Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2340.65
Change Change %
11.40 0.49%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
2341.30
Change Change %
9.60 0.41%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
PE1950.00
7.55 2.50 49.50% 2333.10
Previous Close 5.05
Open 2.05
High 7.55
Low 2.05
Vol 600
Open Interest (OI) 2,800
Change in OI 0
Bid Price 7.65
Offer Price 16.35
Bid Quantity 200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
CE2050.00
328.10 91.40 38.61% 2012.55
Previous Close 236.70
Open 328.10
High 328.10
Low 328.10
Vol 200
Open Interest (OI) 200
Change in OI 0
Bid Price 292.65
Offer Price 326.90
Bid Quantity 400
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
CE2550.00
38.95 5.05 14.90% 2301.70
Previous Close 33.90
Open 38.35
High 40.45
Low 32.80
Vol 12,000
Open Interest (OI) 8,400
Change in OI 3,600
Bid Price 39.15
Offer Price 40.50
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
CE2150.00
230.20 23.20 11.21% 2110.45
Previous Close 207.00
Open 209.60
High 230.20
Low 209.60
Vol 600
Open Interest (OI) 5,600
Change in OI 0
Bid Price 231.00
Offer Price 241.70
Bid Quantity 400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
CE2500.00
51.55 3.75 7.85% 2289.10
Previous Close 47.80
Open 50.35
High 57.05
Low 42.65
Vol 2,35,200
Open Interest (OI) 87,600
Change in OI 17,400
Bid Price 51.30
Offer Price 52.00
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
CE2400.00
85.20 5.75 7.24% 2255.45
Previous Close 79.45
Open 84.75
High 92.05
Low 70.00
Vol 2,72,600
Open Interest (OI) 1,16,800
Change in OI 27,200
Bid Price 82.00
Offer Price 86.85
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
CE2600.00
29.00 1.95 7.21% 2311.65
Previous Close 27.05
Open 30.05
High 32.00
Low 24.65
Vol 29,400
Open Interest (OI) 34,800
Change in OI 1,200
Bid Price 28.65
Offer Price 31.85
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
CE2800.00
8.50 0.50 6.25% 2332.15
Previous Close 8.00
Open 8.00
High 8.50
Low 6.00
Vol 1,800
Open Interest (OI) 3,000
Change in OI 1,600
Bid Price 6.05
Offer Price 17.90
Bid Quantity 200
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
CE2300.00
132.00 7.70 6.19% 2208.65
Previous Close 124.30
Open 125.95
High 139.10
Low 111.70
Vol 36,400
Open Interest (OI) 39,000
Change in OI 1,800
Bid Price 130.80
Offer Price 134.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
CE2350.00
107.00 6.15 6.10% 2233.65
Previous Close 100.85
Open 100.05
High 118.35
Low 89.80
Vol 71,000
Open Interest (OI) 27,200
Change in OI 6,600
Bid Price 104.60
Offer Price 107.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
CE2250.00
163.00 9.30 6.05% 2177.65
Previous Close 153.70
Open 154.95
High 163.00
Low 142.00
Vol 2,000
Open Interest (OI) 6,400
Change in OI 0
Bid Price 159.75
Offer Price 168.40
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
CE2200.00
190.65 10.65 5.92% 2150.00
Previous Close 180.00
Open 199.90
High 199.90
Low 174.75
Vol 3,000
Open Interest (OI) 31,600
Change in OI -600
Bid Price 192.70
Offer Price 205.00
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
CE2450.00
65.30 3.35 5.41% 2275.35
Previous Close 61.95
Open 64.20
High 70.20
Low 55.55
Vol 30,800
Open Interest (OI) 18,800
Change in OI 800
Bid Price 66.45
Offer Price 69.60
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
CE2000.00
332.20 0.90 0.27% 2008.45
Previous Close 331.30
Open 341.20
High 341.20
Low 332.20
Vol 400
Open Interest (OI) 1,800
Change in OI 0
Bid Price 349.45
Offer Price 375.00
Bid Quantity 1,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
PE1550.00
5.90 0.00 0.00% 2334.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,400
Change in OI 0
Bid Price 0.60
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
PE1600.00
4.00 0.00 0.00% 2336.65
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 0.40
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
CE1950.00
235.00 0.00 0.00% 2105.65
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 391.45
Offer Price 418.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
PE2800.00
499.15 0.00 0.00% 1841.50
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 442.80
Offer Price 479.35
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
CE2750.00
10.00 0.00 0.00% 2330.65
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 6.55
Offer Price 18.00
Bid Quantity 2,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
CE1900.00
387.30 0.00 0.00% 1953.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,200
Change in OI 0
Bid Price 440.35
Offer Price 466.65
Bid Quantity 1,000
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
PE2500.00
222.20 0.00 0.00% 2118.45
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 188.25
Offer Price 207.05
Bid Quantity 2,600
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
CE2100.00
246.00 0.00 0.00% 2094.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,600
Change in OI 0
Bid Price 268.25
Offer Price 292.90
Bid Quantity 2,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
PE2450.00
170.90 0.00 0.00% 2169.75
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 155.45
Offer Price 171.15
Bid Quantity 2,200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
CE2700.00
13.70 -1.05 -7.12% 2326.95
Previous Close 14.75
Open 15.20
High 16.50
Low 13.30
Vol 5,800
Open Interest (OI) 14,200
Change in OI 1,200
Bid Price 13.95
Offer Price 16.50
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
CE2650.00
18.45 -1.55 -7.75% 2322.20
Previous Close 20.00
Open 20.00
High 23.15
Low 18.45
Vol 1,600
Open Interest (OI) 12,000
Change in OI -600
Bid Price 19.75
Offer Price 23.35
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
PE2350.00
108.90 -9.95 -8.37% 2231.75
Previous Close 118.85
Open 105.00
High 126.05
Low 103.95
Vol 7,800
Open Interest (OI) 9,200
Change in OI -200
Bid Price 102.10
Offer Price 106.90
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
PE2400.00
136.00 -12.45 -8.39% 2204.65
Previous Close 148.45
Open 137.90
High 160.50
Low 136.00
Vol 8,200
Open Interest (OI) 9,400
Change in OI 0
Bid Price 127.90
Offer Price 134.90
Bid Quantity 2,600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
PE2250.00
64.50 -8.85 -12.07% 2276.15
Previous Close 73.35
Open 69.25
High 82.50
Low 62.40
Vol 25,200
Open Interest (OI) 16,400
Change in OI -3,600
Bid Price 61.00
Offer Price 63.35
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
PE2000.00
14.10 -2.00 -12.42% 2326.55
Previous Close 16.10
Open 17.05
High 17.05
Low 13.70
Vol 17,000
Open Interest (OI) 59,200
Change in OI 5,000
Bid Price 14.10
Offer Price 16.45
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
PE2300.00
82.00 -12.30 -13.04% 2258.65
Previous Close 94.30
Open 90.00
High 106.20
Low 80.00
Vol 1,91,400
Open Interest (OI) 50,200
Change in OI 10,400
Bid Price 82.00
Offer Price 83.20
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
PE2600.00
280.20 -43.35 -13.40% 2060.45
Previous Close 323.55
Open 280.20
High 280.20
Low 280.20
Vol 200
Open Interest (OI) 400
Change in OI 0
Bid Price 265.80
Offer Price 285.35
Bid Quantity 3,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
PE2150.00
35.80 -5.55 -13.42% 2304.85
Previous Close 41.35
Open 42.30
High 45.40
Low 35.35
Vol 15,200
Open Interest (OI) 17,400
Change in OI -400
Bid Price 34.35
Offer Price 43.60
Bid Quantity 200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
PE2050.00
18.40 -2.90 -13.62% 2322.25
Previous Close 21.30
Open 17.20
High 20.00
Low 17.20
Vol 2,400
Open Interest (OI) 12,400
Change in OI -400
Bid Price 13.05
Offer Price 21.35
Bid Quantity 1,800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
PE2200.00
47.00 -8.40 -15.16% 2293.65
Previous Close 55.40
Open 52.95
High 61.95
Low 46.20
Vol 1,09,200
Open Interest (OI) 51,800
Change in OI 7,000
Bid Price 46.00
Offer Price 47.05
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
PE2100.00
25.90 -4.70 -15.36% 2314.75
Previous Close 30.60
Open 26.70
High 33.60
Low 25.45
Vol 47,600
Open Interest (OI) 50,600
Change in OI 400
Bid Price 25.00
Offer Price 26.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
PE1900.00
6.50 -1.75 -21.21% 2334.15
Previous Close 8.25
Open 8.50
High 8.50
Low 6.00
Vol 2,600
Open Interest (OI) 20,000
Change in OI -400
Bid Price 5.00
Offer Price 6.45
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
PE1800.00
2.00 -3.75 -65.22% 2338.65
Previous Close 5.75
Open 2.00
High 2.00
Low 2.00
Vol 200
Open Interest (OI) 4,800
Change in OI 0
Bid Price 1.35
Offer Price 7.00
Bid Quantity 1,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
25-06-2020
OPTSTK
PE1700.00
0.80 -3.15 -79.75% 2339.85
Previous Close 3.95
Open 0.80
High 0.80
Low 0.80
Vol 200
Open Interest (OI) 7,600
Change in OI 0
Bid Price 1.00
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-07-2020
OPTSTK
PE2150.00
100.00 0.00 0.00% 2240.65
Previous Close 100.00
Open 100.00
High 100.00
Low 100.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 80.40
Offer Price 115.60
Bid Quantity 600
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-07-2020
OPTSTK
CE2600.00
65.00 0.00 0.00% 2275.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 55.25
Offer Price 89.45
Bid Quantity 5,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-07-2020
OPTSTK
PE2600.00
385.00 0.00 0.00% 1955.65
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 324.35
Offer Price 385.95
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-07-2020
OPTSTK
CE2400.00
158.00 -0.90 -0.57% 2182.65
Previous Close 158.90
Open 158.00
High 158.00
Low 158.00
Vol 300
Open Interest (OI) 1,500
Change in OI 0
Bid Price 123.00
Offer Price 157.85
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-07-2020
OPTSTK
CE2700.00
50.00 -165.40 -76.79% 2290.65
Previous Close 215.40
Open 50.00
High 50.00
Low 50.00
Vol 900
Open Interest (OI) 900
Change in OI 0
Bid Price 44.35
Offer Price 69.60
Bid Quantity 5,400
Offer Quantity 2,400

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