Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2902.95
Change Change %
8.95 0.31%

Updated:30 Oct, 2020, 09:24 AM IST

BSE
2924.00
Change Change %
30.80 1.06%

Updated:30 Oct, 2020, 09:07 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3600.00
7.90 0.50 6.76% 2895.05
Previous Close 7.40
Open 12.05
High 17.95
Low 7.10
Vol 15,900
Open Interest (OI) 27,000
Change in OI 0
Bid Price 7.80
Offer Price 8.00
Bid Quantity 2,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2600.00
36.00 1.90 5.57% 2866.95
Previous Close 34.10
Open 31.90
High 38.10
Low 25.95
Vol 1,50,600
Open Interest (OI) 63,900
Change in OI 0
Bid Price 30.10
Offer Price 49.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2500.00
19.00 0.60 3.26% 2883.95
Previous Close 18.40
Open 18.05
High 23.05
Low 14.65
Vol 84,300
Open Interest (OI) 33,300
Change in OI 0
Bid Price 17.20
Offer Price 19.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2850.00
114.00 3.40 3.07% 2788.95
Previous Close 110.60
Open 110.00
High 117.50
Low 91.65
Vol 48,000
Open Interest (OI) 14,100
Change in OI 0
Bid Price 110.65
Offer Price 114.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2650.00
43.95 0.95 2.21% 2859.00
Previous Close 43.00
Open 35.45
High 43.95
Low 35.00
Vol 1,800
Open Interest (OI) 5,100
Change in OI 0
Bid Price 37.20
Offer Price 45.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2800.00
90.35 1.90 2.15% 2812.60
Previous Close 88.45
Open 91.80
High 96.00
Low 73.05
Vol 1,32,300
Open Interest (OI) 67,800
Change in OI 0
Bid Price 89.10
Offer Price 92.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2700.00
57.00 1.15 2.06% 2845.95
Previous Close 55.85
Open 50.00
High 62.00
Low 44.45
Vol 1,24,800
Open Interest (OI) 66,300
Change in OI 0
Bid Price 52.00
Offer Price 57.00
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2750.00
72.50 0.90 1.26% 2830.45
Previous Close 71.60
Open 61.00
High 77.30
Low 59.45
Vol 23,700
Open Interest (OI) 6,900
Change in OI 0
Bid Price 68.55
Offer Price 73.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE3000.00
196.00 2.30 1.19% 2706.95
Previous Close 193.70
Open 188.95
High 202.30
Low 162.75
Vol 49,500
Open Interest (OI) 43,800
Change in OI 0
Bid Price 190.70
Offer Price 206.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2900.00
137.00 1.55 1.14% 2765.95
Previous Close 135.45
Open 137.00
High 145.00
Low 111.10
Vol 1,40,100
Open Interest (OI) 52,500
Change in OI 0
Bid Price 133.75
Offer Price 137.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3200.00
42.00 0.45 1.08% 2860.95
Previous Close 41.55
Open 54.15
High 57.55
Low 39.00
Vol 2,70,900
Open Interest (OI) 1,84,500
Change in OI 0
Bid Price 40.20
Offer Price 42.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3300.00
28.00 0.20 0.72% 2874.95
Previous Close 27.80
Open 31.50
High 39.75
Low 26.20
Vol 1,74,600
Open Interest (OI) 1,48,500
Change in OI 0
Bid Price 28.00
Offer Price 28.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2950.00
163.95 0.65 0.40% 2739.00
Previous Close 163.30
Open 158.05
High 171.65
Low 137.95
Vol 42,900
Open Interest (OI) 10,200
Change in OI 0
Bid Price 162.55
Offer Price 167.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE3100.00
259.15 0.85 0.33% 2643.80
Previous Close 258.30
Open 248.00
High 264.20
Low 231.10
Vol 14,700
Open Interest (OI) 27,300
Change in OI 0
Bid Price 264.35
Offer Price 300.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE3200.00
320.00 0.00 0.00% 2582.95
Previous Close 320.00
Open 304.90
High 329.05
Low 293.90
Vol 1,800
Open Interest (OI) 3,600
Change in OI 0
Bid Price 257.00
Offer Price 391.00
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3450.00
21.00 0.00 0.00% 2881.95
Previous Close 21.00
Open 21.00
High 21.00
Low 21.00
Vol 300
Open Interest (OI) 600
Change in OI 0
Bid Price 6.05
Offer Price 16.15
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE3300.00
410.00 0.00 0.00% 2492.95
Previous Close 410.00
Open 389.95
High 410.00
Low 380.00
Vol 1,800
Open Interest (OI) 5,100
Change in OI 0
Bid Price 402.60
Offer Price 461.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE3400.00
320.00 0.00 0.00% 2582.95
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 457.95
Offer Price 600.80
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3350.00
24.45 0.00 0.00% 2878.50
Previous Close 24.45
Open 27.00
High 27.00
Low 20.95
Vol 1,500
Open Interest (OI) 6,000
Change in OI 0
Bid Price 20.00
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE3350.00
450.00 0.00 0.00% 2452.95
Previous Close 450.00
Open 450.00
High 450.00
Low 450.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 393.90
Offer Price 513.85
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2200.00
1.00 0.00 0.00% 2901.95
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 2.00
Offer Price 6.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE2850.00
283.00 0.00 0.00% 2619.95
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 10.10
Offer Price 280.25
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3550.00
12.00 0.00 0.00% 2890.95
Previous Close 12.00
Open 5.00
High 12.00
Low 5.00
Vol 600
Open Interest (OI) 0
Change in OI 0
Bid Price 5.55
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE3050.00
220.00 0.00 0.00% 2682.95
Previous Close 220.00
Open 220.00
High 220.00
Low 220.00
Vol 300
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.00
Offer Price 271.55
Bid Quantity 0
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE2500.00
400.00 0.00 0.00% 2502.95
Previous Close 400.00
Open 400.00
High 400.00
Low 400.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 329.65
Offer Price 478.50
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE3150.00
290.00 0.00 0.00% 2612.95
Previous Close 290.00
Open 290.00
High 290.00
Low 270.00
Vol 900
Open Interest (OI) 1,500
Change in OI 0
Bid Price 213.00
Offer Price 339.20
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2450.00
20.00 0.00 0.00% 2882.95
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 1.10
Offer Price 37.00
Bid Quantity 6,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3500.00
12.25 -0.05 -0.41% 2890.70
Previous Close 12.30
Open 17.80
High 19.35
Low 11.20
Vol 90,600
Open Interest (OI) 1,00,500
Change in OI 0
Bid Price 11.55
Offer Price 12.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3000.00
94.00 -0.45 -0.48% 2808.95
Previous Close 94.45
Open 115.00
High 123.80
Low 88.80
Vol 4,24,200
Open Interest (OI) 2,16,000
Change in OI 0
Bid Price 93.25
Offer Price 94.50
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3150.00
52.00 -0.25 -0.48% 2850.95
Previous Close 52.25
Open 65.05
High 70.40
Low 50.05
Vol 46,200
Open Interest (OI) 27,000
Change in OI 0
Bid Price 50.05
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
CE3100.00
63.50 -0.60 -0.94% 2839.45
Previous Close 64.10
Open 90.00
High 90.00
Low 60.00
Vol 2,73,300
Open Interest (OI) 1,60,200
Change in OI 0
Bid Price 63.50
Offer Price 64.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE2950.00
113.00 -1.35 -1.18% 2789.95
Previous Close 114.35
Open 125.00
High 146.10
Low 108.95
Vol 93,300
Open Interest (OI) 32,700
Change in OI 0
Bid Price 112.40
Offer Price 116.20
Bid Quantity 300
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE2900.00
134.00 -1.70 -1.25% 2768.95
Previous Close 135.70
Open 156.35
High 172.45
Low 130.00
Vol 1,11,000
Open Interest (OI) 36,000
Change in OI 0
Bid Price 133.00
Offer Price 137.45
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3400.00
18.20 -0.40 -2.15% 2884.75
Previous Close 18.60
Open 22.05
High 28.20
Low 18.00
Vol 1,07,400
Open Interest (OI) 60,600
Change in OI 0
Bid Price 18.25
Offer Price 19.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3250.00
33.40 -0.75 -2.20% 2869.55
Previous Close 34.15
Open 30.05
High 49.00
Low 30.05
Vol 35,100
Open Interest (OI) 20,700
Change in OI 0
Bid Price 33.45
Offer Price 38.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE2800.00
189.85 -4.55 -2.34% 2713.10
Previous Close 194.40
Open 203.45
High 203.45
Low 189.80
Vol 900
Open Interest (OI) 2,100
Change in OI 0
Bid Price 0.00
Offer Price 219.95
Bid Quantity 0
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3050.00
76.75 -1.85 -2.35% 2826.20
Previous Close 78.60
Open 79.05
High 100.70
Low 73.95
Vol 52,500
Open Interest (OI) 33,600
Change in OI 0
Bid Price 76.20
Offer Price 82.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE4000.00
3.30 -0.15 -4.35% 2899.65
Previous Close 3.45
Open 3.80
High 3.80
Low 3.05
Vol 5,400
Open Interest (OI) 21,600
Change in OI 0
Bid Price 3.30
Offer Price 3.50
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3700.00
5.00 -0.35 -6.54% 2897.95
Previous Close 5.35
Open 5.30
High 9.65
Low 5.00
Vol 4,200
Open Interest (OI) 8,400
Change in OI 0
Bid Price 4.90
Offer Price 6.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2400.00
10.25 -1.90 -15.64% 2892.70
Previous Close 12.15
Open 8.50
High 14.00
Low 8.50
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 2.00
Offer Price 19.00
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