Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3002.00
Change Change %
83.70 2.87%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
3000.45
Change Change %
82.30 2.82%

Updated:25 Sep, 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
CE3500.00
16.00 5.00 45.45% 2986.00
Previous Close 11.00
Open 15.30
High 27.85
Low 11.55
Vol 33,300
Open Interest (OI) 12,300
Change in OI -300
Bid Price 15.00
Offer Price 16.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3250.00
49.90 14.20 39.78% 2952.10
Previous Close 35.70
Open 24.00
High 54.70
Low 24.00
Vol 3,600
Open Interest (OI) 3,900
Change in OI 300
Bid Price 27.10
Offer Price 52.95
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3400.00
25.65 6.50 33.94% 2976.35
Previous Close 19.15
Open 23.95
High 40.00
Low 17.80
Vol 88,800
Open Interest (OI) 19,800
Change in OI 300
Bid Price 24.15
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
CE2900.00
200.00 45.75 29.66% 2802.00
Previous Close 154.25
Open 170.25
High 202.50
Low 151.60
Vol 12,300
Open Interest (OI) 3,600
Change in OI -1,800
Bid Price 184.75
Offer Price 213.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3200.00
61.55 13.50 28.10% 2940.45
Previous Close 48.05
Open 72.75
High 73.00
Low 44.50
Vol 1,84,200
Open Interest (OI) 46,500
Change in OI -300
Bid Price 61.50
Offer Price 64.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3300.00
38.65 8.40 27.77% 2963.35
Previous Close 30.25
Open 56.00
High 61.80
Low 28.00
Vol 1,00,800
Open Interest (OI) 17,400
Change in OI -300
Bid Price 38.65
Offer Price 40.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3050.00
114.00 24.70 27.66% 2888.00
Previous Close 89.30
Open 107.80
High 136.00
Low 84.90
Vol 1,58,400
Open Interest (OI) 18,000
Change in OI 1,500
Bid Price 109.00
Offer Price 115.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3100.00
93.00 19.90 27.22% 2909.00
Previous Close 73.10
Open 80.00
High 127.35
Low 69.80
Vol 2,86,500
Open Interest (OI) 54,000
Change in OI 0
Bid Price 86.80
Offer Price 94.95
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3150.00
76.15 15.60 25.76% 2925.85
Previous Close 60.55
Open 89.10
High 89.10
Low 55.90
Vol 30,900
Open Interest (OI) 9,900
Change in OI 0
Bid Price 75.00
Offer Price 91.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE2950.00
164.45 33.20 25.30% 2837.55
Previous Close 131.25
Open 148.35
High 184.80
Low 127.20
Vol 34,500
Open Interest (OI) 7,500
Change in OI 300
Bid Price 135.45
Offer Price 193.15
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3000.00
129.00 20.60 19.00% 2873.00
Previous Close 108.40
Open 124.45
High 158.40
Low 103.30
Vol 3,50,700
Open Interest (OI) 49,200
Change in OI 2,100
Bid Price 129.00
Offer Price 138.75
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE2600.00
376.40 24.10 6.84% 2625.60
Previous Close 352.30
Open 376.40
High 376.40
Low 376.40
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 381.80
Offer Price 495.80
Bid Quantity 2,400
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE2800.00
211.00 0.00 0.00% 2791.00
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 230.75
Offer Price 263.60
Bid Quantity 1,500
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE2500.00
440.00 0.00 0.00% 2562.00
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 459.60
Offer Price 572.90
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE2700.00
300.00 -20.00 -6.25% 2702.00
Previous Close 320.00
Open 300.00
High 300.00
Low 300.00
Vol 300
Open Interest (OI) 900
Change in OI -300
Bid Price 322.20
Offer Price 376.50
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3600.00
13.35 -1.65 -11.00% 2988.65
Previous Close 15.00
Open 15.00
High 19.00
Low 8.05
Vol 13,200
Open Interest (OI) 5,700
Change in OI -600
Bid Price 8.50
Offer Price 13.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3100.00
185.45 -54.55 -22.73% 2816.55
Previous Close 240.00
Open 200.00
High 200.00
Low 177.60
Vol 1,500
Open Interest (OI) 1,800
Change in OI -300
Bid Price 0.00
Offer Price 199.10
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3650.00
8.85 -3.15 -26.25% 2993.15
Previous Close 12.00
Open 6.00
High 8.85
Low 6.00
Vol 1,500
Open Interest (OI) 1,200
Change in OI -300
Bid Price 6.00
Offer Price 15.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3000.00
129.90 -47.25 -26.67% 2872.10
Previous Close 177.15
Open 154.60
High 171.65
Low 118.95
Vol 82,800
Open Interest (OI) 28,200
Change in OI 0
Bid Price 128.00
Offer Price 146.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2950.00
107.00 -43.50 -28.90% 2895.00
Previous Close 150.50
Open 125.00
High 142.00
Low 96.90
Vol 41,400
Open Interest (OI) 5,100
Change in OI -1,500
Bid Price 67.75
Offer Price 134.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2900.00
85.00 -41.75 -32.94% 2917.00
Previous Close 126.75
Open 106.75
High 118.25
Low 77.95
Vol 1,36,800
Open Interest (OI) 19,500
Change in OI -600
Bid Price 85.05
Offer Price 108.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2850.00
67.95 -36.30 -34.82% 2934.05
Previous Close 104.25
Open 87.45
High 92.50
Low 66.90
Vol 7,800
Open Interest (OI) 6,600
Change in OI 300
Bid Price 63.05
Offer Price 128.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2800.00
54.50 -29.90 -35.43% 2947.50
Previous Close 84.40
Open 71.80
High 79.05
Low 49.70
Vol 75,300
Open Interest (OI) 24,000
Change in OI -600
Bid Price 35.20
Offer Price 54.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2750.00
41.65 -26.60 -38.97% 2960.35
Previous Close 68.25
Open 60.70
High 61.35
Low 41.35
Vol 5,100
Open Interest (OI) 5,700
Change in OI 0
Bid Price 29.25
Offer Price 99.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2700.00
32.30 -22.50 -41.06% 2969.70
Previous Close 54.80
Open 54.80
High 54.80
Low 30.00
Vol 82,500
Open Interest (OI) 26,700
Change in OI 300
Bid Price 28.05
Offer Price 34.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2600.00
19.70 -14.25 -41.97% 2982.30
Previous Close 33.95
Open 32.55
High 32.55
Low 18.15
Vol 18,600
Open Interest (OI) 21,300
Change in OI 600
Bid Price 17.60
Offer Price 20.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2500.00
11.00 -10.00 -47.62% 2991.00
Previous Close 21.00
Open 21.00
High 21.00
Low 11.00
Vol 15,300
Open Interest (OI) 13,200
Change in OI 0
Bid Price 8.00
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
PE3050.00
184.65 -299.80 -61.88% 2817.35
Previous Close 484.45
Open 184.10
High 184.65
Low 184.10
Vol 600
Open Interest (OI) 0
Change in OI -300
Bid Price 0.00
Offer Price 183.75
Bid Quantity 0
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2600.00
34.00 -61.30 -64.32% 2968.00
Previous Close 95.30
Open 34.00
High 34.00
Low 34.00
Vol 300
Open Interest (OI) 0
Change in OI -300
Bid Price 20.05
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0

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