Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1639.65
Change Change %
43.20 2.71%

Updated:01 Apr, 2020, 15:59 PM IST

BSE
1639.15
Change Change %
44.95 2.82%

Updated:01 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
PE1600.00
136.00 4.05 3.07% 1503.65
Previous Close 131.95
Open 156.10
High 164.00
Low 128.30
Vol 74,200
Open Interest (OI) 32,000
Change in OI 0
Bid Price 132.10
Offer Price 136.70
Bid Quantity 200
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1500.00
93.60 2.55 2.80% 1546.05
Previous Close 91.05
Open 120.00
High 120.00
Low 88.00
Vol 1,06,000
Open Interest (OI) 57,400
Change in OI 0
Bid Price 93.50
Offer Price 94.50
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1400.00
59.00 1.05 1.81% 1580.65
Previous Close 57.95
Open 75.00
High 77.30
Low 56.00
Vol 32,200
Open Interest (OI) 22,800
Change in OI 0
Bid Price 57.45
Offer Price 60.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1200.00
27.50 0.45 1.66% 1612.15
Previous Close 27.05
Open 34.00
High 40.00
Low 24.05
Vol 1,800
Open Interest (OI) 3,600
Change in OI 0
Bid Price 24.15
Offer Price 34.00
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1450.00
74.00 0.90 1.23% 1565.65
Previous Close 73.10
Open 91.95
High 99.95
Low 72.25
Vol 14,200
Open Interest (OI) 12,800
Change in OI 0
Bid Price 74.35
Offer Price 91.50
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1550.00
112.35 1.35 1.22% 1527.30
Previous Close 111.00
Open 146.95
High 147.00
Low 108.35
Vol 35,200
Open Interest (OI) 19,000
Change in OI 0
Bid Price 112.00
Offer Price 113.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1500.00
231.50 2.20 0.96% 1408.15
Previous Close 229.30
Open 195.00
High 231.50
Low 182.45
Vol 1,000
Open Interest (OI) 200
Change in OI 0
Bid Price 215.60
Offer Price 225.00
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1700.00
182.00 1.00 0.55% 1457.65
Previous Close 181.00
Open 214.80
High 214.80
Low 179.00
Vol 1,200
Open Interest (OI) 7,400
Change in OI 0
Bid Price 180.95
Offer Price 189.15
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1800.00
243.35 0.60 0.25% 1396.30
Previous Close 242.75
Open 284.30
High 284.30
Low 242.15
Vol 1,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 229.95
Offer Price 258.45
Bid Quantity 600
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% 1221.65
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 477.65
Offer Price 619.70
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2000.00
300.00 0.00 0.00% 1339.65
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 368.00
Offer Price 435.05
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1350.00
50.00 0.00 0.00% 1589.65
Previous Close 50.00
Open 58.90
High 60.05
Low 50.00
Vol 3,000
Open Interest (OI) 2,800
Change in OI 0
Bid Price 13.50
Offer Price 91.95
Bid Quantity 600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1750.00
216.20 0.00 0.00% 1423.45
Previous Close 216.20
Open 216.20
High 216.20
Low 216.20
Vol 200
Open Interest (OI) 1,600
Change in OI 0
Bid Price 133.20
Offer Price 230.50
Bid Quantity 2,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2300.00
12.95 0.00 0.00% 1626.70
Previous Close 12.95
Open 12.95
High 12.95
Low 12.95
Vol 200
Open Interest (OI) 2,400
Change in OI 0
Bid Price 6.00
Offer Price 9.90
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% 1219.65
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 386.90
Offer Price 558.95
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2600.00
7.50 0.00 0.00% 1632.15
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 0.95
Offer Price 20.00
Bid Quantity 600
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% 559.65
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 950.00
Offer Price 1144.75
Bid Quantity 200
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% 1547.65
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 10.00
Offer Price 75.85
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% 1159.65
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 518.70
Offer Price 666.20
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2350.00
581.20 0.00 0.00% 1058.45
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 660.15
Offer Price 848.20
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2400.00
6.95 0.00 0.00% 1632.70
Previous Close 6.95
Open 5.05
High 6.95
Low 5.00
Vol 800
Open Interest (OI) 6,800
Change in OI 0
Bid Price 4.50
Offer Price 5.05
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2400.00
560.00 0.00 0.00% 1079.65
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 702.90
Offer Price 894.15
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1300.00
50.00 0.00 0.00% 1589.65
Previous Close 50.00
Open 50.00
High 50.00
Low 50.00
Vol 400
Open Interest (OI) 4,200
Change in OI 0
Bid Price 32.05
Offer Price 48.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1100.00
3.00 0.00 0.00% 1636.65
Previous Close 3.00
Open 3.00
High 3.00
Low 3.00
Vol 200
Open Interest (OI) 200
Change in OI 0
Bid Price 10.00
Offer Price 30.00
Bid Quantity 200
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% 1389.65
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 287.40
Offer Price 358.85
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2050.00
185.00 0.00 0.00% 1454.65
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 2.15
Offer Price 62.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2250.00
31.00 0.00 0.00% 1608.65
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 7.00
Offer Price 47.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2250.00
500.00 0.00 0.00% 1139.65
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 574.30
Offer Price 722.65
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2500.00
3.30 0.00 0.00% 1636.35
Previous Close 3.30
Open 3.15
High 3.30
Low 3.15
Vol 1,400
Open Interest (OI) 9,000
Change in OI 0
Bid Price 3.20
Offer Price 3.30
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2500.00
701.55 0.00 0.00% 938.10
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 787.95
Offer Price 1000.60
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1250.00
42.50 0.00 0.00% 1597.15
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 22.50
Offer Price 58.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1850.00
63.85 -1.35 -2.07% 1575.80
Previous Close 65.20
Open 53.65
High 67.45
Low 53.65
Vol 6,200
Open Interest (OI) 4,200
Change in OI 0
Bid Price 61.55
Offer Price 87.80
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1800.00
77.00 -2.50 -3.14% 1562.65
Previous Close 79.50
Open 77.15
High 86.10
Low 65.15
Vol 66,600
Open Interest (OI) 35,600
Change in OI 0
Bid Price 74.00
Offer Price 83.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1700.00
114.00 -4.00 -3.39% 1525.65
Previous Close 118.00
Open 111.95
High 125.80
Low 95.30
Vol 68,200
Open Interest (OI) 10,600
Change in OI 0
Bid Price 112.05
Offer Price 115.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1600.00
160.45 -6.25 -3.75% 1479.20
Previous Close 166.70
Open 147.55
High 174.90
Low 134.95
Vol 13,600
Open Interest (OI) 4,000
Change in OI 0
Bid Price 159.10
Offer Price 170.15
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1900.00
50.70 -2.10 -3.98% 1588.95
Previous Close 52.80
Open 50.00
High 58.85
Low 42.45
Vol 17,000
Open Interest (OI) 11,600
Change in OI 0
Bid Price 50.70
Offer Price 55.90
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1650.00
155.00 -7.40 -4.56% 1484.65
Previous Close 162.40
Open 177.15
High 190.00
Low 155.00
Vol 1,200
Open Interest (OI) 3,800
Change in OI 0
Bid Price 151.20
Offer Price 169.75
Bid Quantity 1,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1650.00
134.05 -6.95 -4.93% 1505.60
Previous Close 141.00
Open 115.00
High 148.15
Low 114.30
Vol 33,800
Open Interest (OI) 6,000
Change in OI 0
Bid Price 135.05
Offer Price 139.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2000.00
28.00 -2.55 -8.35% 1611.65
Previous Close 30.55
Open 30.00
High 34.95
Low 26.00
Vol 13,400
Open Interest (OI) 30,200
Change in OI 0
Bid Price 26.20
Offer Price 39.65
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2200.00
10.15 -0.95 -8.56% 1629.50
Previous Close 11.10
Open 18.00
High 18.00
Low 10.15
Vol 6,400
Open Interest (OI) 15,400
Change in OI 0
Bid Price 10.10
Offer Price 11.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2100.00
16.30 -1.90 -10.44% 1623.35
Previous Close 18.20
Open 23.50
High 23.50
Low 16.30
Vol 800
Open Interest (OI) 6,800
Change in OI 0
Bid Price 17.00
Offer Price 21.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1750.00
65.80 -29.15 -30.70% 1573.85
Previous Close 94.95
Open 90.00
High 106.75
Low 65.80
Vol 12,000
Open Interest (OI) 3,200
Change in OI 0
Bid Price 65.80
Offer Price 94.90
Bid Quantity 400
Offer Quantity 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