Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3203.35
Change Change %
-34.25 -1.06%

Updated:21 Oct, 2020, 10:14 AM IST

BSE
3205.00
Change Change %
-37.35 -1.15%

Updated:21 Oct, 2020, 10:14 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE4000.00
1.95 0.85 77.27% 3201.40
Previous Close 1.10
Open 1.15
High 1.95
Low 1.15
Vol 600
Open Interest (OI) 4,800
Change in OI 300
Bid Price 0.90
Offer Price 1.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3100.00
33.00 6.50 24.53% 3170.35
Previous Close 26.50
Open 21.00
High 33.45
Low 21.00
Vol 58,800
Open Interest (OI) 72,300
Change in OI -2,700
Bid Price 32.50
Offer Price 33.15
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3250.00
99.00 18.85 23.52% 3104.35
Previous Close 80.15
Open 79.40
High 99.00
Low 70.40
Vol 71,700
Open Interest (OI) 23,700
Change in OI 600
Bid Price 96.75
Offer Price 98.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3150.00
48.80 9.05 22.77% 3154.55
Previous Close 39.75
Open 37.70
High 50.00
Low 32.85
Vol 40,800
Open Interest (OI) 47,400
Change in OI 600
Bid Price 48.65
Offer Price 49.40
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3200.00
70.30 12.65 21.94% 3133.05
Previous Close 57.65
Open 49.10
High 71.15
Low 48.45
Vol 66,600
Open Interest (OI) 58,200
Change in OI 5,400
Bid Price 70.00
Offer Price 70.85
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3000.00
13.50 2.40 21.62% 3189.85
Previous Close 11.10
Open 8.70
High 13.50
Low 8.70
Vol 5,400
Open Interest (OI) 60,600
Change in OI 600
Bid Price 13.10
Offer Price 13.80
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3050.00
21.25 3.70 21.08% 3182.10
Previous Close 17.55
Open 19.60
High 21.25
Low 18.25
Vol 5,100
Open Interest (OI) 24,600
Change in OI 2,100
Bid Price 21.25
Offer Price 22.60
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3300.00
131.70 22.25 20.33% 3071.65
Previous Close 109.45
Open 101.05
High 131.70
Low 96.00
Vol 7,800
Open Interest (OI) 38,400
Change in OI 300
Bid Price 128.75
Offer Price 133.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2950.00
9.00 0.50 5.88% 3194.35
Previous Close 8.50
Open 9.00
High 9.00
Low 9.00
Vol 300
Open Interest (OI) 13,500
Change in OI 0
Bid Price 7.55
Offer Price 19.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3350.00
130.00 0.05 0.04% 3073.35
Previous Close 129.95
Open 138.85
High 139.00
Low 130.00
Vol 900
Open Interest (OI) 18,000
Change in OI 0
Bid Price 155.80
Offer Price 187.30
Bid Quantity 300
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3900.00
2.50 0.00 0.00% 3200.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,500
Change in OI 0
Bid Price 1.65
Offer Price 3.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3400.00
185.35 0.00 0.00% 3018.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,100
Change in OI 0
Bid Price 206.70
Offer Price 213.90
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% 2661.35
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 466.00
Offer Price 590.25
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% 2826.95
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 538.00
Offer Price 701.10
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% 3202.25
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 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE2800.00
211.00 0.00 0.00% 2992.35
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 353.55
Offer Price 477.35
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3500.00
263.55 0.00 0.00% 2939.80
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 294.90
Offer Price 333.60
Bid Quantity 300
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% 3200.35
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 1.15
Offer Price 5.00
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2850.00
5.45 0.00 0.00% 3197.90
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 20.00
Bid Quantity 300
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE2900.00
449.30 0.00 0.00% 2754.05
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 263.55
Offer Price 350.40
Bid Quantity 900
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE2950.00
412.95 0.00 0.00% 2790.40
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 221.35
Offer Price 305.50
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3050.00
212.85 0.00 0.00% 2990.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,400
Change in OI 0
Bid Price 142.65
Offer Price 207.70
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE2500.00
440.00 0.00 0.00% 2763.35
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 616.20
Offer Price 813.85
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3150.00
134.90 -0.15 -0.11% 3068.45
Previous Close 135.05
Open 134.90
High 134.90
Low 134.90
Vol 300
Open Interest (OI) 20,700
Change in OI 300
Bid Price 50.85
Offer Price 139.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2900.00
5.00 -0.05 -0.99% 3198.35
Previous Close 5.05
Open 5.15
High 5.15
Low 3.50
Vol 2,100
Open Interest (OI) 46,800
Change in OI 600
Bid Price 4.55
Offer Price 6.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3450.00
220.05 -4.00 -1.79% 2983.30
Previous Close 224.05
Open 220.05
High 220.05
Low 220.05
Vol 600
Open Interest (OI) 1,800
Change in OI 0
Bid Price 224.25
Offer Price 277.80
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3000.00
248.50 -7.30 -2.85% 2954.85
Previous Close 255.80
Open 247.30
High 248.50
Low 247.30
Vol 600
Open Interest (OI) 24,300
Change in OI 0
Bid Price 221.75
Offer Price 240.60
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2700.00
2.85 -0.25 -8.06% 3200.50
Previous Close 3.10
Open 2.85
High 2.85
Low 2.85
Vol 900
Open Interest (OI) 25,800
Change in OI -900
Bid Price 1.30
Offer Price 2.55
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2800.00
3.20 -0.30 -8.57% 3200.15
Previous Close 3.50
Open 3.00
High 3.20
Low 3.00
Vol 2,100
Open Interest (OI) 67,800
Change in OI 900
Bid Price 3.20
Offer Price 3.50
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3800.00
2.50 -0.25 -9.09% 3200.85
Previous Close 2.75
Open 4.00
High 4.00
Low 2.40
Vol 1,800
Open Interest (OI) 54,000
Change in OI 0
Bid Price 2.15
Offer Price 2.75
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3100.00
144.00 -30.30 -17.38% 3059.35
Previous Close 174.30
Open 189.35
High 189.35
Low 144.00
Vol 3,600
Open Interest (OI) 26,700
Change in OI -900
Bid Price 141.95
Offer Price 148.40
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3750.00
3.10 -0.70 -18.42% 3200.25
Previous Close 3.80
Open 3.10
High 3.10
Low 3.10
Vol 300
Open Interest (OI) 4,200
Change in OI 0
Bid Price 2.00
Offer Price 4.50
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3200.00
85.70 -21.45 -20.02% 3117.65
Previous Close 107.15
Open 101.15
High 101.15
Low 85.70
Vol 2,700
Open Interest (OI) 52,500
Change in OI 0
Bid Price 81.40
Offer Price 84.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3650.00
4.60 -1.25 -21.37% 3198.75
Previous Close 5.85
Open 4.70
High 4.75
Low 4.60
Vol 9,000
Open Interest (OI) 22,200
Change in OI -1,200
Bid Price 3.25
Offer Price 5.65
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3250.00
59.90 -21.65 -26.55% 3143.45
Previous Close 81.55
Open 90.45
High 95.80
Low 59.30
Vol 45,900
Open Interest (OI) 26,400
Change in OI 6,900
Bid Price 59.95
Offer Price 61.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3600.00
5.90 -2.15 -26.71% 3197.45
Previous Close 8.05
Open 11.50
High 11.50
Low 5.70
Vol 15,600
Open Interest (OI) 80,100
Change in OI -3,600
Bid Price 5.55
Offer Price 6.05
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3300.00
43.50 -16.20 -27.14% 3159.85
Previous Close 59.70
Open 66.60
High 72.00
Low 42.90
Vol 1,64,400
Open Interest (OI) 1,15,800
Change in OI 19,800
Bid Price 43.45
Offer Price 44.40
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3700.00
3.45 -1.30 -27.37% 3199.90
Previous Close 4.75
Open 3.50
High 3.90
Low 3.00
Vol 4,200
Open Interest (OI) 34,800
Change in OI -2,100
Bid Price 2.90
Offer Price 3.50
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3350.00
30.60 -13.15 -30.06% 3172.75
Previous Close 43.75
Open 51.10
High 52.40
Low 30.60
Vol 77,700
Open Interest (OI) 53,400
Change in OI 6,900
Bid Price 30.60
Offer Price 31.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2500.00
1.50 -0.65 -30.23% 3201.85
Previous Close 2.15
Open 1.50
High 1.50
Low 1.50
Vol 300
Open Interest (OI) 17,700
Change in OI -300
Bid Price 1.50
Offer Price 1.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3400.00
21.70 -9.50 -30.45% 3181.65
Previous Close 31.20
Open 31.20
High 36.60
Low 21.50
Vol 1,73,700
Open Interest (OI) 1,85,100
Change in OI 39,000
Bid Price 21.70
Offer Price 22.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3500.00
11.05 -4.85 -30.50% 3192.30
Previous Close 15.90
Open 16.85
High 17.50
Low 11.00
Vol 37,500
Open Interest (OI) 1,34,400
Change in OI 4,500
Bid Price 11.15
Offer Price 11.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3450.00
15.10 -7.15 -32.13% 3188.25
Previous Close 22.25
Open 22.60
High 25.35
Low 15.10
Vol 24,300
Open Interest (OI) 45,600
Change in OI 3,300
Bid Price 15.40
Offer Price 15.90
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3550.00
7.55 -4.15 -35.47% 3195.80
Previous Close 11.70
Open 11.70
High 11.70
Low 7.55
Vol 1,500
Open Interest (OI) 20,400
Change in OI 600
Bid Price 7.55
Offer Price 8.45
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE3000.00
40.00 0.00 0.00% 3163.35
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 11.05
Offer Price 75.00
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% 3188.35
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 0.20
Offer Price 15.00
Bid Quantity 6,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2600.00
34.00 0.00 0.00% 3169.35
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% 3063.35
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 85.60
Offer Price 102.65
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2700.00
29.90 0.00 0.00% 3173.45
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 2.00
Offer Price 35.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3300.00
130.00 -3.50 -2.62% 3073.35
Previous Close 133.50
Open 130.00
High 130.00
Low 130.00
Vol 600
Open Interest (OI) 2,100
Change in OI 0
Bid Price 116.70
Offer Price 136.55
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3700.00
35.95 -3.15 -8.06% 3167.40
Previous Close 39.10
Open 35.95
High 35.95
Low 35.95
Vol 300
Open Interest (OI) 1,800
Change in OI 300
Bid Price 20.00
Offer Price 36.20
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3500.00
70.00 -10.00 -12.50% 3133.35
Previous Close 80.00
Open 70.00
High 70.00
Low 70.00
Vol 300
Open Interest (OI) 900
Change in OI 0
Bid Price 61.80
Offer Price 76.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE3100.00
97.65 -189.95 -66.05% 3105.70
Previous Close 287.60
Open 97.65
High 97.65
Low 97.65
Vol 900
Open Interest (OI) 0
Change in OI 0
Bid Price 92.45
Offer Price 100.00
Bid Quantity 1,500
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