Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1582.05
Change Change %
-57.60 -3.51%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
1583.65
Change Change %
-55.50 -3.39%

Updated:03 Apr, 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
CE1600.00
131.00 4.80 3.80% 1451.05
Previous Close 126.20
Open 121.10
High 146.00
Low 110.00
Vol 24,400
Open Interest (OI) 7,600
Change in OI 0
Bid Price 121.05
Offer Price 134.95
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1700.00
86.10 1.95 2.32% 1495.95
Previous Close 84.15
Open 94.00
High 100.25
Low 80.00
Vol 49,400
Open Interest (OI) 8,200
Change in OI 0
Bid Price 57.25
Offer Price 87.65
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1900.00
34.00 0.75 2.26% 1548.05
Previous Close 33.25
Open 35.50
High 42.85
Low 32.25
Vol 28,400
Open Interest (OI) 18,200
Change in OI 0
Bid Price 33.35
Offer Price 34.00
Bid Quantity 200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1650.00
106.25 1.50 1.43% 1475.80
Previous Close 104.75
Open 102.00
High 120.60
Low 94.20
Vol 8,200
Open Interest (OI) 5,600
Change in OI 0
Bid Price 92.65
Offer Price 145.20
Bid Quantity 200
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2000.00
19.00 0.25 1.33% 1563.05
Previous Close 18.75
Open 27.00
High 29.00
Low 18.05
Vol 14,800
Open Interest (OI) 28,000
Change in OI 0
Bid Price 18.00
Offer Price 21.35
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1850.00
41.80 0.35 0.84% 1540.25
Previous Close 41.45
Open 48.85
High 48.85
Low 39.65
Vol 1,800
Open Interest (OI) 4,200
Change in OI 0
Bid Price 27.75
Offer Price 42.90
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1750.00
67.50 0.10 0.15% 1514.55
Previous Close 67.40
Open 90.00
High 90.00
Low 62.50
Vol 12,600
Open Interest (OI) 3,800
Change in OI 0
Bid Price 65.10
Offer Price 76.00
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% 1164.05
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 524.65
Offer Price 604.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1650.00
175.00 0.00 0.00% 1407.05
Previous Close 175.00
Open 175.25
High 175.25
Low 171.80
Vol 800
Open Interest (OI) 3,200
Change in OI 0
Bid Price 152.65
Offer Price 167.10
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2000.00
300.00 0.00 0.00% 1282.05
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 393.60
Offer Price 463.00
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1800.00
254.65 0.00 0.00% 1327.40
Previous Close 254.65
Open 284.20
High 284.20
Low 254.65
Vol 1,400
Open Interest (OI) 8,800
Change in OI 0
Bid Price 255.05
Offer Price 268.65
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1350.00
63.65 0.00 0.00% 1518.40
Previous Close 63.65
Open 52.95
High 63.65
Low 44.85
Vol 4,200
Open Interest (OI) 6,000
Change in OI 0
Bid Price 31.55
Offer Price 72.40
Bid Quantity 200
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1750.00
241.00 0.00 0.00% 1341.05
Previous Close 241.00
Open 241.00
High 241.00
Low 241.00
Vol 200
Open Interest (OI) 1,400
Change in OI 0
Bid Price 211.50
Offer Price 237.65
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2300.00
12.95 0.00 0.00% 1569.10
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 3.30
Offer Price 11.90
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2100.00
11.00 0.00 0.00% 1571.05
Previous Close 11.00
Open 13.90
High 13.90
Low 11.00
Vol 1,200
Open Interest (OI) 6,400
Change in OI 0
Bid Price 8.55
Offer Price 13.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2100.00
420.00 0.00 0.00% 1162.05
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 478.25
Offer Price 558.15
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2600.00
2.10 0.00 0.00% 1579.95
Previous Close 2.10
Open 2.10
High 2.10
Low 2.10
Vol 200
Open Interest (OI) 1,600
Change in OI 0
Bid Price 2.10
Offer Price 16.95
Bid Quantity 200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2600.00
1080.00 0.00 0.00% 502.05
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 961.70
Offer Price 1043.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1500.00
183.95 0.00 0.00% 1398.10
Previous Close 183.95
Open 181.00
High 189.70
Low 167.30
Vol 1,600
Open Interest (OI) 1,000
Change in OI 0
Bid Price 174.10
Offer Price 196.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1950.00
27.95 0.00 0.00% 1554.10
Previous Close 27.95
Open 27.95
High 27.95
Low 27.95
Vol 200
Open Interest (OI) 800
Change in OI 0
Bid Price 20.00
Offer Price 70.90
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1700.00
198.00 0.00 0.00% 1384.05
Previous Close 198.00
Open 204.20
High 209.45
Low 197.90
Vol 2,200
Open Interest (OI) 7,000
Change in OI 0
Bid Price 151.20
Offer Price 195.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2200.00
7.80 0.00 0.00% 1574.25
Previous Close 7.80
Open 7.55
High 8.95
Low 7.50
Vol 2,600
Open Interest (OI) 16,400
Change in OI 0
Bid Price 7.00
Offer Price 9.25
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2200.00
480.00 0.00 0.00% 1102.05
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 572.45
Offer Price 652.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2350.00
581.20 0.00 0.00% 1000.85
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 716.50
Offer Price 797.10
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2400.00
4.00 0.00 0.00% 1578.05
Previous Close 4.00
Open 4.15
High 4.15
Low 4.00
Vol 400
Open Interest (OI) 6,600
Change in OI 0
Bid Price 2.50
Offer Price 6.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2400.00
560.00 0.00 0.00% 1022.05
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 765.15
Offer Price 845.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1300.00
36.00 0.00 0.00% 1546.05
Previous Close 36.00
Open 50.00
High 50.00
Low 31.45
Vol 1,400
Open Interest (OI) 4,200
Change in OI 0
Bid Price 32.00
Offer Price 40.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1200.00
24.00 0.00 0.00% 1558.05
Previous Close 24.00
Open 24.00
High 34.00
Low 23.00
Vol 2,800
Open Interest (OI) 4,000
Change in OI 0
Bid Price 19.05
Offer Price 23.75
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1100.00
3.00 0.00 0.00% 1579.05
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 5.00
Offer Price 21.00
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1900.00
250.00 0.00 0.00% 1332.05
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 302.95
Offer Price 384.60
Bid Quantity 800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2050.00
185.00 0.00 0.00% 1397.05
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 3.25
Offer Price 43.05
Bid Quantity 1,200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2250.00
31.00 0.00 0.00% 1551.05
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 5.00
Offer Price 47.70
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% 1082.05
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 620.05
Offer Price 700.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE2500.00
4.90 0.00 0.00% 1577.15
Previous Close 4.90
Open 3.30
High 4.90
Low 3.25
Vol 3,400
Open Interest (OI) 9,200
Change in OI 0
Bid Price 1.55
Offer Price 4.70
Bid Quantity 200
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE2500.00
701.55 0.00 0.00% 880.50
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 863.15
Offer Price 944.55
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1250.00
42.50 0.00 0.00% 1539.55
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 10.00
Offer Price 59.95
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1400.00
57.00 -0.60 -1.04% 1525.05
Previous Close 57.60
Open 60.00
High 81.45
Low 55.70
Vol 53,000
Open Interest (OI) 26,600
Change in OI 0
Bid Price 55.65
Offer Price 57.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
CE1800.00
52.30 -0.95 -1.78% 1529.75
Previous Close 53.25
Open 70.00
High 70.00
Low 51.40
Vol 64,000
Open Interest (OI) 37,400
Change in OI 0
Bid Price 51.25
Offer Price 58.85
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1450.00
73.00 -1.35 -1.82% 1509.05
Previous Close 74.35
Open 73.00
High 105.95
Low 72.00
Vol 25,200
Open Interest (OI) 13,000
Change in OI 0
Bid Price 65.20
Offer Price 75.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1550.00
110.00 -2.85 -2.53% 1472.05
Previous Close 112.85
Open 122.00
High 146.00
Low 110.00
Vol 57,400
Open Interest (OI) 25,600
Change in OI 0
Bid Price 93.00
Offer Price 110.45
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1500.00
90.00 -3.25 -3.49% 1492.05
Previous Close 93.25
Open 93.60
High 124.40
Low 90.00
Vol 1,63,600
Open Interest (OI) 59,600
Change in OI 0
Bid Price 85.05
Offer Price 91.75
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
30-04-2020
OPTSTK
PE1600.00
130.25 -6.50 -4.75% 1451.80
Previous Close 136.75
Open 136.00
High 165.70
Low 130.25
Vol 81,400
Open Interest (OI) 18,000
Change in OI 0
Bid Price 130.05
Offer Price 134.85
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