Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
13922.40
Change Change %
-165.20 -1.17%

Updated:22 May, 2020, 15:59 PM IST

BSE
13918.25
Change Change %
-154.45 -1.10%

Updated:22 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
28-05-2020
OPTSTK
CE16000.00
17.85 3.45 23.96% 13904.55
Previous Close 14.40
Open 21.00
High 21.00
Low 8.00
Vol 990
Open Interest (OI) 4,740
Change in OI 0
Bid Price 10.00
Offer Price 19.00
Bid Quantity 30
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
28-05-2020
OPTSTK
PE14000.00
449.95 74.35 19.79% 13472.45
Previous Close 375.60
Open 460.00
High 526.50
Low 335.00
Vol 2,400
Open Interest (OI) 1,740
Change in OI 0
Bid Price 340.00
Offer Price 450.00
Bid Quantity 30
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
28-05-2020
OPTSTK
CE14500.00
134.00 14.85 12.46% 13788.40
Previous Close 119.15
Open 128.65
High 214.00
Low 83.60
Vol 11,910
Open Interest (OI) 4,470
Change in OI 0
Bid Price 108.00
Offer Price 134.00
Bid Quantity 30
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
28-05-2020
OPTSTK
CE14000.00
290.00 11.10 3.98% 13632.40
Previous Close 278.90
Open 330.40
High 431.00
Low 215.00
Vol 4,650
Open Interest (OI) 3,030
Change in OI 0
Bid Price 200.00
Offer Price 294.00
Bid Quantity 360
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
28-05-2020
OPTSTK
CE13000.00
798.65 0.00 0.00% 13123.75
Previous Close 798.65
Open 1043.05
High 1141.35
Low 798.65
Vol 330
Open Interest (OI) 1,110
Change in OI 0
Bid Price 894.90
Offer Price 1102.85
Bid Quantity 90
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
28-05-2020
OPTSTK
CE17500.00
60.00 0.00 0.00% 13862.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 90
Change in OI 0
Bid Price 0.40
Offer Price 0.00
Bid Quantity 120
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
28-05-2020
OPTSTK
PE17500.00
3300.00 0.00 0.00% 10622.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 90
Change in OI 0
Bid Price 3448.10
Offer Price 3669.55
Bid Quantity 60
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
28-05-2020
OPTSTK
CE20000.00
8.00 0.00 0.00% 13914.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 450
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 30
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
28-05-2020
OPTSTK
PE20000.00
6150.00 0.00 0.00% 7772.40
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 5983.35
Offer Price 6163.95
Bid Quantity 30
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
28-05-2020
OPTSTK
CE12000.00
1238.65 0.00 0.00% 12683.75
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 1830.25
Offer Price 2050.85
Bid Quantity 210
Offer Quantity 210
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
28-05-2020
OPTSTK
CE15500.00
15.40 0.00 0.00% 13907.00
Previous Close 15.40
Open 10.10
High 40.00
Low 10.10
Vol 210
Open Interest (OI) 1,320
Change in OI 0
Bid Price 16.00
Offer Price 40.00
Bid Quantity 90
Offer Quantity 210
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
28-05-2020
OPTSTK
PE17000.00
3070.00 0.00 0.00% 10852.40
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 2949.65
Offer Price 3169.70
Bid Quantity 60
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
28-05-2020
OPTSTK
CE16500.00
17.00 0.00 0.00% 13905.40
Previous Close 17.00
Open 17.00
High 17.00
Low 17.00
Vol 150
Open Interest (OI) 660
Change in OI 0
Bid Price 7.00
Offer Price 19.00
Bid Quantity 300
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
28-05-2020
OPTSTK
PE16500.00
2033.65 0.00 0.00% 11888.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 90
Change in OI 0
Bid Price 2451.70
Offer Price 2673.50
Bid Quantity 60
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
28-05-2020
OPTSTK
PE11500.00
25.00 0.00 0.00% 13897.40
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 4.00
Offer Price 15.00
Bid Quantity 30
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
28-05-2020
OPTSTK
CE18000.00
14.95 0.00 0.00% 13907.45
Previous Close 14.95
Open 14.95
High 14.95
Low 14.95
Vol 30
Open Interest (OI) 570
Change in OI 0
Bid Price 8.30
Offer Price 0.00
Bid Quantity 150
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
28-05-2020
OPTSTK
PE18000.00
4505.00 0.00 0.00% 9417.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 120
Change in OI 0
Bid Price 3946.75
Offer Price 4172.65
Bid Quantity 60
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
28-05-2020
OPTSTK
CE20500.00
10.30 0.00 0.00% 13912.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 90
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
28-05-2020
OPTSTK
PE10000.00
53.55 0.00 0.00% 13868.85
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
28-05-2020
OPTSTK
PE16000.00
2199.00 0.00 0.00% 11723.40
Previous Close 2199.00
Open 2199.00
High 2199.00
Low 2199.00
Vol 30
Open Interest (OI) 360
Change in OI 0
Bid Price 1861.95
Offer Price 2159.40
Bid Quantity 750
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
28-05-2020
OPTSTK
PE11000.00
75.00 0.00 0.00% 13847.40
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 0.35
Offer Price 0.00
Bid Quantity 30
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
28-05-2020
OPTSTK
PE19000.00
4400.00 0.00 0.00% 9522.40
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 4944.05
Offer Price 5173.80
Bid Quantity 60
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
28-05-2020
OPTSTK
PE14500.00
1028.85 0.00 0.00% 12893.55
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 488.80
Offer Price 920.00
Bid Quantity 150
Offer Quantity 90
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
28-05-2020
OPTSTK
PE15000.00
1151.50 0.00 0.00% 12770.90
Previous Close 1151.50
Open 1259.00
High 1259.00
Low 1151.50
Vol 360
Open Interest (OI) 210
Change in OI 0
Bid Price 1040.65
Offer Price 1228.25
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
28-05-2020
OPTSTK
CE12500.00
1799.00 0.00 0.00% 12123.40
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 1352.20
Offer Price 1530.10
Bid Quantity 210
Offer Quantity 210
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
28-05-2020
OPTSTK
CE13500.00
554.30 -1.60 -0.29% 13368.10
Previous Close 555.90
Open 648.00
High 800.00
Low 451.45
Vol 720
Open Interest (OI) 990
Change in OI 0
Bid Price 367.20
Offer Price 842.00
Bid Quantity 60
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
28-05-2020
OPTSTK
PE13500.00
157.65 -1.75 -1.10% 13764.75
Previous Close 159.40
Open 203.55
High 269.00
Low 150.00
Vol 4,860
Open Interest (OI) 1,890
Change in OI 0
Bid Price 61.00
Offer Price 209.85
Bid Quantity 120
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
28-05-2020
OPTSTK
CE17000.00
11.00 -0.35 -3.08% 13911.40
Previous Close 11.35
Open 11.00
High 12.00
Low 11.00
Vol 420
Open Interest (OI) 3,900
Change in OI 0
Bid Price 12.00
Offer Price 19.00
Bid Quantity 30
Offer Quantity 360
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
28-05-2020
OPTSTK
CE15000.00
43.00 -1.45 -3.26% 13879.40
Previous Close 44.45
Open 46.35
High 91.50
Low 34.00
Vol 8,670
Open Interest (OI) 7,980
Change in OI 0
Bid Price 35.00
Offer Price 48.00
Bid Quantity 30
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
28-05-2020
OPTSTK
PE12000.00
16.00 -0.95 -5.60% 13906.40
Previous Close 16.95
Open 34.30
High 38.00
Low 16.00
Vol 5,640
Open Interest (OI) 4,920
Change in OI 0
Bid Price 18.00
Offer Price 20.10
Bid Quantity 60
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
28-05-2020
OPTSTK
PE12500.00
29.50 -4.15 -12.33% 13892.90
Previous Close 33.65
Open 54.65
High 75.00
Low 29.50
Vol 870
Open Interest (OI) 1,380
Change in OI 0
Bid Price 1.25
Offer Price 40.00
Bid Quantity 60
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
28-05-2020
OPTSTK
PE13000.00
40.00 -14.25 -26.27% 13882.40
Previous Close 54.25
Open 104.95
High 112.10
Low 40.00
Vol 10,410
Open Interest (OI) 5,550
Change in OI 0
Bid Price 25.00
Offer Price 57.95
Bid Quantity 30
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE13000.00
430.00 0.00 0.00% 13492.40
Previous Close 430.00
Open 430.00
High 480.05
Low 430.00
Vol 300
Open Interest (OI) 360
Change in OI 0
Bid Price 380.00
Offer Price 430.00
Bid Quantity 90
Offer Quantity 90
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE20000.00
45.00 0.00 0.00% 13877.40
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 0.20
Offer Price 179.80
Bid Quantity 180
Offer Quantity 540
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE13500.00
980.05 0.00 0.00% 12942.35
Previous Close 980.05
Open 980.05
High 980.05
Low 980.05
Vol 30
Open Interest (OI) 180
Change in OI 0
Bid Price 880.35
Offer Price 1174.55
Bid Quantity 480
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE13500.00
735.00 0.00 0.00% 13187.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 90
Change in OI 0
Bid Price 492.25
Offer Price 750.00
Bid Quantity 480
Offer Quantity 480
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE15500.00
314.00 0.00 0.00% 13608.40
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 197.00
Offer Price 314.00
Bid Quantity 480
Offer Quantity 30
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE17000.00
300.00 0.00 0.00% 13622.40
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 50.20
Offer Price 169.85
Bid Quantity 480
Offer Quantity 540
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE17000.00
3100.00 0.00 0.00% 10822.40
Previous Close 3100.00
Open 3100.00
High 3100.00
Low 3100.00
Vol 30
Open Interest (OI) 60
Change in OI 0
Bid Price 2988.45
Offer Price 3209.60
Bid Quantity 540
Offer Quantity 540
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE16500.00
165.00 0.00 0.00% 13757.40
Previous Close 165.00
Open 165.00
High 165.00
Low 165.00
Vol 30
Open Interest (OI) 90
Change in OI 0
Bid Price 60.85
Offer Price 199.85
Bid Quantity 540
Offer Quantity 360
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE11500.00
274.35 0.00 0.00% 13648.05
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 15.05
Offer Price 293.55
Bid Quantity 540
Offer Quantity 540
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE14000.00
726.30 0.00 0.00% 13196.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 210
Change in OI 0
Bid Price 700.00
Offer Price 807.65
Bid Quantity 480
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE14000.00
1000.60 0.00 0.00% 12921.80
Previous Close 1000.60
Open 1000.60
High 1000.60
Low 1000.60
Vol 30
Open Interest (OI) 30
Change in OI 0
Bid Price 673.70
Offer Price 1000.60
Bid Quantity 420
Offer Quantity 480
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE11000.00
100.00 0.00 0.00% 13822.40
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 4.35
Offer Price 210.90
Bid Quantity 540
Offer Quantity 540
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE14500.00
477.65 0.00 0.00% 13444.75
Previous Close 477.65
Open 477.65
High 477.65
Low 477.65
Vol 60
Open Interest (OI) 480
Change in OI 0
Bid Price 480.00
Offer Price 719.90
Bid Quantity 510
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE14500.00
1110.00 0.00 0.00% 12812.40
Previous Close 1110.00
Open 1110.00
High 1110.00
Low 1110.00
Vol 30
Open Interest (OI) 30
Change in OI 0
Bid Price 1018.10
Offer Price 1217.15
Bid Quantity 480
Offer Quantity 480
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
CE15000.00
400.00 0.00 0.00% 13522.40
Previous Close 400.00
Open 400.00
High 400.00
Low 400.00
Vol 30
Open Interest (OI) 510
Change in OI 0
Bid Price 320.00
Offer Price 480.60
Bid Quantity 510
Offer Quantity 480
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE15000.00
1372.85 0.00 0.00% 12549.55
Previous Close 1372.85
Open 1475.00
High 1525.00
Low 1372.85
Vol 240
Open Interest (OI) 390
Change in OI 0
Bid Price 1372.85
Offer Price 1531.40
Bid Quantity 480
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE12500.00
272.00 0.00 0.00% 13650.40
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 154.75
Offer Price 390.05
Bid Quantity 480
Offer Quantity 480
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
EICHERMOT
25-06-2020
OPTSTK
PE12000.00
125.00 -34.00 -21.38% 13797.40
Previous Close 159.00
Open 194.60
High 214.95
Low 125.00
Vol 480
Open Interest (OI) 1,170
Change in OI 0
Bid Price 125.20
Offer Price 189.90
Bid Quantity 330
Offer Quantity 30

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