
High 5.50
Low 3.60
Vol 23,400
Open Interest (OI) 36,900
Change in OI -2,700
Bid Price 3.75
Offer Price 7.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2950.00
8.50 -0.50 -5.56% 3229.10
Previous Close 9.00
Open 9.00
High 9.00
Low 7.40
Vol 2,400
Open Interest (OI) 13,800
Change in OI 0
Bid Price 5.85
Offer Price 10.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3500.00
16.50 -1.00 -5.71% 3221.10
Previous Close 17.50
Open 23.00
High 23.00
Low 13.00
Vol 1,82,700
Open Interest (OI) 1,30,500
Change in OI -11,100
Bid Price 16.00
Offer Price 17.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3300.00
105.00 -10.20 -8.85% 3132.60
Previous Close 115.20
Open 126.55
High 126.55
Low 85.00
Vol 39,000
Open Interest (OI) 38,100
Change in OI -3,600
Bid Price 104.10
Offer Price 110.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2900.00
5.05 -0.70 -12.17% 3232.55
Previous Close 5.75
Open 5.00
High 5.50
Low 2.95
Vol 16,200
Open Interest (OI) 46,500
Change in OI 300
Bid Price 3.35
Offer Price 4.95
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3250.00
76.45 -10.80 -12.38% 3161.15
Previous Close 87.25
Open 87.30
High 87.35
Low 61.80
Vol 1,10,700
Open Interest (OI) 23,400
Change in OI -3,000
Bid Price 73.95
Offer Price 79.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3550.00
11.15 -1.65 -12.89% 3226.45
Previous Close 12.80
Open 13.10
High 14.20
Low 10.70
Vol 29,400
Open Interest (OI) 19,800
Change in OI 3,300
Bid Price 11.10
Offer Price 19.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3350.00
129.95 -20.15 -13.42% 3107.65
Previous Close 150.10
Open 142.60
High 145.00
Low 120.20
Vol 3,600
Open Interest (OI) 18,300
Change in OI -900
Bid Price 134.70
Offer Price 152.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3200.00
54.25 -9.10 -14.36% 3183.35
Previous Close 63.35
Open 61.50
High 68.70
Low 42.00
Vol 1,60,200
Open Interest (OI) 54,900
Change in OI -2,400
Bid Price 53.75
Offer Price 54.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3600.00
8.20 -1.40 -14.58% 3229.40
Previous Close 9.60
Open 9.55
High 10.80
Low 7.40
Vol 58,200
Open Interest (OI) 83,700
Change in OI -5,400
Bid Price 7.55
Offer Price 8.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3650.00
5.85 -1.10 -15.83% 3231.75
Previous Close 6.95
Open 6.70
High 6.70
Low 4.60
Vol 8,400
Open Interest (OI) 23,700
Change in OI -300
Bid Price 4.50
Offer Price 7.45
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3150.00
36.80 -7.45 -16.84% 3200.80
Previous Close 44.25
Open 37.95
High 42.95
Low 29.05
Vol 54,900
Open Interest (OI) 47,400
Change in OI 1,800
Bid Price 36.45
Offer Price 38.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3800.00
2.65 -0.60 -18.46% 3234.95
Previous Close 3.25
Open 3.25
High 3.50
Low 2.65
Vol 8,400
Open Interest (OI) 54,300
Change in OI -3,900
Bid Price 2.70
Offer Price 3.15
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3900.00
2.50 -0.60 -19.35% 3235.10
Previous Close 3.10
Open 2.50
High 2.50
Low 2.50
Vol 300
Open Interest (OI) 16,500
Change in OI 0
Bid Price 1.80
Offer Price 2.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3050.00
16.50 -4.00 -19.51% 3221.10
Previous Close 20.50
Open 20.05
High 20.05
Low 12.00
Vol 43,200
Open Interest (OI) 23,100
Change in OI -600
Bid Price 15.70
Offer Price 28.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3100.00
24.45 -5.95 -19.57% 3213.15
Previous Close 30.40
Open 33.75
High 33.75
Low 18.60
Vol 3,06,600
Open Interest (OI) 86,700
Change in OI 12,900
Bid Price 24.25
Offer Price 25.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3000.00
9.75 -3.95 -28.83% 3227.85
Previous Close 13.70
Open 18.90
High 18.90
Low 7.00
Vol 93,300
Open Interest (OI) 60,300
Change in OI -6,600
Bid Price 9.65
Offer Price 12.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3750.00
3.45 -1.55 -31.00% 3234.15
Previous Close 5.00
Open 3.70
High 4.95
Low 3.00
Vol 2,400
Open Interest (OI) 4,500
Change in OI -300
Bid Price 2.60
Offer Price 4.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE4000.00
1.10 -0.55 -33.33% 3236.50
Previous Close 1.65
Open 1.90
High 1.90
Low 1.05
Vol 2,100
Open Interest (OI) 4,500
Change in OI -300
Bid Price 1.10
Offer Price 1.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE4000.00
15.00 0.00 0.00% 3222.60
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 1.00
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2600.00
34.00 0.00 0.00% 3203.60
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 0.20
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3400.00
140.00 0.00 0.00% 3097.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 0.00
Offer Price 140.00
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2700.00
29.90 0.00 0.00% 3207.70
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 3.00
Offer Price 30.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3300.00
133.50 -17.50 -11.59% 3104.10
Previous Close 151.00
Open 160.00
High 160.00
Low 133.50
Vol 2,400
Open Interest (OI) 2,100
Change in OI 900
Bid Price 133.50
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE3000.00
40.00 -20.00 -33.33% 3197.60
Previous Close 60.00
Open 59.00
High 59.00
Low 40.00
Vol 600
Open Interest (OI) 300
Change in OI 0
Bid Price 40.00
Offer Price 65.00
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3500.00
80.00 -40.00 -33.33% 3157.60
Previous Close 120.00
Open 80.00
High 80.00
Low 80.00
Vol 600
Open Interest (OI) 300
Change in OI 0
Bid Price 0.00
Offer Price 83.00
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3700.00
38.65 -28.35 -42.31% 3198.95
Previous Close 67.00
Open 43.05
High 43.05
Low 38.65
Vol 1,500
Open Interest (OI) 900
Change in OI 0
Bid Price 30.00
Offer Price 41.45
Bid Quantity 300
Offer Quantity 1,200

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