Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1553.50
Change Change %
-107.70 -6.48%

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

BSE
1551.80
Change Change %
-108.35 -6.53%

Updated:30 Mar, 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
PE1250.00
47.75 47.70 95400.00% 1505.75
Previous Close 0.05
Open 47.25
High 47.75
Low 47.25
Vol 400
Open Interest (OI) 400
Change in OI 0
Bid Price 38.85
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1400.00
87.90 68.40 350.77% 1465.60
Previous Close 19.50
Open 90.00
High 98.10
Low 66.10
Vol 14,200
Open Interest (OI) 10,200
Change in OI 0
Bid Price 84.55
Offer Price 90.00
Bid Quantity 800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1650.00
215.00 58.25 37.16% 1338.50
Previous Close 156.75
Open 172.00
High 215.00
Low 169.00
Vol 13,600
Open Interest (OI) 3,600
Change in OI -2,200
Bid Price 169.70
Offer Price 209.75
Bid Quantity 1,200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1500.00
130.65 33.85 34.97% 1422.85
Previous Close 96.80
Open 124.25
High 146.55
Low 107.05
Vol 1,20,800
Open Interest (OI) 50,000
Change in OI 26,800
Bid Price 130.65
Offer Price 131.00
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1700.00
245.10 62.35 34.12% 1308.40
Previous Close 182.75
Open 230.85
High 245.10
Low 200.00
Vol 3,600
Open Interest (OI) 7,800
Change in OI -1,000
Bid Price 231.95
Offer Price 245.70
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1600.00
181.90 46.10 33.95% 1371.60
Previous Close 135.80
Open 145.05
High 191.00
Low 145.00
Vol 65,400
Open Interest (OI) 17,200
Change in OI -3,200
Bid Price 170.05
Offer Price 181.45
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1550.00
152.45 37.15 32.22% 1401.05
Previous Close 115.30
Open 173.50
High 173.50
Low 115.05
Vol 20,800
Open Interest (OI) 8,800
Change in OI 4,600
Bid Price 150.00
Offer Price 164.70
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1300.00
62.00 13.00 26.53% 1491.50
Previous Close 49.00
Open 60.20
High 62.00
Low 59.00
Vol 1,200
Open Interest (OI) 4,000
Change in OI 1,000
Bid Price 62.00
Offer Price 80.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1750.00
256.05 44.80 21.21% 1297.45
Previous Close 211.25
Open 256.05
High 256.05
Low 256.05
Vol 200
Open Interest (OI) 1,600
Change in OI 0
Bid Price 259.20
Offer Price 295.45
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1800.00
313.25 52.60 20.18% 1240.25
Previous Close 260.65
Open 310.00
High 313.25
Low 270.00
Vol 3,800
Open Interest (OI) 8,800
Change in OI 200
Bid Price 208.10
Offer Price 319.70
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2150.00
418.00 0.00 0.00% 1135.50
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 559.95
Offer Price 647.10
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% 1253.50
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 435.60
Offer Price 516.45
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2100.00
420.00 0.00 0.00% 1133.50
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 515.15
Offer Price 602.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2600.00
7.50 0.00 0.00% 1546.00
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 3.50
Offer Price 6.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2600.00
1080.00 0.00 0.00% 473.50
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 882.45
Offer Price 1140.50
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1950.00
92.00 0.00 0.00% 1461.50
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 21.35
Offer Price 64.00
Bid Quantity 800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2200.00
480.00 0.00 0.00% 1073.50
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 609.10
Offer Price 694.60
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% 972.30
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 754.95
Offer Price 830.95
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% 993.50
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 799.05
Offer Price 887.55
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1200.00
22.00 0.00 0.00% 1531.50
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 35.00
Offer Price 50.00
Bid Quantity 1,000
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% 1303.50
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 348.60
Offer Price 428.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2050.00
185.00 0.00 0.00% 1368.50
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 6.10
Offer Price 67.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2250.00
31.00 0.00 0.00% 1522.50
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 11.00
Offer Price 54.75
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2250.00
500.00 0.00 0.00% 1053.50
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 660.90
Offer Price 736.60
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% 851.95
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 798.15
Offer Price 1026.75
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1450.00
107.35 -2.65 -2.41% 1446.15
Previous Close 110.00
Open 110.05
High 111.30
Low 96.45
Vol 20,800
Open Interest (OI) 10,400
Change in OI 0
Bid Price 105.10
Offer Price 115.65
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2200.00
24.90 -6.35 -20.32% 1528.60
Previous Close 31.25
Open 28.85
High 28.85
Low 24.90
Vol 800
Open Interest (OI) 11,200
Change in OI 400
Bid Price 17.60
Offer Price 22.85
Bid Quantity 200
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1650.00
129.85 -52.65 -28.85% 1423.65
Previous Close 182.50
Open 155.00
High 175.35
Low 123.00
Vol 3,600
Open Interest (OI) 1,800
Change in OI 1,000
Bid Price 121.05
Offer Price 132.35
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1700.00
109.60 -46.30 -29.70% 1443.90
Previous Close 155.90
Open 144.90
High 145.00
Low 102.20
Vol 29,800
Open Interest (OI) 5,400
Change in OI 2,200
Bid Price 108.00
Offer Price 111.50
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1750.00
93.40 -42.35 -31.20% 1460.10
Previous Close 135.75
Open 109.10
High 117.55
Low 90.00
Vol 5,000
Open Interest (OI) 2,200
Change in OI 1,000
Bid Price 91.75
Offer Price 94.15
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1800.00
77.80 -38.90 -33.33% 1475.70
Previous Close 116.70
Open 80.00
High 106.00
Low 72.00
Vol 61,400
Open Interest (OI) 33,600
Change in OI 13,000
Bid Price 10.10
Offer Price 79.90
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1850.00
65.80 -34.40 -34.33% 1487.70
Previous Close 100.20
Open 92.20
High 92.20
Low 61.70
Vol 6,800
Open Interest (OI) 4,200
Change in OI 600
Bid Price 61.70
Offer Price 94.15
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1900.00
54.95 -31.65 -36.55% 1498.55
Previous Close 86.60
Open 79.10
High 79.10
Low 53.25
Vol 29,000
Open Interest (OI) 16,600
Change in OI 9,800
Bid Price 48.05
Offer Price 56.40
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1600.00
149.80 -88.55 -37.15% 1403.70
Previous Close 238.35
Open 192.10
High 220.30
Low 138.20
Vol 9,400
Open Interest (OI) 2,200
Change in OI 0
Bid Price 140.00
Offer Price 155.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2000.00
37.50 -26.65 -41.54% 1516.00
Previous Close 64.15
Open 45.00
High 55.00
Low 36.00
Vol 25,000
Open Interest (OI) 26,000
Change in OI 6,600
Bid Price 36.55
Offer Price 39.10
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2300.00
16.25 -12.75 -43.97% 1537.25
Previous Close 29.00
Open 15.25
High 16.25
Low 15.10
Vol 800
Open Interest (OI) 2,400
Change in OI 400
Bid Price 12.05
Offer Price 15.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2100.00
24.00 -20.40 -45.95% 1529.50
Previous Close 44.40
Open 32.75
High 35.00
Low 23.05
Vol 2,800
Open Interest (OI) 6,600
Change in OI 600
Bid Price 24.05
Offer Price 26.90
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2400.00
8.50 -11.50 -57.50% 1545.00
Previous Close 20.00
Open 7.95
High 10.00
Low 7.95
Vol 2,800
Open Interest (OI) 7,000
Change in OI 1,800
Bid Price 8.05
Offer Price 9.85
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2500.00
5.95 -9.05 -60.33% 1547.55
Previous Close 15.00
Open 9.30
High 9.35
Low 5.95
Vol 2,400
Open Interest (OI) 7,800
Change in OI 1,800
Bid Price 4.25
Offer Price 7.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1500.00
205.00 -798.75 -79.58% 1348.50
Previous Close 1003.75
Open 205.00
High 205.00
Low 205.00
Vol 200
Open Interest (OI) 200
Change in OI 0
Bid Price 105.20
Offer Price 208.90
Bid Quantity 400
Offer Quantity 400

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