Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3288.00
Change Change %
39.30 1.21%

Updated:20 Oct, 2020, 12:44 PM IST

BSE
3288.10
Change Change %
40.30 1.24%

Updated:20 Oct, 2020, 12:50 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3500.00
254.50 80.50 46.26% 3033.50
Previous Close 174.00
Open 260.35
High 260.35
Low 254.50
Vol 600
Open Interest (OI) 900
Change in OI 0
Bid Price 231.80
Offer Price 241.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2700.00
2.05 0.50 32.26% 3285.95
Previous Close 1.55
Open 1.20
High 2.05
Low 1.15
Vol 5,100
Open Interest (OI) 28,200
Change in OI -2,400
Bid Price 1.95
Offer Price 2.10
Bid Quantity 2,700
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2500.00
2.15 0.40 22.86% 3285.85
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 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3000.00
295.30 49.20 19.99% 2992.70
Previous Close 246.10
Open 266.95
High 295.30
Low 266.95
Vol 600
Open Interest (OI) 25,200
Change in OI 0
Bid Price 284.00
Offer Price 290.60
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3200.00
126.00 19.15 17.92% 3162.00
Previous Close 106.85
Open 106.00
High 133.00
Low 106.00
Vol 26,100
Open Interest (OI) 56,700
Change in OI 600
Bid Price 121.85
Offer Price 125.30
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3150.00
145.95 20.35 16.20% 3142.05
Previous Close 125.60
Open 139.20
High 145.95
Low 139.20
Vol 900
Open Interest (OI) 20,700
Change in OI 300
Bid Price 153.50
Offer Price 167.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3300.00
70.00 9.25 15.23% 3218.00
Previous Close 60.75
Open 58.45
High 75.85
Low 54.15
Vol 2,43,900
Open Interest (OI) 93,000
Change in OI -14,100
Bid Price 69.10
Offer Price 69.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE4000.00
1.90 0.25 15.15% 3286.10
Previous Close 1.65
Open 1.90
High 1.90
Low 1.90
Vol 1,200
Open Interest (OI) 4,800
Change in OI 0
Bid Price 1.05
Offer Price 1.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3100.00
198.45 26.05 15.11% 3089.55
Previous Close 172.40
Open 174.80
High 198.95
Low 174.80
Vol 2,100
Open Interest (OI) 28,200
Change in OI 0
Bid Price 195.55
Offer Price 202.60
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3250.00
93.00 11.65 14.32% 3195.00
Previous Close 81.35
Open 73.35
High 100.05
Low 73.35
Vol 70,500
Open Interest (OI) 17,100
Change in OI -16,800
Bid Price 92.15
Offer Price 95.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3350.00
50.30 5.75 12.91% 3237.70
Previous Close 44.55
Open 44.40
High 55.60
Low 42.30
Vol 77,100
Open Interest (OI) 48,000
Change in OI -6,000
Bid Price 49.70
Offer Price 50.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3400.00
35.45 3.15 9.75% 3252.55
Previous Close 32.30
Open 32.30
High 39.65
Low 30.00
Vol 1,59,600
Open Interest (OI) 1,68,000
Change in OI -6,600
Bid Price 35.15
Offer Price 35.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3450.00
196.95 16.30 9.02% 3091.05
Previous Close 180.65
Open 196.95
High 196.95
Low 196.95
Vol 300
Open Interest (OI) 2,400
Change in OI 0
Bid Price 188.10
Offer Price 201.45
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3450.00
25.00 1.45 6.16% 3263.00
Previous Close 23.55
Open 23.50
High 28.05
Low 21.40
Vol 47,700
Open Interest (OI) 44,700
Change in OI 6,600
Bid Price 24.75
Offer Price 25.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3050.00
228.10 11.50 5.31% 3059.90
Previous Close 216.60
Open 225.00
High 228.10
Low 225.00
Vol 600
Open Interest (OI) 9,000
Change in OI 0
Bid Price 237.15
Offer Price 246.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3550.00
13.40 0.60 4.69% 3274.60
Previous Close 12.80
Open 13.10
High 14.20
Low 11.05
Vol 22,200
Open Interest (OI) 17,700
Change in OI 1,200
Bid Price 12.35
Offer Price 13.05
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3900.00
2.50 0.00 0.00% 3285.50
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 2.55
Offer Price 3.50
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% 2746.00
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 653.90
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% 2911.60
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 593.15
Offer Price 730.90
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% 3286.90
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 1.05
Offer Price 2.85
Bid Quantity 600
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% 3077.00
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 429.65
Offer Price 532.35
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3500.00
17.50 0.00 0.00% 3270.50
Previous Close 17.50
Open 23.00
High 23.00
Low 13.00
Vol 1,26,000
Open Interest (OI) 1,26,600
Change in OI -15,000
Bid Price 17.15
Offer Price 17.75
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% 3285.00
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 0.55
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% 3282.55
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 1.25
Offer Price 0.00
Bid Quantity 2,700
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% 2838.70
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 371.95
Offer Price 399.40
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE2950.00
412.95 0.00 0.00% 2875.05
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 320.45
Offer Price 341.30
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE2500.00
440.00 0.00 0.00% 2848.00
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 843.90
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2800.00
2.50 -0.05 -1.96% 3285.50
Previous Close 2.55
Open 1.95
High 2.95
Low 1.95
Vol 3,600
Open Interest (OI) 63,000
Change in OI -900
Bid Price 2.50
Offer Price 3.00
Bid Quantity 16,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3800.00
3.00 -0.25 -7.69% 3285.00
Previous Close 3.25
Open 3.25
High 3.50
Low 2.70
Vol 6,900
Open Interest (OI) 54,300
Change in OI -3,900
Bid Price 2.80
Offer Price 4.00
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3400.00
160.60 -26.30 -14.07% 3127.40
Previous Close 186.90
Open 177.95
High 177.95
Low 160.60
Vol 1,200
Open Interest (OI) 8,400
Change in OI -300
Bid Price 152.55
Offer Price 158.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3600.00
8.05 -1.55 -16.15% 3279.95
Previous Close 9.60
Open 9.55
High 10.80
Low 7.65
Vol 37,200
Open Interest (OI) 89,700
Change in OI 600
Bid Price 8.15
Offer Price 8.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3650.00
5.75 -1.20 -17.27% 3282.25
Previous Close 6.95
Open 6.70
High 6.70
Low 4.60
Vol 8,100
Open Interest (OI) 24,000
Change in OI 0
Bid Price 4.50
Offer Price 7.35
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2950.00
7.40 -1.60 -17.78% 3280.60
Previous Close 9.00
Open 9.00
High 9.00
Low 7.40
Vol 1,800
Open Interest (OI) 14,100
Change in OI 300
Bid Price 3.60
Offer Price 8.20
Bid Quantity 3,600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3700.00
4.30 -0.95 -18.10% 3283.70
Previous Close 5.25
Open 5.50
High 5.50
Low 3.60
Vol 13,500
Open Interest (OI) 37,200
Change in OI -2,400
Bid Price 3.35
Offer Price 4.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3350.00
120.50 -29.60 -19.72% 3167.50
Previous Close 150.10
Open 142.60
High 145.00
Low 120.20
Vol 3,300
Open Interest (OI) 18,300
Change in OI -900
Bid Price 117.35
Offer Price 122.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3250.00
64.80 -22.45 -25.73% 3223.20
Previous Close 87.25
Open 87.30
High 87.35
Low 61.80
Vol 70,200
Open Interest (OI) 30,300
Change in OI 3,900
Bid Price 64.05
Offer Price 65.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3300.00
85.00 -30.20 -26.22% 3203.00
Previous Close 115.20
Open 126.55
High 126.55
Low 85.00
Vol 24,900
Open Interest (OI) 38,400
Change in OI -3,300
Bid Price 88.85
Offer Price 89.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3750.00
3.65 -1.35 -27.00% 3284.35
Previous Close 5.00
Open 3.70
High 3.70
Low 3.65
Vol 600
Open Interest (OI) 4,800
Change in OI 0
Bid Price 3.05
Offer Price 5.00
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3200.00
44.80 -18.55 -29.28% 3243.20
Previous Close 63.35
Open 61.50
High 68.70
Low 42.00
Vol 93,900
Open Interest (OI) 59,400
Change in OI 2,100
Bid Price 44.50
Offer Price 45.25
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3150.00
29.60 -14.65 -33.11% 3258.40
Previous Close 44.25
Open 37.95
High 42.60
Low 29.05
Vol 28,800
Open Interest (OI) 47,100
Change in OI 1,500
Bid Price 29.65
Offer Price 30.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3100.00
19.10 -11.30 -37.17% 3268.90
Previous Close 30.40
Open 33.75
High 33.75
Low 18.60
Vol 69,300
Open Interest (OI) 79,200
Change in OI 5,400
Bid Price 19.10
Offer Price 19.70
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3050.00
12.10 -8.40 -40.98% 3275.90
Previous Close 20.50
Open 20.05
High 20.05
Low 12.00
Vol 23,700
Open Interest (OI) 22,800
Change in OI -900
Bid Price 12.45
Offer Price 12.90
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3000.00
7.60 -6.10 -44.53% 3280.40
Previous Close 13.70
Open 18.90
High 18.90
Low 7.50
Vol 57,600
Open Interest (OI) 63,000
Change in OI -3,900
Bid Price 7.70
Offer Price 8.05
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2900.00
3.10 -2.65 -46.09% 3284.90
Previous Close 5.75
Open 5.00
High 5.50
Low 3.00
Vol 6,000
Open Interest (OI) 45,900
Change in OI -300
Bid Price 3.00
Offer Price 3.40
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3300.00
154.00 3.00 1.99% 3134.00
Previous Close 151.00
Open 160.00
High 160.00
Low 151.95
Vol 1,200
Open Interest (OI) 1,800
Change in OI 600
Bid Price 147.55
Offer Price 155.50
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE4000.00
15.00 0.00 0.00% 3273.00
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 0.00
Bid Quantity 6,000
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% 3254.00
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
CE3500.00
120.00 0.00 0.00% 3168.00
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 78.95
Offer Price 89.95
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3400.00
140.00 0.00 0.00% 3148.00
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 108.45
Offer Price 131.95
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% 3258.10
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
PE3000.00
40.00 -20.00 -33.33% 3248.00
Previous Close 60.00
Open 59.00
High 59.00
Low 40.00
Vol 600
Open Interest (OI) 0
Change in OI -300
Bid Price 0.00
Offer Price 65.00
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3700.00
40.00 -27.00 -40.30% 3248.00
Previous Close 67.00
Open 43.05
High 43.05
Low 40.00
Vol 900
Open Interest (OI) 900
Change in OI 0
Bid Price 21.00
Offer Price 46.00
Bid Quantity 300
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