Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
17495.35
Change Change %
222.40 1.29%

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

BSE
17506.45
Change Change %
224.30 1.30%

Updated:05 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
CE17000.00
1217.05 171.00 16.35% 16278.30
Previous Close 1046.05
Open 1200.00
High 1217.05
Low 1110.00
Vol 300
Open Interest (OI) 6,180
Change in OI 30
Bid Price 1141.05
Offer Price 1195.20
Bid Quantity 30
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE16500.00
1492.90 203.05 15.74% 16002.45
Previous Close 1289.85
Open 1381.30
High 1492.90
Low 1375.00
Vol 150
Open Interest (OI) 2,070
Change in OI -30
Bid Price 1468.70
Offer Price 1531.45
Bid Quantity 30
Offer Quantity 330
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE17250.00
980.00 122.55 14.29% 16515.35
Previous Close 857.45
Open 990.00
High 990.00
Low 911.00
Vol 120
Open Interest (OI) 450
Change in OI 30
Bid Price 998.40
Offer Price 1062.15
Bid Quantity 30
Offer Quantity 360
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE17750.00
735.00 75.00 11.36% 16760.35
Previous Close 660.00
Open 676.80
High 735.00
Low 676.80
Vol 90
Open Interest (OI) 420
Change in OI -30
Bid Price 739.45
Offer Price 781.60
Bid Quantity 30
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE18500.00
490.00 46.15 10.40% 17005.35
Previous Close 443.85
Open 443.85
High 490.00
Low 431.10
Vol 570
Open Interest (OI) 1,470
Change in OI -150
Bid Price 462.35
Offer Price 486.75
Bid Quantity 60
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE17500.00
864.35 74.35 9.41% 16631.00
Previous Close 790.00
Open 939.95
High 947.40
Low 800.00
Vol 1,920
Open Interest (OI) 3,120
Change in OI 180
Bid Price 868.95
Offer Price 905.70
Bid Quantity 30
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE18000.00
648.00 54.95 9.27% 16847.35
Previous Close 593.05
Open 675.00
High 698.45
Low 566.00
Vol 3,300
Open Interest (OI) 7,560
Change in OI 90
Bid Price 650.00
Offer Price 660.20
Bid Quantity 30
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE19000.00
340.00 22.85 7.20% 17155.35
Previous Close 317.15
Open 311.05
High 350.00
Low 279.80
Vol 2,400
Open Interest (OI) 4,440
Change in OI 330
Bid Price 335.85
Offer Price 343.95
Bid Quantity 30
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE21000.00
97.95 5.15 5.55% 17397.40
Previous Close 92.80
Open 100.00
High 100.00
Low 78.15
Vol 1,740
Open Interest (OI) 3,240
Change in OI 660
Bid Price 70.00
Offer Price 97.95
Bid Quantity 60
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE15000.00
2680.05 127.45 4.99% 14815.30
Previous Close 2552.60
Open 2620.00
High 2700.00
Low 2620.00
Vol 420
Open Interest (OI) 1,680
Change in OI 0
Bid Price 2603.70
Offer Price 2725.00
Bid Quantity 270
Offer Quantity 90
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE20000.00
172.05 7.55 4.59% 17323.30
Previous Close 164.50
Open 204.95
High 204.95
Low 146.60
Vol 3,750
Open Interest (OI) 8,280
Change in OI -90
Bid Price 165.05
Offer Price 172.05
Bid Quantity 30
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE16250.00
1519.00 19.00 1.27% 15976.35
Previous Close 1500.00
Open 1532.00
High 1549.00
Low 1499.00
Vol 360
Open Interest (OI) 150
Change in OI -210
Bid Price 1588.15
Offer Price 1775.85
Bid Quantity 360
Offer Quantity 180
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE16750.00
1260.80 8.40 0.67% 16234.55
Previous Close 1252.40
Open 1260.80
High 1260.80
Low 1260.80
Vol 30
Open Interest (OI) 180
Change in OI 0
Bid Price 1235.90
Offer Price 1384.25
Bid Quantity 210
Offer Quantity 480
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE13000.00
3019.00 0.00 0.00% 14476.35
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 3803.75
Offer Price 5282.25
Bid Quantity 690
Offer Quantity 690
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE11500.00
70.75 0.00 0.00% 17424.60
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 0.10
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
PE18500.00
1554.30 0.00 0.00% 15941.05
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 1376.70
Offer Price 1519.65
Bid Quantity 480
Offer Quantity 570
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE14500.00
3299.50 0.00 0.00% 14195.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 690
Change in OI 0
Bid Price 3010.25
Offer Price 3290.45
Bid Quantity 120
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE19250.00
2000.00 0.00 0.00% 15495.35
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 1862.80
Offer Price 2093.15
Bid Quantity 240
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE20000.00
2899.00 0.00 0.00% 14596.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 150
Change in OI 0
Bid Price 2540.55
Offer Price 2713.15
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% 16515.30
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 3376.45
Offer Price 4752.65
Bid Quantity 690
Offer Quantity 690
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE13500.00
130.00 0.00 0.00% 17365.35
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 16.30
Offer Price 88.10
Bid Quantity 180
Offer Quantity 180
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE15500.00
2090.25 0.00 0.00% 15405.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 690
Change in OI 0
Bid Price 2171.85
Offer Price 2356.75
Bid Quantity 240
Offer Quantity 330
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE14000.00
3509.20 0.00 0.00% 13986.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,080
Change in OI 0
Bid Price 3025.20
Offer Price 3981.75
Bid Quantity 690
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% 17405.35
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 63.00
Offer Price 169.95
Bid Quantity 390
Offer Quantity 360
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE11000.00
100.00 0.00 0.00% 17395.35
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 0.50
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
CE12500.00
3649.00 0.00 0.00% 13846.35
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 4231.25
Offer Price 5859.75
Bid Quantity 690
Offer Quantity 690
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE12500.00
0.75 0.00 0.00% 17494.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 150
Change in OI 0
Bid Price 3.00
Offer Price 0.00
Bid Quantity 60
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE16000.00
1815.00 -35.00 -1.89% 15680.35
Previous Close 1850.00
Open 1743.55
High 1815.00
Low 1701.00
Vol 120
Open Interest (OI) 2,670
Change in OI 0
Bid Price 1779.55
Offer Price 1921.75
Bid Quantity 360
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE18000.00
1193.00 -123.00 -9.35% 16302.35
Previous Close 1316.00
Open 1186.00
High 1270.80
Low 1086.10
Vol 570
Open Interest (OI) 900
Change in OI -60
Bid Price 1075.95
Offer Price 1180.75
Bid Quantity 510
Offer Quantity 510
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE13000.00
52.20 -5.40 -9.38% 17443.15
Previous Close 57.60
Open 48.45
High 52.30
Low 40.05
Vol 300
Open Interest (OI) 3,210
Change in OI 90
Bid Price 41.05
Offer Price 67.00
Bid Quantity 30
Offer Quantity 180
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE18250.00
530.00 -100.00 -15.87% 16965.35
Previous Close 630.00
Open 530.00
High 530.00
Low 530.00
Vol 30
Open Interest (OI) 30
Change in OI 0
Bid Price 527.70
Offer Price 605.40
Bid Quantity 150
Offer Quantity 270
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE19000.00
1761.75 -338.25 -16.11% 15733.60
Previous Close 2100.00
Open 1899.00
High 1949.00
Low 1761.75
Vol 810
Open Interest (OI) 420
Change in OI -330
Bid Price 1739.30
Offer Price 1838.00
Bid Quantity 330
Offer Quantity 90
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE17500.00
821.00 -159.85 -16.30% 16674.35
Previous Close 980.85
Open 980.85
High 980.85
Low 821.00
Vol 540
Open Interest (OI) 1,350
Change in OI 120
Bid Price 820.05
Offer Price 865.00
Bid Quantity 30
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE12000.00
32.00 -6.80 -17.53% 17463.35
Previous Close 38.80
Open 32.00
High 32.00
Low 32.00
Vol 120
Open Interest (OI) 2,670
Change in OI 0
Bid Price 0.00
Offer Price 32.00
Bid Quantity 0
Offer Quantity 510
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE16500.00
454.55 -98.80 -17.85% 17040.80
Previous Close 553.35
Open 520.30
High 545.10
Low 442.75
Vol 1,020
Open Interest (OI) 2,880
Change in OI 60
Bid Price 440.00
Offer Price 455.00
Bid Quantity 30
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE17000.00
593.25 -156.90 -20.92% 16902.10
Previous Close 750.15
Open 636.95
High 746.30
Low 593.25
Vol 3,810
Open Interest (OI) 3,840
Change in OI 450
Bid Price 580.15
Offer Price 624.95
Bid Quantity 480
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE16000.00
310.00 -93.00 -23.08% 17185.35
Previous Close 403.00
Open 350.05
High 387.35
Low 310.00
Vol 2,550
Open Interest (OI) 7,140
Change in OI 0
Bid Price 308.85
Offer Price 319.00
Bid Quantity 30
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE15500.00
226.75 -71.30 -23.92% 17268.60
Previous Close 298.05
Open 281.00
High 281.00
Low 210.55
Vol 960
Open Interest (OI) 2,280
Change in OI -30
Bid Price 202.80
Offer Price 264.95
Bid Quantity 30
Offer Quantity 270
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE18750.00
296.15 -93.70 -24.03% 17199.20
Previous Close 389.85
Open 296.15
High 296.15
Low 296.15
Vol 30
Open Interest (OI) 90
Change in OI 0
Bid Price 336.45
Offer Price 449.85
Bid Quantity 480
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE14500.00
110.00 -36.00 -24.66% 17385.35
Previous Close 146.00
Open 146.00
High 146.00
Low 110.00
Vol 60
Open Interest (OI) 1,290
Change in OI 30
Bid Price 90.00
Offer Price 145.85
Bid Quantity 30
Offer Quantity 180
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE15000.00
160.00 -58.50 -26.77% 17335.35
Previous Close 218.50
Open 160.40
High 199.70
Low 157.65
Vol 1,800
Open Interest (OI) 9,690
Change in OI 270
Bid Price 157.90
Offer Price 166.00
Bid Quantity 30
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE14000.00
81.05 -30.50 -27.34% 17414.30
Previous Close 111.55
Open 96.55
High 106.00
Low 81.05
Vol 1,260
Open Interest (OI) 5,280
Change in OI 0
Bid Price 82.00
Offer Price 84.90
Bid Quantity 30
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
30-07-2020
OPTSTK
CE19000.00
890.00 0.00 0.00% 16605.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 35
Change in OI 0
Bid Price 743.20
Offer Price 1030.80
Bid Quantity 140
Offer Quantity 350

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