EICHERMOT
Eicher Motors Ltd
Historical option data for EICHERMOT
21 Nov 2024 04:13 PM IST
| EICHERMOT 28NOV2024 4550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 4882.10 | 452 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 20 Nov | 4965.45 | 452 | 0.00 | 57.43 | 3 | -3 | 135 | |||
| 19 Nov | 4965.45 | 452 | 97.95 | 57.43 | 3 | -2 | 135 | |||
| 18 Nov | 4875.65 | 354.05 | -1.50 | 37.23 | 2 | 1 | 138 | |||
| 14 Nov | 4883.70 | 355.55 | 214.10 | - | 160 | -38 | 137 | |||
| 13 Nov | 4588.70 | 141.45 | -98.65 | 28.25 | 633 | 164 | 175 | |||
| 12 Nov | 4738.20 | 240.1 | -23.65 | 31.93 | 1 | 0 | 10 | |||
| 11 Nov | 4793.45 | 263.75 | -58.00 | 15.93 | 5 | 2 | 7 | |||
| 8 Nov | 4785.25 | 321.75 | -50.55 | 35.06 | 3 | 1 | 3 | |||
| 7 Nov | 4878.00 | 372.3 | -78.95 | 28.05 | 1 | 0 | 2 | |||
| 6 Nov | 4917.15 | 451.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 4899.80 | 451.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 4831.85 | 451.25 | 86.80 | 0.00 | 0 | 1 | 0 | |||
| 31 Oct | 4894.65 | 364.45 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 4869.25 | 364.45 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 4898.15 | 364.45 | 109.45 | - | 2 | 0 | 1 | |||
| 28 Oct | 4720.65 | 255 | -307.60 | - | 1 | 0 | 0 | |||
| 25 Oct | 4591.60 | 562.6 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 4668.50 | 562.6 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 4677.75 | 562.6 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 4759.05 | 562.6 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 4810.45 | 562.6 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 4765.65 | 562.6 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 4623.85 | 562.6 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Oct | 4678.25 | 562.6 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 4722.10 | 562.6 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 4728.05 | 562.6 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 4697.90 | 562.6 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 4708.90 | 562.6 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 4693.45 | 562.6 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 4667.95 | 562.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 4706.80 | 562.6 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 4782.50 | 562.6 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 4972.65 | 562.6 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 5026.25 | 562.6 | - | 0 | 0 | 0 | ||||
For Eicher Motors Ltd - strike price 4550 expiring on 28NOV2024
Delta for 4550 CE is 0.00
Historical price for 4550 CE is as follows
On 21 Nov EICHERMOT was trading at 4882.10. The strike last trading price was 452, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 20 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 452, which was 0.00 lower than the previous day. The implied volatity was 57.43, the open interest changed by -3 which decreased total open position to 135
On 19 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 452, which was 97.95 higher than the previous day. The implied volatity was 57.43, the open interest changed by -2 which decreased total open position to 135
On 18 Nov EICHERMOT was trading at 4875.65. The strike last trading price was 354.05, which was -1.50 lower than the previous day. The implied volatity was 37.23, the open interest changed by 1 which increased total open position to 138
On 14 Nov EICHERMOT was trading at 4883.70. The strike last trading price was 355.55, which was 214.10 higher than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 137
On 13 Nov EICHERMOT was trading at 4588.70. The strike last trading price was 141.45, which was -98.65 lower than the previous day. The implied volatity was 28.25, the open interest changed by 164 which increased total open position to 175
On 12 Nov EICHERMOT was trading at 4738.20. The strike last trading price was 240.1, which was -23.65 lower than the previous day. The implied volatity was 31.93, the open interest changed by 0 which decreased total open position to 10
On 11 Nov EICHERMOT was trading at 4793.45. The strike last trading price was 263.75, which was -58.00 lower than the previous day. The implied volatity was 15.93, the open interest changed by 2 which increased total open position to 7
On 8 Nov EICHERMOT was trading at 4785.25. The strike last trading price was 321.75, which was -50.55 lower than the previous day. The implied volatity was 35.06, the open interest changed by 1 which increased total open position to 3
On 7 Nov EICHERMOT was trading at 4878.00. The strike last trading price was 372.3, which was -78.95 lower than the previous day. The implied volatity was 28.05, the open interest changed by 0 which decreased total open position to 2
On 6 Nov EICHERMOT was trading at 4917.15. The strike last trading price was 451.25, 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 Nov EICHERMOT was trading at 4899.80. The strike last trading price was 451.25, 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 4 Nov EICHERMOT was trading at 4831.85. The strike last trading price was 451.25, which was 86.80 higher than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 31 Oct EICHERMOT was trading at 4894.65. The strike last trading price was 364.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct EICHERMOT was trading at 4869.25. The strike last trading price was 364.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct EICHERMOT was trading at 4898.15. The strike last trading price was 364.45, which was 109.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct EICHERMOT was trading at 4720.65. The strike last trading price was 255, which was -307.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct EICHERMOT was trading at 4591.60. The strike last trading price was 562.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct EICHERMOT was trading at 4668.50. The strike last trading price was 562.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct EICHERMOT was trading at 4677.75. The strike last trading price was 562.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct EICHERMOT was trading at 4759.05. The strike last trading price was 562.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct EICHERMOT was trading at 4810.45. The strike last trading price was 562.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct EICHERMOT was trading at 4765.65. The strike last trading price was 562.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct EICHERMOT was trading at 4623.85. The strike last trading price was 562.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct EICHERMOT was trading at 4678.25. The strike last trading price was 562.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct EICHERMOT was trading at 4722.10. The strike last trading price was 562.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct EICHERMOT was trading at 4728.05. The strike last trading price was 562.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct EICHERMOT was trading at 4697.90. The strike last trading price was 562.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct EICHERMOT was trading at 4708.90. The strike last trading price was 562.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct EICHERMOT was trading at 4693.45. The strike last trading price was 562.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct EICHERMOT was trading at 4667.95. The strike last trading price was 562.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct EICHERMOT was trading at 4706.80. The strike last trading price was 562.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct EICHERMOT was trading at 4782.50. The strike last trading price was 562.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct EICHERMOT was trading at 4972.65. The strike last trading price was 562.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept EICHERMOT was trading at 5026.25. The strike last trading price was 562.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| EICHERMOT 28NOV2024 4550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.80
Theta: -1.92
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 4882.10 | 6.15 | -0.90 | 35.18 | 600 | 15 | 396 |
| 20 Nov | 4965.45 | 7.05 | 0.00 | 35.96 | 407 | -2 | 386 |
| 19 Nov | 4965.45 | 7.05 | -2.50 | 35.96 | 407 | 3 | 386 |
| 18 Nov | 4875.65 | 9.55 | -5.65 | 31.49 | 500 | -38 | 394 |
| 14 Nov | 4883.70 | 15.2 | -82.80 | 31.50 | 2,023 | 3 | 438 |
| 13 Nov | 4588.70 | 98 | 47.30 | 34.93 | 2,818 | 326 | 427 |
| 12 Nov | 4738.20 | 50.7 | 10.15 | 31.78 | 154 | 52 | 97 |
| 11 Nov | 4793.45 | 40.55 | 0.00 | 0.00 | 0 | -2 | 0 |
| 8 Nov | 4785.25 | 40.55 | 6.85 | 30.76 | 99 | -2 | 45 |
| 7 Nov | 4878.00 | 33.7 | 7.25 | 32.76 | 82 | 11 | 45 |
| 6 Nov | 4917.15 | 26.45 | -3.55 | 31.89 | 45 | 12 | 31 |
| 5 Nov | 4899.80 | 30 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 4831.85 | 30 | -13.25 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 4894.65 | 43.25 | -4.00 | - | 12 | -1 | 23 |
| 30 Oct | 4869.25 | 47.25 | 0.00 | - | 0 | 16 | 0 |
| 29 Oct | 4898.15 | 47.25 | -24.65 | - | 41 | 25 | 33 |
| 28 Oct | 4720.65 | 71.9 | -65.75 | - | 22 | 4 | 7 |
| 25 Oct | 4591.60 | 137.65 | 79.40 | - | 3 | 0 | 3 |
| 24 Oct | 4668.50 | 58.25 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 4677.75 | 58.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 4759.05 | 58.25 | 0.00 | - | 0 | -1 | 0 |
| 21 Oct | 4810.45 | 58.25 | -33.00 | - | 1 | 0 | 4 |
| 18 Oct | 4765.65 | 91.25 | 29.90 | - | 4 | 0 | 0 |
| 17 Oct | 4623.85 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 4678.25 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 4722.10 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 4728.05 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 4697.90 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 4708.90 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 4693.45 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 4667.95 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 4706.80 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 4782.50 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 4972.65 | 61.35 | 61.35 | - | 0 | 0 | 0 |
| 30 Sept | 5026.25 | 0 | - | 0 | 0 | 0 | |
For Eicher Motors Ltd - strike price 4550 expiring on 28NOV2024
Delta for 4550 PE is -0.06
Historical price for 4550 PE is as follows
On 21 Nov EICHERMOT was trading at 4882.10. The strike last trading price was 6.15, which was -0.90 lower than the previous day. The implied volatity was 35.18, the open interest changed by 15 which increased total open position to 396
On 20 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 7.05, which was 0.00 lower than the previous day. The implied volatity was 35.96, the open interest changed by -2 which decreased total open position to 386
On 19 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 7.05, which was -2.50 lower than the previous day. The implied volatity was 35.96, the open interest changed by 3 which increased total open position to 386
On 18 Nov EICHERMOT was trading at 4875.65. The strike last trading price was 9.55, which was -5.65 lower than the previous day. The implied volatity was 31.49, the open interest changed by -38 which decreased total open position to 394
On 14 Nov EICHERMOT was trading at 4883.70. The strike last trading price was 15.2, which was -82.80 lower than the previous day. The implied volatity was 31.50, the open interest changed by 3 which increased total open position to 438
On 13 Nov EICHERMOT was trading at 4588.70. The strike last trading price was 98, which was 47.30 higher than the previous day. The implied volatity was 34.93, the open interest changed by 326 which increased total open position to 427
On 12 Nov EICHERMOT was trading at 4738.20. The strike last trading price was 50.7, which was 10.15 higher than the previous day. The implied volatity was 31.78, the open interest changed by 52 which increased total open position to 97
On 11 Nov EICHERMOT was trading at 4793.45. The strike last trading price was 40.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 8 Nov EICHERMOT was trading at 4785.25. The strike last trading price was 40.55, which was 6.85 higher than the previous day. The implied volatity was 30.76, the open interest changed by -2 which decreased total open position to 45
On 7 Nov EICHERMOT was trading at 4878.00. The strike last trading price was 33.7, which was 7.25 higher than the previous day. The implied volatity was 32.76, the open interest changed by 11 which increased total open position to 45
On 6 Nov EICHERMOT was trading at 4917.15. The strike last trading price was 26.45, which was -3.55 lower than the previous day. The implied volatity was 31.89, the open interest changed by 12 which increased total open position to 31
On 5 Nov EICHERMOT was trading at 4899.80. The strike last trading price was 30, 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 4 Nov EICHERMOT was trading at 4831.85. The strike last trading price was 30, which was -13.25 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 31 Oct EICHERMOT was trading at 4894.65. The strike last trading price was 43.25, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct EICHERMOT was trading at 4869.25. The strike last trading price was 47.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct EICHERMOT was trading at 4898.15. The strike last trading price was 47.25, which was -24.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct EICHERMOT was trading at 4720.65. The strike last trading price was 71.9, which was -65.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct EICHERMOT was trading at 4591.60. The strike last trading price was 137.65, which was 79.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct EICHERMOT was trading at 4668.50. The strike last trading price was 58.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct EICHERMOT was trading at 4677.75. The strike last trading price was 58.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct EICHERMOT was trading at 4759.05. The strike last trading price was 58.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct EICHERMOT was trading at 4810.45. The strike last trading price was 58.25, which was -33.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct EICHERMOT was trading at 4765.65. The strike last trading price was 91.25, which was 29.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct EICHERMOT was trading at 4623.85. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct EICHERMOT was trading at 4678.25. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct EICHERMOT was trading at 4722.10. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct EICHERMOT was trading at 4728.05. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct EICHERMOT was trading at 4697.90. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct EICHERMOT was trading at 4708.90. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct EICHERMOT was trading at 4693.45. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct EICHERMOT was trading at 4667.95. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct EICHERMOT was trading at 4706.80. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct EICHERMOT was trading at 4782.50. The strike last trading price was 61.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct EICHERMOT was trading at 4972.65. The strike last trading price was 61.35, which was 61.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept EICHERMOT was trading at 5026.25. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
