Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1661.20
Change Change %
-140.70 -7.81%

Updated:27 Mar, 2020, 16:03 PM IST

BSE
1660.15
Change Change %
-145.15 -8.04%

Updated:27 Mar, 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
PE1200.00
22.00 21.95 43900.00% 1639.20
Previous Close 0.05
Open 25.00
High 25.00
Low 22.00
Vol 600
Open Interest (OI) 400
Change in OI 0
Bid Price 19.90
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1800.00
331.30 153.95 86.81% 1329.90
Previous Close 177.35
Open 177.35
High 331.30
Low 177.35
Vol 7,200
Open Interest (OI) 8,600
Change in OI 600
Bid Price 205.80
Offer Price 292.15
Bid Quantity 1,200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1750.00
211.25 62.30 41.83% 1449.95
Previous Close 148.95
Open 158.00
High 211.25
Low 158.00
Vol 3,400
Open Interest (OI) 1,800
Change in OI 600
Bid Price 154.50
Offer Price 258.50
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1550.00
116.75 27.75 31.18% 1544.45
Previous Close 89.00
Open 96.50
High 116.75
Low 96.50
Vol 3,000
Open Interest (OI) 4,200
Change in OI 400
Bid Price 115.00
Offer Price 144.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1700.00
174.05 40.05 29.89% 1487.15
Previous Close 134.00
Open 148.90
High 188.45
Low 137.85
Vol 73,200
Open Interest (OI) 9,400
Change in OI 6,800
Bid Price 171.15
Offer Price 189.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1600.00
134.55 30.70 29.56% 1526.65
Previous Close 103.85
Open 90.00
High 140.00
Low 90.00
Vol 73,600
Open Interest (OI) 20,600
Change in OI 14,400
Bid Price 134.35
Offer Price 136.75
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1650.00
159.00 31.15 24.36% 1502.20
Previous Close 127.85
Open 131.00
High 176.60
Low 131.00
Vol 26,400
Open Interest (OI) 6,000
Change in OI 4,800
Bid Price 140.00
Offer Price 161.95
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1500.00
95.00 12.15 14.67% 1566.20
Previous Close 82.85
Open 84.00
High 100.00
Low 80.90
Vol 41,400
Open Interest (OI) 23,400
Change in OI 14,200
Bid Price 94.10
Offer Price 99.90
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2150.00
418.00 0.00 0.00% 1243.20
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 473.90
Offer Price 544.15
Bid Quantity 1,200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1600.00
238.35 0.00 0.00% 1422.85
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 181.70
Offer Price 219.40
Bid Quantity 2,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2000.00
300.00 0.00 0.00% 1361.20
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 353.15
Offer Price 416.30
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2100.00
420.00 0.00 0.00% 1241.20
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 433.10
Offer Price 507.60
Bid Quantity 1,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2600.00
1080.00 0.00 0.00% 581.20
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 773.75
Offer Price 990.65
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2200.00
480.00 0.00 0.00% 1181.20
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 521.30
Offer Price 591.80
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2350.00
581.20 0.00 0.00% 1080.00
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 662.05
Offer Price 736.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2400.00
560.00 0.00 0.00% 1101.20
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 708.40
Offer Price 782.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1400.00
19.50 0.00 0.00% 1641.70
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 33.10
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1900.00
250.00 0.00 0.00% 1411.20
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 282.85
Offer Price 333.40
Bid Quantity 2,000
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% 1476.20
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 22.00
Offer Price 88.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1450.00
110.00 0.00 0.00% 1551.20
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 76.75
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2250.00
31.00 0.00 0.00% 1630.20
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 12.00
Offer Price 68.60
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2250.00
500.00 0.00 0.00% 1161.20
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 563.10
Offer Price 632.80
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2500.00
701.55 0.00 0.00% 959.65
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 700.25
Offer Price 965.45
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1750.00
137.00 -39.70 -22.47% 1524.20
Previous Close 176.70
Open 161.00
High 161.00
Low 133.15
Vol 1,400
Open Interest (OI) 1,200
Change in OI 400
Bid Price 137.00
Offer Price 0.00
Bid Quantity 1,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1950.00
92.00 -32.85 -26.31% 1569.20
Previous Close 124.85
Open 100.65
High 102.00
Low 90.45
Vol 1,800
Open Interest (OI) 1,000
Change in OI 400
Bid Price 69.50
Offer Price 102.15
Bid Quantity 200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1300.00
50.00 -20.00 -28.57% 1611.20
Previous Close 70.00
Open 48.00
High 50.00
Low 48.00
Vol 400
Open Interest (OI) 2,800
Change in OI 0
Bid Price 41.15
Offer Price 59.65
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2300.00
29.00 -11.75 -28.83% 1632.20
Previous Close 40.75
Open 32.00
High 40.00
Low 20.00
Vol 2,800
Open Interest (OI) 2,000
Change in OI 1,000
Bid Price 18.75
Offer Price 29.70
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2400.00
20.00 -9.95 -33.22% 1641.20
Previous Close 29.95
Open 30.00
High 30.05
Low 10.00
Vol 2,800
Open Interest (OI) 5,200
Change in OI 1,600
Bid Price 13.55
Offer Price 24.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1700.00
160.00 -85.00 -34.69% 1501.20
Previous Close 245.00
Open 184.40
High 194.60
Low 150.00
Vol 6,400
Open Interest (OI) 3,200
Change in OI 2,200
Bid Price 155.00
Offer Price 166.10
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2100.00
40.00 -24.60 -38.08% 1621.20
Previous Close 64.60
Open 60.00
High 60.00
Low 40.00
Vol 2,400
Open Interest (OI) 6,000
Change in OI 1,000
Bid Price 44.00
Offer Price 48.40
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1650.00
185.00 -113.85 -38.10% 1476.20
Previous Close 298.85
Open 196.45
High 196.45
Low 180.00
Vol 800
Open Interest (OI) 800
Change in OI 400
Bid Price 142.05
Offer Price 219.50
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1900.00
88.00 -58.50 -39.93% 1573.20
Previous Close 146.50
Open 156.35
High 156.35
Low 84.65
Vol 54,000
Open Interest (OI) 7,600
Change in OI 5,400
Bid Price 85.20
Offer Price 89.15
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1800.00
119.85 -80.25 -40.10% 1541.35
Previous Close 200.10
Open 170.00
High 202.00
Low 113.00
Vol 61,800
Open Interest (OI) 20,600
Change in OI 4,200
Bid Price 116.80
Offer Price 121.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2000.00
64.00 -47.80 -42.75% 1597.20
Previous Close 111.80
Open 113.00
High 119.55
Low 62.00
Vol 34,400
Open Interest (OI) 19,400
Change in OI 3,800
Bid Price 62.00
Offer Price 65.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2200.00
31.25 -24.60 -44.05% 1629.95
Previous Close 55.85
Open 55.00
High 64.95
Low 31.25
Vol 3,000
Open Interest (OI) 11,000
Change in OI 1,800
Bid Price 27.10
Offer Price 31.25
Bid Quantity 200
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1850.00
98.50 -80.50 -44.97% 1562.70
Previous Close 179.00
Open 150.00
High 150.00
Low 98.50
Vol 5,600
Open Interest (OI) 3,600
Change in OI 600
Bid Price 100.05
Offer Price 139.90
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2500.00
15.00 -15.00 -50.00% 1646.20
Previous Close 30.00
Open 12.05
High 20.00
Low 10.00
Vol 5,000
Open Interest (OI) 6,000
Change in OI 3,200
Bid Price 11.50
Offer Price 12.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2600.00
7.50 -22.00 -74.58% 1653.70
Previous Close 29.50
Open 8.00
High 8.75
Low 7.35
Vol 1,000
Open Interest (OI) 1,800
Change in OI 1,000
Bid Price 7.50
Offer Price 8.00
Bid Quantity 200
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