Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2946.20
Change Change %
34.25 1.18%

Updated:28 Oct, 2020, 15:58 PM IST

BSE
2945.80
Change Change %
33.10 1.14%

Updated:28 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2500.00
1.00 0.25 33.33% 2945.20
Previous Close 0.75
Open 0.30
High 1.00
Low 0.10
Vol 2,100
Open Interest (OI) 12,600
Change in OI -1,800
Bid Price 0.20
Offer Price 1.00
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2700.00
5.50 1.25 29.41% 2940.70
Previous Close 4.25
Open 2.00
High 5.50
Low 0.90
Vol 99,900
Open Interest (OI) 41,700
Change in OI 2,100
Bid Price 5.10
Offer Price 7.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE2800.00
177.95 37.85 27.02% 2768.25
Previous Close 140.10
Open 200.00
High 225.65
Low 162.50
Vol 7,200
Open Interest (OI) 2,400
Change in OI -2,100
Bid Price 138.50
Offer Price 180.80
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3200.00
6.00 1.25 26.32% 2940.20
Previous Close 4.75
Open 7.75
High 15.95
Low 4.00
Vol 7,92,300
Open Interest (OI) 1,20,600
Change in OI -37,200
Bid Price 5.50
Offer Price 6.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3400.00
1.85 0.35 23.33% 2944.35
Previous Close 1.50
Open 1.75
High 3.55
Low 0.55
Vol 1,50,300
Open Interest (OI) 90,300
Change in OI -30,300
Bid Price 1.40
Offer Price 1.95
Bid Quantity 300
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE2850.00
111.35 20.05 21.96% 2834.85
Previous Close 91.30
Open 150.10
High 183.35
Low 111.35
Vol 4,200
Open Interest (OI) 3,000
Change in OI -300
Bid Price 99.25
Offer Price 123.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE2950.00
47.00 8.25 21.29% 2899.20
Previous Close 38.75
Open 61.05
High 102.00
Low 38.00
Vol 1,80,300
Open Interest (OI) 18,300
Change in OI -30,600
Bid Price 39.05
Offer Price 43.95
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3000.00
28.00 3.95 16.42% 2918.20
Previous Close 24.05
Open 35.05
High 71.95
Low 24.35
Vol 10,89,000
Open Interest (OI) 1,18,200
Change in OI -21,000
Bid Price 27.85
Offer Price 27.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3050.00
16.50 1.90 13.01% 2929.70
Previous Close 14.60
Open 26.05
High 50.45
Low 15.45
Vol 9,55,800
Open Interest (OI) 59,100
Change in OI -33,900
Bid Price 16.50
Offer Price 18.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE2900.00
66.50 5.95 9.83% 2879.70
Previous Close 60.55
Open 94.45
High 144.95
Low 63.35
Vol 75,900
Open Interest (OI) 35,400
Change in OI -25,200
Bid Price 62.70
Offer Price 69.00
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3900.00
0.65 0.05 8.33% 2945.55
Previous Close 0.60
Open 0.25
High 0.65
Low 0.25
Vol 3,000
Open Interest (OI) 14,400
Change in OI 0
Bid Price 0.10
Offer Price 0.55
Bid Quantity 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3350.00
404.50 29.60 7.90% 2541.70
Previous Close 374.90
Open 350.00
High 404.50
Low 345.15
Vol 1,500
Open Interest (OI) 9,000
Change in OI -600
Bid Price 376.75
Offer Price 432.25
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3350.00
2.15 0.15 7.50% 2944.05
Previous Close 2.00
Open 2.50
High 5.25
Low 1.35
Vol 1,09,500
Open Interest (OI) 39,300
Change in OI -8,100
Bid Price 1.70
Offer Price 2.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3150.00
7.20 0.25 3.60% 2939.00
Previous Close 6.95
Open 11.10
High 23.25
Low 6.95
Vol 4,05,000
Open Interest (OI) 52,800
Change in OI -15,300
Bid Price 7.00
Offer Price 8.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3300.00
2.45 0.05 2.08% 2943.75
Previous Close 2.40
Open 5.40
High 7.25
Low 2.10
Vol 2,98,500
Open Interest (OI) 1,22,100
Change in OI -36,000
Bid Price 2.25
Offer Price 3.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3100.00
10.00 0.15 1.52% 2936.20
Previous Close 9.85
Open 19.95
High 34.40
Low 9.35
Vol 10,48,500
Open Interest (OI) 1,27,800
Change in OI 3,900
Bid Price 9.55
Offer Price 10.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3450.00
550.00 0.00 0.00% 2396.20
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 410.90
Offer Price 574.25
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE4000.00
0.25 0.00 0.00% 2945.95
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 0.00
Offer Price 0.80
Bid Quantity 0
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE2700.00
222.00 0.00 0.00% 2724.20
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 236.35
Offer Price 288.40
Bid Quantity 1,500
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE2600.00
316.15 0.00 0.00% 2630.05
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 321.85
Offer Price 383.65
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3500.00
263.55 0.00 0.00% 2682.65
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 453.50
Offer Price 604.20
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE2500.00
440.00 0.00 0.00% 2506.20
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 419.95
Offer Price 481.60
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3250.00
3.10 -0.10 -3.13% 2943.10
Previous Close 3.20
Open 5.00
High 10.50
Low 2.80
Vol 2,30,400
Open Interest (OI) 64,200
Change in OI -12,600
Bid Price 3.05
Offer Price 4.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3400.00
480.20 -20.35 -4.07% 2466.00
Previous Close 500.55
Open 480.20
High 480.20
Low 480.20
Vol 300
Open Interest (OI) 6,000
Change in OI 0
Bid Price 454.25
Offer Price 487.20
Bid Quantity 1,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE2750.00
261.30 -19.80 -7.04% 2684.90
Previous Close 281.10
Open 261.30
High 261.30
Low 261.30
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 150.65
Offer Price 254.75
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3050.00
130.00 -14.55 -10.07% 2816.20
Previous Close 144.55
Open 86.00
High 130.00
Low 68.10
Vol 15,000
Open Interest (OI) 12,300
Change in OI -1,800
Bid Price 122.60
Offer Price 136.35
Bid Quantity 300
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3300.00
340.00 -43.00 -11.23% 2606.20
Previous Close 383.00
Open 330.00
High 340.00
Low 293.80
Vol 6,900
Open Interest (OI) 19,500
Change in OI -1,200
Bid Price 348.25
Offer Price 372.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3250.00
285.00 -43.45 -13.23% 2661.20
Previous Close 328.45
Open 242.00
High 298.00
Low 242.00
Vol 3,600
Open Interest (OI) 14,700
Change in OI -600
Bid Price 285.40
Offer Price 365.35
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3200.00
244.55 -40.85 -14.31% 2701.65
Previous Close 285.40
Open 245.00
High 245.00
Low 182.30
Vol 7,800
Open Interest (OI) 15,000
Change in OI -2,700
Bid Price 228.45
Offer Price 282.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3000.00
88.80 -15.05 -14.49% 2857.40
Previous Close 103.85
Open 80.00
High 93.90
Low 40.15
Vol 2,10,300
Open Interest (OI) 56,100
Change in OI 11,100
Bid Price 82.35
Offer Price 93.00
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3100.00
160.45 -30.45 -15.95% 2785.75
Previous Close 190.90
Open 135.90
High 167.65
Low 102.00
Vol 18,000
Open Interest (OI) 26,400
Change in OI -1,800
Bid Price 143.15
Offer Price 175.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2900.00
34.00 -7.35 -17.78% 2912.20
Previous Close 41.35
Open 41.35
High 41.35
Low 11.75
Vol 4,63,200
Open Interest (OI) 49,200
Change in OI -12,000
Bid Price 27.65
Offer Price 33.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE3150.00
195.00 -44.00 -18.41% 2751.20
Previous Close 239.00
Open 170.00
High 195.00
Low 152.00
Vol 3,300
Open Interest (OI) 12,300
Change in OI -300
Bid Price 174.00
Offer Price 226.65
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3450.00
1.00 -0.25 -20.00% 2945.20
Previous Close 1.25
Open 2.00
High 3.90
Low 0.50
Vol 32,700
Open Interest (OI) 21,600
Change in OI -2,100
Bid Price 0.60
Offer Price 1.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2950.00
52.80 -16.95 -24.30% 2893.40
Previous Close 69.75
Open 30.00
High 57.35
Low 22.45
Vol 2,43,600
Open Interest (OI) 27,300
Change in OI -18,300
Bid Price 50.05
Offer Price 53.80
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2750.00
5.50 -1.95 -26.17% 2940.70
Previous Close 7.45
Open 1.50
High 6.60
Low 1.50
Vol 99,000
Open Interest (OI) 10,200
Change in OI -1,800
Bid Price 6.05
Offer Price 23.75
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2850.00
16.45 -7.75 -32.02% 2929.75
Previous Close 24.20
Open 10.05
High 19.05
Low 6.80
Vol 2,39,100
Open Interest (OI) 24,600
Change in OI -13,800
Bid Price 15.05
Offer Price 25.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2600.00
1.00 -0.50 -33.33% 2945.20
Previous Close 1.50
Open 0.25
High 1.50
Low 0.25
Vol 6,300
Open Interest (OI) 19,500
Change in OI 1,500
Bid Price 0.55
Offer Price 1.00
Bid Quantity 600
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2650.00
1.65 -0.90 -35.29% 2944.55
Previous Close 2.55
Open 1.30
High 2.10
Low 0.40
Vol 17,100
Open Interest (OI) 13,200
Change in OI 1,200
Bid Price 0.55
Offer Price 1.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
PE2800.00
8.00 -5.55 -40.96% 2938.20
Previous Close 13.55
Open 6.05
High 11.65
Low 2.65
Vol 2,16,600
Open Interest (OI) 40,800
Change in OI -23,400
Bid Price 6.25
Offer Price 18.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3750.00
0.10 -0.10 -50.00% 2946.10
Previous Close 0.20
Open 0.35
High 0.75
Low 0.10
Vol 1,800
Open Interest (OI) 2,400
Change in OI -1,200
Bid Price 0.00
Offer Price 0.65
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3600.00
0.30 -0.50 -62.50% 2945.90
Previous Close 0.80
Open 1.65
High 2.50
Low 0.15
Vol 33,000
Open Interest (OI) 31,200
Change in OI -6,300
Bid Price 0.20
Offer Price 1.20
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3500.00
0.30 -0.70 -70.00% 2945.90
Previous Close 1.00
Open 1.05
High 2.50
Low 0.15
Vol 65,100
Open Interest (OI) 71,400
Change in OI -4,200
Bid Price 0.30
Offer Price 0.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3550.00
0.20 -1.20 -85.71% 2946.00
Previous Close 1.40
Open 1.50
High 1.70
Low 0.20
Vol 9,900
Open Interest (OI) 18,900
Change in OI -2,700
Bid Price 0.15
Offer Price 0.90
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3700.00
0.10 -0.75 -88.24% 2946.10
Previous Close 0.85
Open 1.15
High 1.20
Low 0.10
Vol 5,400
Open Interest (OI) 19,800
Change in OI -1,500
Bid Price 0.10
Offer Price 0.30
Bid Quantity 9,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3800.00
0.10 -0.85 -89.47% 2946.10
Previous Close 0.95
Open 0.55
High 0.65
Low 0.05
Vol 44,700
Open Interest (OI) 16,500
Change in OI -28,500
Bid Price 0.05
Offer Price 0.10
Bid Quantity 300
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
29-10-2020
OPTSTK
CE3650.00
0.05 -0.70 -93.33% 2946.15
Previous Close 0.75
Open 0.25
High 0.25
Low 0.05
Vol 6,900
Open Interest (OI) 17,700
Change in OI 0
Bid Price 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3700.00
17.00 10.60 165.63% 2929.20
Previous Close 6.40
Open 10.00
High 18.00
Low 10.00
Vol 6,900
Open Interest (OI) 6,300
Change in OI 3,300
Bid Price 7.00
Offer Price 15.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3350.00
38.00 18.00 90.00% 2908.20
Previous Close 20.00
Open 38.00
High 38.00
Low 38.00
Vol 600
Open Interest (OI) 5,100
Change in OI 0
Bid Price 24.35
Offer Price 50.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE2800.00
265.00 53.00 25.00% 2681.20
Previous Close 212.00
Open 265.00
High 265.00
Low 265.00
Vol 1,200
Open Interest (OI) 2,100
Change in OI 0
Bid Price 102.55
Offer Price 244.60
Bid Quantity 6,900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3500.00
20.50 3.60 21.30% 2925.70
Previous Close 16.90
Open 30.00
High 33.40
Low 19.00
Vol 2,73,300
Open Interest (OI) 74,100
Change in OI 47,100
Bid Price 20.05
Offer Price 21.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3400.00
30.20 4.45 17.28% 2916.00
Previous Close 25.75
Open 33.00
High 45.00
Low 29.00
Vol 1,40,700
Open Interest (OI) 43,800
Change in OI 13,500
Bid Price 29.65
Offer Price 30.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3200.00
62.00 7.90 14.60% 2884.20
Previous Close 54.10
Open 72.00
High 88.00
Low 60.15
Vol 4,31,100
Open Interest (OI) 1,35,900
Change in OI 58,200
Bid Price 62.00
Offer Price 64.00
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2750.00
66.85 7.85 13.31% 2879.35
Previous Close 59.00
Open 51.45
High 68.00
Low 51.45
Vol 1,500
Open Interest (OI) 4,200
Change in OI 300
Bid Price 66.50
Offer Price 84.10
Bid Quantity 3,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3100.00
90.00 10.45 13.14% 2856.20
Previous Close 79.55
Open 97.80
High 124.95
Low 87.50
Vol 4,50,300
Open Interest (OI) 1,19,400
Change in OI 50,100
Bid Price 89.05
Offer Price 92.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3150.00
73.85 7.65 11.56% 2872.35
Previous Close 66.20
Open 86.00
High 104.75
Low 73.85
Vol 48,000
Open Interest (OI) 17,100
Change in OI 8,100
Bid Price 75.40
Offer Price 80.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3000.00
127.00 12.85 11.26% 2819.20
Previous Close 114.15
Open 136.00
High 169.45
Low 125.00
Vol 5,61,300
Open Interest (OI) 1,48,200
Change in OI 57,000
Bid Price 125.00
Offer Price 127.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3300.00
41.50 4.20 11.26% 2904.70
Previous Close 37.30
Open 50.00
High 62.55
Low 41.50
Vol 3,17,100
Open Interest (OI) 1,27,800
Change in OI 33,300
Bid Price 41.50
Offer Price 44.10
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE3150.00
264.75 24.75 10.31% 2681.45
Previous Close 240.00
Open 285.50
High 285.50
Low 264.75
Vol 600
Open Interest (OI) 900
Change in OI 300
Bid Price 240.25
Offer Price 331.35
Bid Quantity 1,800
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3250.00
51.00 4.00 8.51% 2895.20
Previous Close 47.00
Open 67.95
High 75.00
Low 50.35
Vol 31,500
Open Interest (OI) 15,900
Change in OI 8,700
Bid Price 31.85
Offer Price 61.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE2900.00
171.00 12.95 8.19% 2775.20
Previous Close 158.05
Open 180.05
High 225.00
Low 170.00
Vol 60,300
Open Interest (OI) 19,800
Change in OI -3,300
Bid Price 170.15
Offer Price 175.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE2950.00
145.00 9.30 6.85% 2801.20
Previous Close 135.70
Open 161.60
High 195.80
Low 145.00
Vol 84,900
Open Interest (OI) 18,600
Change in OI 8,700
Bid Price 147.05
Offer Price 162.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE3100.00
226.80 11.80 5.49% 2719.40
Previous Close 215.00
Open 220.00
High 242.00
Low 192.85
Vol 12,300
Open Interest (OI) 22,200
Change in OI 4,500
Bid Price 225.05
Offer Price 270.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3050.00
105.05 5.05 5.05% 2841.15
Previous Close 100.00
Open 115.00
High 146.95
Low 105.05
Vol 1,20,900
Open Interest (OI) 28,500
Change in OI 23,700
Bid Price 105.00
Offer Price 110.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2700.00
55.95 0.75 1.36% 2890.25
Previous Close 55.20
Open 31.05
High 55.95
Low 31.05
Vol 1,39,500
Open Interest (OI) 51,300
Change in OI 15,600
Bid Price 49.60
Offer Price 56.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE4000.00
5.00 0.00 0.00% 2941.20
Previous Close 5.00
Open 6.85
High 8.00
Low 4.50
Vol 22,200
Open Interest (OI) 20,100
Change in OI 13,800
Bid Price 4.80
Offer Price 5.20
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% 2626.20
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 356.40
Offer Price 527.10
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2650.00
35.45 0.00 0.00% 2910.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,900
Change in OI 0
Bid Price 31.20
Offer Price 67.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2200.00
1.00 0.00 0.00% 2945.20
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 8.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE3050.00
211.10 0.00 0.00% 2735.10
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 187.90
Offer Price 232.95
Bid Quantity 900
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2450.00
20.00 0.00 0.00% 2926.20
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 0.15
Offer Price 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2500.00
19.60 -0.20 -1.01% 2926.60
Previous Close 19.80
Open 13.55
High 19.75
Low 13.30
Vol 15,600
Open Interest (OI) 17,100
Change in OI 6,000
Bid Price 17.10
Offer Price 19.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2850.00
101.05 -1.50 -1.46% 2845.15
Previous Close 102.55
Open 104.00
High 109.10
Low 76.60
Vol 5,400
Open Interest (OI) 11,100
Change in OI 600
Bid Price 100.60
Offer Price 148.20
Bid Quantity 2,700
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE3000.00
181.85 -4.60 -2.47% 2764.35
Previous Close 186.45
Open 146.85
High 185.75
Low 134.00
Vol 1,02,000
Open Interest (OI) 40,500
Change in OI 15,300
Bid Price 130.00
Offer Price 183.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3600.00
13.50 -0.35 -2.53% 2932.70
Previous Close 13.85
Open 14.05
High 21.80
Low 10.30
Vol 48,900
Open Interest (OI) 26,400
Change in OI 22,200
Bid Price 10.60
Offer Price 13.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2900.00
126.00 -4.50 -3.45% 2820.20
Previous Close 130.50
Open 100.00
High 128.85
Low 91.10
Vol 1,40,400
Open Interest (OI) 38,700
Change in OI 16,500
Bid Price 95.10
Offer Price 126.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2800.00
84.00 -5.30 -5.94% 2862.20
Previous Close 89.30
Open 63.70
High 85.00
Low 59.05
Vol 1,24,800
Open Interest (OI) 61,800
Change in OI 23,400
Bid Price 84.00
Offer Price 86.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2600.00
31.00 -2.00 -6.06% 2915.20
Previous Close 33.00
Open 23.00
High 33.30
Low 18.10
Vol 49,500
Open Interest (OI) 31,800
Change in OI 9,000
Bid Price 30.90
Offer Price 35.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE2950.00
150.00 -10.00 -6.25% 2796.20
Previous Close 160.00
Open 116.75
High 152.50
Low 109.85
Vol 27,000
Open Interest (OI) 8,400
Change in OI 6,600
Bid Price 150.00
Offer Price 161.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE3300.00
370.00 -29.05 -7.28% 2576.20
Previous Close 399.05
Open 360.00
High 370.00
Low 360.00
Vol 3,300
Open Interest (OI) 2,100
Change in OI 0
Bid Price 343.40
Offer Price 460.20
Bid Quantity 1,800
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
PE3200.00
290.00 -50.00 -14.71% 2656.20
Previous Close 340.00
Open 295.00
High 295.00
Low 290.00
Vol 1,500
Open Interest (OI) 1,800
Change in OI 600
Bid Price 264.20
Offer Price 356.85
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE2850.00
283.00 -214.70 -43.14% 2663.20
Previous Close 497.70
Open 283.00
High 283.00
Low 283.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 0.00
Offer Price 285.40
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HEROMOTOCO
26-11-2020
OPTSTK
CE3450.00
27.00 -195.75 -87.88% 2919.20
Previous Close 222.75
Open 13.40
High 30.10
Low 13.40
Vol 1,500
Open Interest (OI) 300
Change in OI 0
Bid Price 14.40
Offer Price 25.00
Bid Quantity 6,900
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