Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
17542.85
Change Change %
146.60 0.84%

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

BSE
17516.15
Change Change %
110.60 0.64%

Updated:03 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE18750.00
420.00 135.00 47.37% 17122.85
Previous Close 285.00
Open 420.00
High 420.00
Low 420.00
Vol 30
Open Interest (OI) 30
Change in OI 0
Bid Price 379.55
Offer Price 498.00
Bid Quantity 420
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE21000.00
117.90 32.40 37.89% 17424.95
Previous Close 85.50
Open 124.95
High 135.00
Low 99.95
Vol 3,570
Open Interest (OI) 1,890
Change in OI 1,590
Bid Price 96.00
Offer Price 122.90
Bid Quantity 30
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE16250.00
1750.00 469.95 36.71% 15792.85
Previous Close 1280.05
Open 1750.00
High 1750.00
Low 1750.00
Vol 60
Open Interest (OI) 0
Change in OI 0
Bid Price 1658.70
Offer Price 1847.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE17750.00
830.00 211.15 34.12% 16712.85
Previous Close 618.85
Open 950.00
High 950.00
Low 755.25
Vol 810
Open Interest (OI) 180
Change in OI 30
Bid Price 767.50
Offer Price 863.90
Bid Quantity 30
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE16750.00
1402.55 271.35 23.99% 16140.30
Previous Close 1131.20
Open 1402.55
High 1402.55
Low 1402.55
Vol 30
Open Interest (OI) 180
Change in OI 0
Bid Price 1331.15
Offer Price 1400.00
Bid Quantity 30
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE20000.00
211.35 39.50 22.99% 17331.50
Previous Close 171.85
Open 225.00
High 245.30
Low 180.05
Vol 13,020
Open Interest (OI) 7,650
Change in OI 1,470
Bid Price 200.05
Offer Price 237.85
Bid Quantity 30
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE19000.00
417.95 63.00 17.75% 17124.90
Previous Close 354.95
Open 410.05
High 461.00
Low 344.60
Vol 4,890
Open Interest (OI) 4,500
Change in OI -30
Bid Price 382.50
Offer Price 417.90
Bid Quantity 30
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE18500.00
550.00 72.40 15.16% 16992.85
Previous Close 477.60
Open 565.60
High 584.40
Low 475.55
Vol 1,770
Open Interest (OI) 1,320
Change in OI 150
Bid Price 505.80
Offer Price 575.10
Bid Quantity 60
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE17250.00
1116.00 127.95 12.95% 16426.85
Previous Close 988.05
Open 1099.90
High 1116.80
Low 1000.00
Vol 480
Open Interest (OI) 420
Change in OI 30
Bid Price 1049.00
Offer Price 1116.00
Bid Quantity 60
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE14500.00
3299.50 240.65 7.87% 14243.35
Previous Close 3058.85
Open 3200.05
High 3299.50
Low 3200.00
Vol 240
Open Interest (OI) 690
Change in OI -240
Bid Price 3052.90
Offer Price 3311.95
Bid Quantity 60
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE18000.00
715.00 45.55 6.80% 16827.85
Previous Close 669.45
Open 813.90
High 813.90
Low 653.95
Vol 8,790
Open Interest (OI) 7,530
Change in OI 300
Bid Price 684.75
Offer Price 729.85
Bid Quantity 90
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE17500.00
939.75 53.40 6.02% 16603.10
Previous Close 886.35
Open 995.85
High 1045.90
Low 860.00
Vol 3,720
Open Interest (OI) 2,940
Change in OI -450
Bid Price 916.20
Offer Price 989.75
Bid Quantity 90
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE16500.00
1500.00 57.70 4.00% 16042.85
Previous Close 1442.30
Open 1580.00
High 1648.90
Low 1484.75
Vol 390
Open Interest (OI) 2,310
Change in OI -120
Bid Price 1509.65
Offer Price 1588.40
Bid Quantity 30
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE18250.00
630.00 21.00 3.45% 16912.85
Previous Close 609.00
Open 610.00
High 630.00
Low 610.00
Vol 60
Open Interest (OI) 60
Change in OI 30
Bid Price 534.40
Offer Price 665.30
Bid Quantity 420
Offer Quantity 210
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE16000.00
1850.00 45.25 2.51% 15692.85
Previous Close 1804.75
Open 1950.00
High 1950.00
Low 1817.70
Vol 180
Open Interest (OI) 2,640
Change in OI 0
Bid Price 1840.40
Offer Price 1936.15
Bid Quantity 90
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE17000.00
1150.00 14.45 1.27% 16392.85
Previous Close 1135.55
Open 1290.05
High 1340.00
Low 1150.00
Vol 1,800
Open Interest (OI) 6,570
Change in OI -210
Bid Price 1225.00
Offer Price 1274.90
Bid Quantity 30
Offer Quantity 270
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE13000.00
3019.00 0.00 0.00% 14523.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 390
Change in OI 0
Bid Price 3894.30
Offer Price 5414.80
Bid Quantity 690
Offer Quantity 690
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE19000.00
2250.00 0.00 0.00% 15292.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30
Change in OI 0
Bid Price 1766.90
Offer Price 1971.20
Bid Quantity 330
Offer Quantity 330
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE13500.00
980.05 0.00 0.00% 16562.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 180
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE13500.00
130.00 0.00 0.00% 17412.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 180
Change in OI 0
Bid Price 20.05
Offer Price 0.00
Bid Quantity 30
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE15500.00
2011.65 0.00 0.00% 15531.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 960
Change in OI 0
Bid Price 2254.40
Offer Price 2361.10
Bid Quantity 120
Offer Quantity 210
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE14000.00
3390.00 0.00 0.00% 14152.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,110
Change in OI 0
Bid Price 3511.85
Offer Price 4050.25
Bid Quantity 30
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE20500.00
90.00 0.00 0.00% 17452.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60
Change in OI 0
Bid Price 5.15
Offer Price 255.00
Bid Quantity 300
Offer Quantity 270
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE11000.00
100.00 0.00 0.00% 17442.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 120
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE12500.00
3649.00 0.00 0.00% 13893.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 360
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE20000.00
2651.00 -9.65 -0.36% 14891.85
Previous Close 2660.65
Open 2525.00
High 2700.00
Low 2525.00
Vol 480
Open Interest (OI) 120
Change in OI -360
Bid Price 2576.90
Offer Price 2722.20
Bid Quantity 90
Offer Quantity 210
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE17000.00
719.50 -5.50 -0.76% 16823.35
Previous Close 725.00
Open 640.00
High 755.00
Low 613.00
Vol 4,440
Open Interest (OI) 4,020
Change in OI 870
Bid Price 651.45
Offer Price 694.45
Bid Quantity 270
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE18000.00
1150.00 -53.65 -4.46% 16392.85
Previous Close 1203.65
Open 1100.00
High 1251.15
Low 1058.65
Vol 1,230
Open Interest (OI) 1,230
Change in OI 360
Bid Price 1118.80
Offer Price 1251.45
Bid Quantity 450
Offer Quantity 210
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE14500.00
145.00 -7.90 -5.17% 17397.85
Previous Close 152.90
Open 149.00
High 157.00
Low 128.00
Vol 540
Open Interest (OI) 1,350
Change in OI -150
Bid Price 143.50
Offer Price 154.95
Bid Quantity 30
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE15000.00
2552.60 -147.10 -5.45% 14990.25
Previous Close 2699.70
Open 2678.95
High 2771.70
Low 2552.60
Vol 120
Open Interest (OI) 1,620
Change in OI -30
Bid Price 2682.45
Offer Price 2890.50
Bid Quantity 30
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE17500.00
890.00 -57.15 -6.03% 16652.85
Previous Close 947.15
Open 845.00
High 993.20
Low 815.00
Vol 1,740
Open Interest (OI) 1,200
Change in OI 870
Bid Price 891.05
Offer Price 948.50
Bid Quantity 30
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE16500.00
510.00 -35.15 -6.45% 17032.85
Previous Close 545.15
Open 400.00
High 574.95
Low 400.00
Vol 2,400
Open Interest (OI) 2,520
Change in OI -90
Bid Price 493.65
Offer Price 510.00
Bid Quantity 60
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE15500.00
280.00 -22.25 -7.36% 17262.85
Previous Close 302.25
Open 294.00
High 300.00
Low 242.80
Vol 480
Open Interest (OI) 2,370
Change in OI 270
Bid Price 264.15
Offer Price 285.00
Bid Quantity 30
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE16000.00
370.00 -37.30 -9.16% 17172.85
Previous Close 407.30
Open 390.00
High 410.00
Low 325.00
Vol 4,440
Open Interest (OI) 7,050
Change in OI 150
Bid Price 365.50
Offer Price 376.00
Bid Quantity 30
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE15000.00
200.00 -22.95 -10.29% 17342.85
Previous Close 222.95
Open 179.45
High 222.95
Low 179.45
Vol 2,970
Open Interest (OI) 9,630
Change in OI 180
Bid Price 188.05
Offer Price 205.00
Bid Quantity 30
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE14000.00
102.85 -17.25 -14.36% 17440.00
Previous Close 120.10
Open 119.95
High 119.95
Low 90.00
Vol 1,290
Open Interest (OI) 5,520
Change in OI 210
Bid Price 103.65
Offer Price 119.20
Bid Quantity 30
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE13000.00
47.90 -16.05 -25.10% 17494.95
Previous Close 63.95
Open 45.05
High 63.90
Low 45.00
Vol 990
Open Interest (OI) 3,090
Change in OI 30
Bid Price 55.00
Offer Price 62.95
Bid Quantity 30
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE19250.00
2000.00 -680.00 -25.37% 15542.85
Previous Close 2680.00
Open 2000.00
High 2000.00
Low 2000.00
Vol 30
Open Interest (OI) 30
Change in OI 0
Bid Price 1940.90
Offer Price 2141.10
Bid Quantity 240
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE12000.00
30.75 -13.95 -31.21% 17512.10
Previous Close 44.70
Open 33.55
High 34.05
Low 30.75
Vol 120
Open Interest (OI) 2,730
Change in OI -60
Bid Price 0.00
Offer Price 49.00
Bid Quantity 0
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE18500.00
1554.30 -3303.35 -68.00% 15988.55
Previous Close 4857.65
Open 1554.30
High 1554.30
Low 1554.30
Vol 30
Open Interest (OI) 30
Change in OI 0
Bid Price 1420.85
Offer Price 1609.95
Bid Quantity 360
Offer Quantity 510
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE12500.00
0.75 -81.95 -99.09% 17542.10
Previous Close 82.70
Open 0.75
High 0.75
Low 0.75
Vol 30
Open Interest (OI) 150
Change in OI 0
Bid Price 3.30
Offer Price 0.00
Bid Quantity 210
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
30-07-2020
OPTSTK
CE19000.00
890.00 -5.50 -0.61% 16652.85
Previous Close 895.50
Open 890.00
High 890.00
Low 890.00
Vol 35
Open Interest (OI) 35
Change in OI 0
Bid Price 782.95
Offer Price 1029.40
Bid Quantity 280
Offer Quantity 70

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Eicher Motors Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Eicher Motors Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com