EICHERMOT
Eicher Motors Ltd
Historical option data for EICHERMOT
20 Dec 2024 04:13 PM IST
| EICHERMOT 26DEC2024 4550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4734.50 | 217.85 | 0.00 | 0.00 | 0 | -5 | 0 | |||
| 19 Dec | 4771.95 | 217.85 | -11.50 | - | 10 | -1 | 7 | |||
| 18 Dec | 4749.85 | 229.35 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 17 Dec | 4742.65 | 229.35 | -65.55 | 37.16 | 6 | 0 | 7 | |||
| 16 Dec | 4838.50 | 294.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 4825.90 | 294.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 4807.65 | 294.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 4801.95 | 294.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 4813.05 | 294.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 4842.10 | 294.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 4877.05 | 294.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 4837.55 | 294.9 | -26.55 | - | 2 | 1 | 8 | |||
| 4 Dec | 4797.05 | 321.45 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 3 Dec | 4844.35 | 321.45 | 1.50 | 12.76 | 4 | 0 | 3 | |||
| 2 Dec | 4820.70 | 319.95 | -150.35 | 21.60 | 10 | 5 | 5 | |||
| 29 Nov | 4831.85 | 470.3 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 4815.70 | 470.3 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 4917.50 | 470.3 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 26 Nov | 4931.75 | 470.3 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 5002.35 | 470.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 4986.20 | 470.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 4882.10 | 470.3 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 4965.45 | 470.3 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 4965.45 | 470.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 4875.65 | 470.3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 4883.70 | 470.3 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 4588.70 | 470.3 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 4738.20 | 470.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 4793.45 | 470.3 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 4785.25 | 470.3 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 4917.15 | 470.3 | - | 0 | 0 | 0 | ||||
For Eicher Motors Ltd - strike price 4550 expiring on 26DEC2024
Delta for 4550 CE is 0.00
Historical price for 4550 CE is as follows
On 20 Dec EICHERMOT was trading at 4734.50. The strike last trading price was 217.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 19 Dec EICHERMOT was trading at 4771.95. The strike last trading price was 217.85, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 7
On 18 Dec EICHERMOT was trading at 4749.85. The strike last trading price was 229.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 17 Dec EICHERMOT was trading at 4742.65. The strike last trading price was 229.35, which was -65.55 lower than the previous day. The implied volatity was 37.16, the open interest changed by 0 which decreased total open position to 7
On 16 Dec EICHERMOT was trading at 4838.50. The strike last trading price was 294.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec EICHERMOT was trading at 4825.90. The strike last trading price was 294.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec EICHERMOT was trading at 4807.65. The strike last trading price was 294.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec EICHERMOT was trading at 4801.95. The strike last trading price was 294.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec EICHERMOT was trading at 4813.05. The strike last trading price was 294.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec EICHERMOT was trading at 4842.10. The strike last trading price was 294.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec EICHERMOT was trading at 4877.05. The strike last trading price was 294.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec EICHERMOT was trading at 4837.55. The strike last trading price was 294.9, which was -26.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8
On 4 Dec EICHERMOT was trading at 4797.05. The strike last trading price was 321.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 3 Dec EICHERMOT was trading at 4844.35. The strike last trading price was 321.45, which was 1.50 higher than the previous day. The implied volatity was 12.76, the open interest changed by 0 which decreased total open position to 3
On 2 Dec EICHERMOT was trading at 4820.70. The strike last trading price was 319.95, which was -150.35 lower than the previous day. The implied volatity was 21.60, the open interest changed by 5 which increased total open position to 5
On 29 Nov EICHERMOT was trading at 4831.85. The strike last trading price was 470.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov EICHERMOT was trading at 4815.70. The strike last trading price was 470.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov EICHERMOT was trading at 4917.50. The strike last trading price was 470.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov EICHERMOT was trading at 4931.75. The strike last trading price was 470.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov EICHERMOT was trading at 5002.35. The strike last trading price was 470.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov EICHERMOT was trading at 4986.20. The strike last trading price was 470.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov EICHERMOT was trading at 4882.10. The strike last trading price was 470.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 470.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 470.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov EICHERMOT was trading at 4875.65. The strike last trading price was 470.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov EICHERMOT was trading at 4883.70. The strike last trading price was 470.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov EICHERMOT was trading at 4588.70. The strike last trading price was 470.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov EICHERMOT was trading at 4738.20. The strike last trading price was 470.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov EICHERMOT was trading at 4793.45. The strike last trading price was 470.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov EICHERMOT was trading at 4785.25. The strike last trading price was 470.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov EICHERMOT was trading at 4917.15. The strike last trading price was 470.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| EICHERMOT 26DEC2024 4550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.96
Theta: -1.85
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4734.50 | 6 | -0.30 | 24.61 | 728 | 75 | 198 |
| 19 Dec | 4771.95 | 6.3 | -1.55 | 25.66 | 504 | -19 | 124 |
| 18 Dec | 4749.85 | 7.85 | -3.55 | 24.62 | 406 | 2 | 144 |
| 17 Dec | 4742.65 | 11.4 | 3.80 | 23.55 | 284 | -4 | 144 |
| 16 Dec | 4838.50 | 7.6 | -0.90 | 26.37 | 143 | -9 | 156 |
| 13 Dec | 4825.90 | 8.5 | -3.20 | 24.56 | 522 | 14 | 166 |
| 12 Dec | 4807.65 | 11.7 | -1.45 | 24.10 | 315 | 3 | 153 |
| 11 Dec | 4801.95 | 13.15 | -2.50 | 24.20 | 112 | -16 | 153 |
| 10 Dec | 4813.05 | 15.65 | -2.95 | 25.50 | 183 | 16 | 170 |
| 9 Dec | 4842.10 | 18.6 | 2.75 | 28.63 | 62 | 17 | 151 |
| 6 Dec | 4877.05 | 15.85 | -5.45 | 26.68 | 211 | -4 | 136 |
| 5 Dec | 4837.55 | 21.3 | -10.70 | 25.49 | 339 | 26 | 139 |
| 4 Dec | 4797.05 | 32 | 7.90 | 27.49 | 262 | 75 | 117 |
| 3 Dec | 4844.35 | 24.1 | -3.20 | 26.36 | 73 | -12 | 42 |
| 2 Dec | 4820.70 | 27.3 | -5.30 | 26.10 | 115 | -3 | 56 |
| 29 Nov | 4831.85 | 32.6 | -5.30 | 26.82 | 144 | 34 | 58 |
| 28 Nov | 4815.70 | 37.9 | -2.10 | 28.76 | 20 | 8 | 23 |
| 27 Nov | 4917.50 | 40 | 0.00 | 0.00 | 0 | 1 | 0 |
| 26 Nov | 4931.75 | 40 | 0.00 | 33.20 | 1 | 0 | 14 |
| 25 Nov | 5002.35 | 40 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 4986.20 | 40 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 4882.10 | 40 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 4965.45 | 40 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 4965.45 | 40 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 4875.65 | 40 | 0.00 | 0.00 | 0 | 14 | 0 |
| 14 Nov | 4883.70 | 40 | -35.10 | 26.52 | 14 | 8 | 8 |
| 13 Nov | 4588.70 | 75.1 | 0.00 | 1.74 | 0 | 0 | 0 |
| 12 Nov | 4738.20 | 75.1 | 0.00 | 3.65 | 0 | 0 | 0 |
| 11 Nov | 4793.45 | 75.1 | 0.00 | 4.67 | 0 | 0 | 0 |
| 8 Nov | 4785.25 | 75.1 | 0.00 | 4.63 | 0 | 0 | 0 |
| 6 Nov | 4917.15 | 75.1 | 6.29 | 0 | 0 | 0 | |
For Eicher Motors Ltd - strike price 4550 expiring on 26DEC2024
Delta for 4550 PE is -0.09
Historical price for 4550 PE is as follows
On 20 Dec EICHERMOT was trading at 4734.50. The strike last trading price was 6, which was -0.30 lower than the previous day. The implied volatity was 24.61, the open interest changed by 75 which increased total open position to 198
On 19 Dec EICHERMOT was trading at 4771.95. The strike last trading price was 6.3, which was -1.55 lower than the previous day. The implied volatity was 25.66, the open interest changed by -19 which decreased total open position to 124
On 18 Dec EICHERMOT was trading at 4749.85. The strike last trading price was 7.85, which was -3.55 lower than the previous day. The implied volatity was 24.62, the open interest changed by 2 which increased total open position to 144
On 17 Dec EICHERMOT was trading at 4742.65. The strike last trading price was 11.4, which was 3.80 higher than the previous day. The implied volatity was 23.55, the open interest changed by -4 which decreased total open position to 144
On 16 Dec EICHERMOT was trading at 4838.50. The strike last trading price was 7.6, which was -0.90 lower than the previous day. The implied volatity was 26.37, the open interest changed by -9 which decreased total open position to 156
On 13 Dec EICHERMOT was trading at 4825.90. The strike last trading price was 8.5, which was -3.20 lower than the previous day. The implied volatity was 24.56, the open interest changed by 14 which increased total open position to 166
On 12 Dec EICHERMOT was trading at 4807.65. The strike last trading price was 11.7, which was -1.45 lower than the previous day. The implied volatity was 24.10, the open interest changed by 3 which increased total open position to 153
On 11 Dec EICHERMOT was trading at 4801.95. The strike last trading price was 13.15, which was -2.50 lower than the previous day. The implied volatity was 24.20, the open interest changed by -16 which decreased total open position to 153
On 10 Dec EICHERMOT was trading at 4813.05. The strike last trading price was 15.65, which was -2.95 lower than the previous day. The implied volatity was 25.50, the open interest changed by 16 which increased total open position to 170
On 9 Dec EICHERMOT was trading at 4842.10. The strike last trading price was 18.6, which was 2.75 higher than the previous day. The implied volatity was 28.63, the open interest changed by 17 which increased total open position to 151
On 6 Dec EICHERMOT was trading at 4877.05. The strike last trading price was 15.85, which was -5.45 lower than the previous day. The implied volatity was 26.68, the open interest changed by -4 which decreased total open position to 136
On 5 Dec EICHERMOT was trading at 4837.55. The strike last trading price was 21.3, which was -10.70 lower than the previous day. The implied volatity was 25.49, the open interest changed by 26 which increased total open position to 139
On 4 Dec EICHERMOT was trading at 4797.05. The strike last trading price was 32, which was 7.90 higher than the previous day. The implied volatity was 27.49, the open interest changed by 75 which increased total open position to 117
On 3 Dec EICHERMOT was trading at 4844.35. The strike last trading price was 24.1, which was -3.20 lower than the previous day. The implied volatity was 26.36, the open interest changed by -12 which decreased total open position to 42
On 2 Dec EICHERMOT was trading at 4820.70. The strike last trading price was 27.3, which was -5.30 lower than the previous day. The implied volatity was 26.10, the open interest changed by -3 which decreased total open position to 56
On 29 Nov EICHERMOT was trading at 4831.85. The strike last trading price was 32.6, which was -5.30 lower than the previous day. The implied volatity was 26.82, the open interest changed by 34 which increased total open position to 58
On 28 Nov EICHERMOT was trading at 4815.70. The strike last trading price was 37.9, which was -2.10 lower than the previous day. The implied volatity was 28.76, the open interest changed by 8 which increased total open position to 23
On 27 Nov EICHERMOT was trading at 4917.50. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 26 Nov EICHERMOT was trading at 4931.75. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was 33.20, the open interest changed by 0 which decreased total open position to 14
On 25 Nov EICHERMOT was trading at 5002.35. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Nov EICHERMOT was trading at 4986.20. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Nov EICHERMOT was trading at 4882.10. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov EICHERMOT was trading at 4875.65. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0
On 14 Nov EICHERMOT was trading at 4883.70. The strike last trading price was 40, which was -35.10 lower than the previous day. The implied volatity was 26.52, the open interest changed by 8 which increased total open position to 8
On 13 Nov EICHERMOT was trading at 4588.70. The strike last trading price was 75.1, which was 0.00 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
On 12 Nov EICHERMOT was trading at 4738.20. The strike last trading price was 75.1, which was 0.00 lower than the previous day. The implied volatity was 3.65, the open interest changed by 0 which decreased total open position to 0
On 11 Nov EICHERMOT was trading at 4793.45. The strike last trading price was 75.1, which was 0.00 lower than the previous day. The implied volatity was 4.67, the open interest changed by 0 which decreased total open position to 0
On 8 Nov EICHERMOT was trading at 4785.25. The strike last trading price was 75.1, which was 0.00 lower than the previous day. The implied volatity was 4.63, the open interest changed by 0 which decreased total open position to 0
On 6 Nov EICHERMOT was trading at 4917.15. The strike last trading price was 75.1, which was lower than the previous day. The implied volatity was 6.29, the open interest changed by 0 which decreased total open position to 0
