Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2897.95
Change Change %
-213.10 -6.85%

Updated:26 Oct, 2020, 15:59 PM IST

BSE
2897.80
Change Change %
-211.30 -6.80%

Updated:26 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
PE2150.00
1.00 0.90 900.00% 2896.95
Previous Close 0.10
Open 1.00
High 1.00
Low 1.00
Vol 300
Open Interest (OI) 0
Change in OI -300
Bid Price 0.10
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2850.00
34.30 30.30 757.50% 2863.65
Previous Close 4.00
Open 9.50
High 51.00
Low 8.70
Vol 3,36,000
Open Interest (OI) 34,800
Change in OI 29,400
Bid Price 31.00
Offer Price 40.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2900.00
63.45 55.65 713.46% 2834.50
Previous Close 7.80
Open 7.75
High 76.10
Low 6.65
Vol 8,55,000
Open Interest (OI) 70,200
Change in OI 11,100
Bid Price 59.15
Offer Price 63.50
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2950.00
88.00 75.20 587.50% 2809.95
Previous Close 12.80
Open 26.60
High 107.30
Low 11.50
Vol 3,93,300
Open Interest (OI) 48,300
Change in OI 23,700
Bid Price 82.90
Offer Price 95.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2600.00
6.85 5.75 522.73% 2891.10
Previous Close 1.10
Open 0.10
High 6.85
Low 0.10
Vol 600
Open Interest (OI) 18,000
Change in OI 0
Bid Price 1.30
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
PE2800.00
23.50 19.70 518.42% 2874.45
Previous Close 3.80
Open 2.45
High 32.40
Low 2.45
Vol 7,25,400
Open Interest (OI) 80,100
Change in OI 24,600
Bid Price 19.00
Offer Price 29.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3000.00
121.95 101.15 486.30% 2776.00
Previous Close 20.80
Open 22.45
High 143.00
Low 20.85
Vol 7,21,200
Open Interest (OI) 53,400
Change in OI -35,100
Bid Price 118.10
Offer Price 128.90
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2750.00
15.75 12.75 425.00% 2882.20
Previous Close 3.00
Open 10.00
High 24.95
Low 7.95
Vol 24,000
Open Interest (OI) 10,800
Change in OI 0
Bid Price 9.35
Offer Price 26.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3050.00
169.50 134.35 382.22% 2728.45
Previous Close 35.15
Open 40.00
High 183.00
Low 35.05
Vol 1,92,000
Open Interest (OI) 17,100
Change in OI -14,400
Bid Price 158.20
Offer Price 167.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3100.00
211.50 156.90 287.36% 2686.45
Previous Close 54.60
Open 65.00
High 257.90
Low 57.15
Vol 1,07,100
Open Interest (OI) 50,700
Change in OI -13,800
Bid Price 203.20
Offer Price 207.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2700.00
8.40 6.00 250.00% 2889.55
Previous Close 2.40
Open 3.00
High 13.00
Low 1.30
Vol 1,52,100
Open Interest (OI) 47,100
Change in OI 23,700
Bid Price 8.40
Offer Price 8.65
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3150.00
262.75 183.05 229.67% 2635.20
Previous Close 79.70
Open 81.25
High 262.75
Low 81.25
Vol 18,000
Open Interest (OI) 18,000
Change in OI -8,400
Bid Price 249.55
Offer Price 265.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2500.00
1.05 0.65 162.50% 2896.90
Previous Close 0.40
Open 1.00
High 3.00
Low 0.80
Vol 5,400
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.80
Offer Price 2.45
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3200.00
295.55 182.80 162.13% 2602.40
Previous Close 112.75
Open 138.00
High 300.10
Low 138.00
Vol 11,400
Open Interest (OI) 19,500
Change in OI -3,300
Bid Price 295.60
Offer Price 304.30
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3250.00
329.35 169.35 105.84% 2568.60
Previous Close 160.00
Open 179.00
High 370.00
Low 179.00
Vol 6,300
Open Interest (OI) 16,500
Change in OI -3,600
Bid Price 329.05
Offer Price 399.75
Bid Quantity 3,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3300.00
399.50 192.75 93.23% 2498.45
Previous Close 206.75
Open 261.75
High 403.15
Low 261.75
Vol 7,800
Open Interest (OI) 23,400
Change in OI -6,600
Bid Price 383.90
Offer Price 416.35
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3400.00
474.40 204.25 75.61% 2423.55
Previous Close 270.15
Open 474.35
High 474.40
Low 474.35
Vol 600
Open Interest (OI) 5,700
Change in OI 0
Bid Price 450.05
Offer Price 546.95
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3350.00
327.00 87.05 36.28% 2570.95
Previous Close 239.95
Open 290.00
High 327.00
Low 290.00
Vol 1,500
Open Interest (OI) 10,200
Change in OI -900
Bid Price 422.45
Offer Price 568.75
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3450.00
348.95 0.00 0.00% 2549.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 452.25
Offer Price 611.80
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
500.00 0.00 0.00% 2397.95
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 249.70
Offer Price 360.45
Bid Quantity 900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3500.00
263.55 0.00 0.00% 2634.40
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 495.95
Offer Price 604.95
Bid Quantity 6,900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3700.00
1.20 0.00 0.00% 2896.75
Previous Close 1.20
Open 0.60
High 1.20
Low 0.55
Vol 4,500
Open Interest (OI) 23,400
Change in OI -1,200
Bid Price 0.70
Offer Price 1.25
Bid Quantity 300
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% 2457.95
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 369.90
Offer Price 425.50
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3600.00
1.70 -0.05 -2.86% 2896.25
Previous Close 1.75
Open 1.10
High 1.80
Low 1.00
Vol 21,600
Open Interest (OI) 42,300
Change in OI -9,000
Bid Price 1.40
Offer Price 1.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE2800.00
195.35 -15.65 -7.42% 2702.60
Previous Close 211.00
Open 195.35
High 195.35
Low 195.35
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 71.05
Offer Price 143.75
Bid Quantity 1,200
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3800.00
0.95 -0.30 -24.00% 2897.00
Previous Close 1.25
Open 1.00
High 1.10
Low 0.85
Vol 14,700
Open Interest (OI) 45,900
Change in OI -1,200
Bid Price 0.90
Offer Price 1.20
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3500.00
2.30 -0.85 -26.98% 2895.65
Previous Close 3.15
Open 2.00
High 3.40
Low 1.00
Vol 61,800
Open Interest (OI) 84,600
Change in OI -23,700
Bid Price 1.90
Offer Price 2.50
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3650.00
0.75 -0.30 -28.57% 2897.20
Previous Close 1.05
Open 0.75
High 0.75
Low 0.75
Vol 300
Open Interest (OI) 18,900
Change in OI 0
Bid Price 0.70
Offer Price 2.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3450.00
2.20 -1.95 -46.99% 2895.75
Previous Close 4.15
Open 2.85
High 3.05
Low 1.50
Vol 36,900
Open Interest (OI) 25,800
Change in OI -15,900
Bid Price 1.80
Offer Price 2.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3900.00
0.65 -0.70 -51.85% 2897.30
Previous Close 1.35
Open 0.70
High 0.80
Low 0.55
Vol 5,100
Open Interest (OI) 14,400
Change in OI -1,800
Bid Price 0.70
Offer Price 1.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3400.00
2.60 -2.85 -52.29% 2895.35
Previous Close 5.45
Open 6.35
High 6.35
Low 2.00
Vol 1,09,200
Open Interest (OI) 1,27,500
Change in OI -5,700
Bid Price 2.55
Offer Price 2.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE2700.00
230.00 -312.00 -57.56% 2667.95
Previous Close 542.00
Open 230.00
High 230.00
Low 230.00
Vol 300
Open Interest (OI) 900
Change in OI 0
Bid Price 166.90
Offer Price 218.05
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3350.00
3.15 -4.50 -58.82% 2894.80
Previous Close 7.65
Open 6.55
High 6.55
Low 2.50
Vol 1,88,100
Open Interest (OI) 51,600
Change in OI -7,800
Bid Price 3.05
Offer Price 3.45
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE2850.00
96.50 -143.85 -59.85% 2801.45
Previous Close 240.35
Open 94.95
High 96.50
Low 80.25
Vol 2,100
Open Interest (OI) 900
Change in OI 0
Bid Price 87.00
Offer Price 99.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3300.00
4.20 -7.40 -63.79% 2893.75
Previous Close 11.60
Open 11.35
High 11.35
Low 3.60
Vol 4,92,600
Open Interest (OI) 1,74,000
Change in OI 29,100
Bid Price 4.05
Offer Price 4.30
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3250.00
5.50 -12.30 -69.10% 2892.45
Previous Close 17.80
Open 10.30
High 13.95
Low 4.65
Vol 5,16,000
Open Interest (OI) 68,100
Change in OI -39,600
Bid Price 4.60
Offer Price 5.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3550.00
1.15 -2.60 -69.33% 2896.80
Previous Close 3.75
Open 0.30
High 2.00
Low 0.30
Vol 6,900
Open Interest (OI) 21,300
Change in OI -2,700
Bid Price 1.25
Offer Price 2.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE2900.00
66.00 -183.70 -73.57% 2831.95
Previous Close 249.70
Open 110.10
High 116.70
Low 58.45
Vol 2,65,200
Open Interest (OI) 58,500
Change in OI 55,800
Bid Price 66.00
Offer Price 66.90
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE2950.00
44.50 -127.35 -74.11% 2853.45
Previous Close 171.85
Open 105.00
High 106.95
Low 40.55
Vol 2,48,100
Open Interest (OI) 45,300
Change in OI 42,900
Bid Price 44.10
Offer Price 46.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3200.00
7.00 -22.00 -75.86% 2890.95
Previous Close 29.00
Open 28.00
High 28.75
Low 6.40
Vol 8,76,300
Open Interest (OI) 1,75,200
Change in OI 11,400
Bid Price 7.05
Offer Price 7.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE4000.00
0.25 -0.80 -76.19% 2897.70
Previous Close 1.05
Open 0.10
High 0.25
Low 0.10
Vol 2,100
Open Interest (OI) 2,700
Change in OI -600
Bid Price 0.25
Offer Price 1.70
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3000.00
29.00 -97.25 -77.03% 2868.95
Previous Close 126.25
Open 111.35
High 111.35
Low 27.15
Vol 9,87,000
Open Interest (OI) 1,71,000
Change in OI 1,48,200
Bid Price 28.95
Offer Price 31.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3150.00
9.00 -35.65 -79.84% 2888.95
Previous Close 44.65
Open 41.00
High 42.55
Low 8.15
Vol 6,70,800
Open Interest (OI) 91,500
Change in OI 23,700
Bid Price 8.05
Offer Price 10.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3100.00
12.60 -54.15 -81.12% 2885.35
Previous Close 66.75
Open 59.85
High 65.75
Low 11.60
Vol 9,90,000
Open Interest (OI) 2,05,800
Change in OI 1,36,800
Bid Price 12.50
Offer Price 12.80
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3050.00
18.00 -79.20 -81.48% 2879.95
Previous Close 97.20
Open 74.30
High 74.30
Low 17.70
Vol 7,26,000
Open Interest (OI) 98,400
Change in OI 86,700
Bid Price 17.55
Offer Price 18.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3750.00
0.20 -2.80 -93.33% 2897.75
Previous Close 3.00
Open 0.25
High 0.25
Low 0.20
Vol 600
Open Interest (OI) 4,200
Change in OI 0
Bid Price 0.25
Offer Price 2.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2650.00
4.85 -238.10 -98.00% 2893.10
Previous Close 242.95
Open 3.60
High 5.15
Low 3.60
Vol 12,000
Open Interest (OI) 10,800
Change in OI 0
Bid Price 0.20
Offer Price 11.10
Bid Quantity 19,800
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2700.00
61.00 41.00 205.00% 2836.95
Previous Close 20.00
Open 20.00
High 68.90
Low 20.00
Vol 41,400
Open Interest (OI) 27,900
Change in OI 0
Bid Price 60.00
Offer Price 70.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2900.00
144.70 90.80 168.46% 2753.25
Previous Close 53.90
Open 65.05
High 160.00
Low 65.05
Vol 30,000
Open Interest (OI) 18,900
Change in OI 12,600
Bid Price 129.00
Offer Price 153.40
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2800.00
95.30 55.30 138.25% 2802.65
Previous Close 40.00
Open 41.95
High 108.00
Low 41.95
Vol 37,800
Open Interest (OI) 27,900
Change in OI 0
Bid Price 94.80
Offer Price 107.75
Bid Quantity 2,700
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2950.00
165.00 90.40 121.18% 2732.95
Previous Close 74.60
Open 120.00
High 168.50
Low 120.00
Vol 1,500
Open Interest (OI) 1,500
Change in OI 900
Bid Price 150.65
Offer Price 210.90
Bid Quantity 300
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE3000.00
184.55 95.55 107.36% 2713.40
Previous Close 89.00
Open 110.00
High 218.00
Low 110.00
Vol 23,700
Open Interest (OI) 21,300
Change in OI 9,600
Bid Price 179.30
Offer Price 221.55
Bid Quantity 300
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE3100.00
269.10 134.10 99.33% 2628.85
Previous Close 135.00
Open 133.00
High 269.10
Low 133.00
Vol 5,400
Open Interest (OI) 16,200
Change in OI 2,400
Bid Price 258.60
Offer Price 279.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE3200.00
339.70 146.60 75.92% 2558.25
Previous Close 193.10
Open 284.45
High 339.70
Low 260.00
Vol 1,200
Open Interest (OI) 900
Change in OI 600
Bid Price 315.15
Offer Price 358.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE3050.00
211.10 79.60 60.53% 2686.85
Previous Close 131.50
Open 211.10
High 211.10
Low 211.10
Vol 300
Open Interest (OI) 1,200
Change in OI 0
Bid Price 207.35
Offer Price 270.70
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2600.00
39.95 5.95 17.50% 2858.00
Previous Close 34.00
Open 18.00
High 45.00
Low 18.00
Vol 20,700
Open Interest (OI) 14,400
Change in OI 0
Bid Price 38.80
Offer Price 39.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3700.00
35.00 0.00 0.00% 2862.95
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 5.40
Offer Price 17.65
Bid Quantity 300
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE3400.00
320.00 0.00 0.00% 2577.95
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 400.75
Offer Price 572.25
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE4000.00
7.50 -1.50 -16.67% 2890.45
Previous Close 9.00
Open 4.00
High 7.50
Low 4.00
Vol 2,100
Open Interest (OI) 2,400
Change in OI 900
Bid Price 4.50
Offer Price 8.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2850.00
103.50 -72.10 -41.06% 2794.45
Previous Close 175.60
Open 66.05
High 121.70
Low 65.00
Vol 9,300
Open Interest (OI) 9,000
Change in OI 0
Bid Price 74.30
Offer Price 147.55
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3000.00
117.70 -82.30 -41.15% 2780.25
Previous Close 200.00
Open 180.00
High 180.00
Low 108.10
Vol 1,06,200
Open Interest (OI) 65,100
Change in OI 0
Bid Price 117.00
Offer Price 118.00
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3500.00
22.00 -17.70 -44.58% 2875.95
Previous Close 39.70
Open 28.65
High 28.65
Low 17.00
Vol 21,600
Open Interest (OI) 18,600
Change in OI 12,300
Bid Price 19.15
Offer Price 23.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2750.00
75.00 -64.80 -46.35% 2822.95
Previous Close 139.80
Open 45.00
High 75.00
Low 45.00
Vol 3,600
Open Interest (OI) 3,300
Change in OI 0
Bid Price 76.00
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
CE3250.00
50.10 -48.55 -49.21% 2847.85
Previous Close 98.65
Open 78.35
High 78.35
Low 44.75
Vol 6,000
Open Interest (OI) 6,900
Change in OI 3,000
Bid Price 42.70
Offer Price 52.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3300.00
39.45 -41.30 -51.15% 2858.50
Previous Close 80.75
Open 80.65
High 80.65
Low 37.25
Vol 1,36,200
Open Interest (OI) 86,400
Change in OI 46,500
Bid Price 38.50
Offer Price 41.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3150.00
68.75 -72.00 -51.15% 2829.20
Previous Close 140.75
Open 108.25
High 109.00
Low 65.35
Vol 9,600
Open Interest (OI) 8,100
Change in OI 6,600
Bid Price 65.20
Offer Price 79.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3200.00
55.00 -59.35 -51.90% 2842.95
Previous Close 114.35
Open 95.15
High 95.15
Low 53.50
Vol 1,00,200
Open Interest (OI) 58,200
Change in OI 42,900
Bid Price 55.15
Offer Price 56.55
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3400.00
27.25 -29.65 -52.11% 2870.70
Previous Close 56.90
Open 50.00
High 50.00
Low 25.00
Vol 30,900
Open Interest (OI) 28,800
Change in OI 14,700
Bid Price 26.15
Offer Price 28.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2650.00
49.60 -59.30 -54.45% 2848.35
Previous Close 108.90
Open 57.95
High 57.95
Low 48.70
Vol 2,100
Open Interest (OI) 1,200
Change in OI 0
Bid Price 41.05
Offer Price 58.20
Bid Quantity 3,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3600.00
12.50 -17.40 -58.19% 2885.45
Previous Close 29.90
Open 29.00
High 29.00
Low 12.00
Vol 1,500
Open Interest (OI) 900
Change in OI -600
Bid Price 11.00
Offer Price 25.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE2800.00
215.00 -313.55 -59.32% 2682.95
Previous Close 528.55
Open 215.00
High 215.00
Low 215.00
Vol 1,500
Open Interest (OI) 600
Change in OI 0
Bid Price 192.70
Offer Price 235.55
Bid Quantity 1,500
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE2900.00
157.25 -310.85 -66.41% 2740.70
Previous Close 468.10
Open 175.05
High 219.95
Low 150.00
Vol 16,800
Open Interest (OI) 11,100
Change in OI 0
Bid Price 155.05
Offer Price 170.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2450.00
20.00 -41.25 -67.35% 2877.95
Previous Close 61.25
Open 20.00
High 20.00
Low 20.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2500.00
22.00 -49.45 -69.21% 2875.95
Previous Close 71.45
Open 20.00
High 27.00
Low 17.00
Vol 13,200
Open Interest (OI) 9,600
Change in OI 0
Bid Price 21.00
Offer Price 25.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE2950.00
134.00 -305.80 -69.53% 2763.95
Previous Close 439.80
Open 137.70
High 149.80
Low 130.00
Vol 11,400
Open Interest (OI) 8,700
Change in OI 0
Bid Price 130.00
Offer Price 142.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3350.00
20.00 -48.00 -70.59% 2877.95
Previous Close 68.00
Open 20.00
High 20.00
Low 20.00
Vol 300
Open Interest (OI) 4,800
Change in OI 0
Bid Price 28.10
Offer Price 49.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3050.00
101.20 -285.75 -73.85% 2796.75
Previous Close 386.95
Open 106.85
High 106.85
Low 101.20
Vol 1,200
Open Interest (OI) 900
Change in OI 0
Bid Price 75.00
Offer Price 104.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3100.00
80.50 -281.85 -77.78% 2817.45
Previous Close 362.35
Open 154.40
High 154.40
Low 77.50
Vol 1,30,800
Open Interest (OI) 64,500
Change in OI 0
Bid Price 80.50
Offer Price 84.95
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