Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3262.15
Change Change %
13.45 0.41%

Updated:20 Oct, 2020, 09:39 AM IST

BSE
3273.15
Change Change %
25.35 0.78%

Updated:20 Oct, 2020, 09:38 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3500.00
260.35 86.35 49.63% 3001.80
Previous Close 174.00
Open 260.35
High 260.35
Low 260.35
Vol 300
Open Interest (OI) 600
Change in OI 0
Bid Price 258.10
Offer Price 267.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3800.00
3.50 0.25 7.69% 3258.65
Previous Close 3.25
Open 3.25
High 3.50
Low 3.25
Vol 1,500
Open Interest (OI) 58,200
Change in OI 0
Bid Price 2.85
Offer Price 3.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3200.00
110.75 3.90 3.65% 3151.40
Previous Close 106.85
Open 106.00
High 120.00
Low 106.00
Vol 6,000
Open Interest (OI) 55,800
Change in OI -300
Bid Price 109.65
Offer Price 112.50
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3250.00
83.65 2.30 2.83% 3178.50
Previous Close 81.35
Open 73.35
High 94.25
Low 73.35
Vol 27,300
Open Interest (OI) 29,400
Change in OI -4,500
Bid Price 84.45
Offer Price 85.10
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3300.00
62.10 1.35 2.22% 3200.05
Previous Close 60.75
Open 58.45
High 72.20
Low 54.15
Vol 73,200
Open Interest (OI) 1,02,900
Change in OI -4,200
Bid Price 62.65
Offer Price 63.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3350.00
45.50 0.95 2.13% 3216.65
Previous Close 44.55
Open 44.40
High 52.00
Low 43.20
Vol 22,800
Open Interest (OI) 56,100
Change in OI 2,100
Bid Price 45.65
Offer Price 46.40
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3400.00
32.60 0.30 0.93% 3229.55
Previous Close 32.30
Open 32.30
High 38.00
Low 31.00
Vol 46,800
Open Interest (OI) 1,80,300
Change in OI 5,700
Bid Price 32.80
Offer Price 33.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3100.00
171.25 0.00 0.00% 3090.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,200
Change in OI 0
Bid Price 174.25
Offer Price 184.05
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3900.00
2.50 0.00 0.00% 3259.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,500
Change in OI 0
Bid Price 2.35
Offer Price 4.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3000.00
246.10 0.00 0.00% 3016.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,200
Change in OI 0
Bid Price 261.60
Offer Price 266.85
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3650.00
6.90 0.00 0.00% 3255.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 6.05
Offer Price 6.65
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3450.00
180.65 0.00 0.00% 3081.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 181.50
Offer Price 238.10
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE4000.00
1.90 0.00 0.00% 3260.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 1.30
Offer Price 2.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE2700.00
542.00 0.00 0.00% 2720.15
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 487.95
Offer Price 637.60
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3750.00
5.00 0.00 0.00% 3257.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 4.00
Offer Price 5.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2600.00
1.10 0.00 0.00% 3261.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 1.05
Offer Price 2.90
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE2800.00
211.00 0.00 0.00% 3051.15
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 408.55
Offer Price 514.65
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2750.00
3.00 0.00 0.00% 3259.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 3,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3350.00
150.55 0.00 0.00% 3111.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,200
Change in OI 0
Bid Price 138.05
Offer Price 144.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2850.00
5.45 0.00 0.00% 3256.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.50
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE2900.00
449.30 0.00 0.00% 2812.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 303.40
Offer Price 367.00
Bid Quantity 6,900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE2950.00
412.95 0.00 0.00% 2849.20
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 245.20
Offer Price 321.50
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3050.00
216.60 0.00 0.00% 3045.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 212.70
Offer Price 227.20
Bid Quantity 1,500
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% 2822.15
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 666.90
Offer Price 843.90
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2500.00
1.75 0.00 0.00% 3260.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,700
Change in OI 0
Bid Price 0.60
Offer Price 2.90
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3150.00
125.60 0.00 0.00% 3136.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,400
Change in OI 0
Bid Price 138.05
Offer Price 186.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3450.00
23.35 -0.20 -0.85% 3238.80
Previous Close 23.55
Open 23.50
High 28.05
Low 23.25
Vol 14,100
Open Interest (OI) 39,600
Change in OI 1,500
Bid Price 23.35
Offer Price 23.90
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3500.00
16.90 -0.60 -3.43% 3245.25
Previous Close 17.50
Open 23.00
High 23.00
Low 13.00
Vol 26,400
Open Interest (OI) 1,38,900
Change in OI -2,700
Bid Price 17.05
Offer Price 17.30
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3550.00
12.35 -0.45 -3.52% 3249.80
Previous Close 12.80
Open 13.10
High 14.20
Low 12.25
Vol 5,700
Open Interest (OI) 18,000
Change in OI 1,500
Bid Price 12.40
Offer Price 12.60
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3400.00
177.95 -8.95 -4.79% 3084.20
Previous Close 186.90
Open 177.95
High 177.95
Low 177.95
Vol 300
Open Interest (OI) 8,700
Change in OI 0
Bid Price 173.50
Offer Price 181.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2950.00
8.45 -0.55 -6.11% 3253.70
Previous Close 9.00
Open 9.00
High 9.00
Low 8.40
Vol 900
Open Interest (OI) 14,100
Change in OI 300
Bid Price 3.55
Offer Price 9.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3600.00
9.00 -0.60 -6.25% 3253.15
Previous Close 9.60
Open 9.55
High 10.80
Low 9.00
Vol 12,000
Open Interest (OI) 90,300
Change in OI 1,200
Bid Price 8.90
Offer Price 9.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3300.00
107.30 -7.90 -6.86% 3154.85
Previous Close 115.20
Open 126.55
High 126.55
Low 93.05
Vol 5,400
Open Interest (OI) 41,100
Change in OI -600
Bid Price 106.70
Offer Price 107.85
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3250.00
79.90 -7.35 -8.42% 3182.25
Previous Close 87.25
Open 87.30
High 87.35
Low 70.40
Vol 20,700
Open Interest (OI) 27,600
Change in OI 1,200
Bid Price 79.15
Offer Price 80.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3700.00
4.80 -0.45 -8.57% 3257.35
Previous Close 5.25
Open 5.50
High 5.50
Low 4.80
Vol 2,700
Open Interest (OI) 39,600
Change in OI 0
Bid Price 4.80
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
PE3200.00
57.35 -6.00 -9.47% 3204.80
Previous Close 63.35
Open 61.50
High 68.70
Low 50.00
Vol 21,300
Open Interest (OI) 60,300
Change in OI 3,000
Bid Price 57.15
Offer Price 57.65
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3150.00
39.85 -4.40 -9.94% 3222.30
Previous Close 44.25
Open 37.95
High 39.85
Low 37.00
Vol 5,700
Open Interest (OI) 46,800
Change in OI 1,200
Bid Price 39.60
Offer Price 40.10
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3050.00
18.35 -2.15 -10.49% 3243.80
Previous Close 20.50
Open 20.05
High 20.05
Low 16.70
Vol 3,300
Open Interest (OI) 24,000
Change in OI 300
Bid Price 18.15
Offer Price 18.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3100.00
27.20 -3.20 -10.53% 3234.95
Previous Close 30.40
Open 33.75
High 33.75
Low 22.25
Vol 12,000
Open Interest (OI) 72,600
Change in OI -1,200
Bid Price 26.95
Offer Price 27.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2900.00
5.05 -0.70 -12.17% 3257.10
Previous Close 5.75
Open 5.00
High 5.05
Low 5.00
Vol 600
Open Interest (OI) 46,200
Change in OI 0
Bid Price 5.10
Offer Price 5.55
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3000.00
11.95 -1.75 -12.77% 3250.20
Previous Close 13.70
Open 18.90
High 18.90
Low 10.00
Vol 19,500
Open Interest (OI) 67,800
Change in OI 900
Bid Price 11.90
Offer Price 12.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2700.00
1.20 -0.35 -22.58% 3260.95
Previous Close 1.55
Open 1.20
High 1.20
Low 1.20
Vol 300
Open Interest (OI) 30,600
Change in OI 0
Bid Price 1.15
Offer Price 2.00
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2800.00
1.95 -0.60 -23.53% 3260.20
Previous Close 2.55
Open 1.95
High 1.95
Low 1.95
Vol 300
Open Interest (OI) 63,900
Change in OI 0
Bid Price 2.25
Offer Price 4.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE3000.00
60.00 0.00 0.00% 3202.15
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 59.00
Offer Price 75.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3500.00
120.00 0.00 0.00% 3142.15
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 55.05
Offer Price 90.00
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3400.00
140.00 0.00 0.00% 3122.15
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 85.30
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3300.00
151.00 0.00 0.00% 3111.15
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 126.45
Offer Price 165.00
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3700.00
43.05 -23.95 -35.75% 3219.10
Previous Close 67.00
Open 43.05
High 43.05
Low 43.05
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 20.00
Offer Price 43.05
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