EICHERMOT
Eicher Motors Ltd
Historical option data for EICHERMOT
20 Dec 2024 04:13 PM IST
| EICHERMOT 26DEC2024 4650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 1.24
Theta: -2.57
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4734.50 | 102.95 | -17.65 | 14.15 | 5 | 2 | 27 | |||
| 19 Dec | 4771.95 | 120.6 | -85.20 | - | 98 | 24 | 26 | |||
| 18 Dec | 4749.85 | 205.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 4742.65 | 205.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 4838.50 | 205.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 4825.90 | 205.8 | -8.25 | 17.86 | 6 | 0 | 2 | |||
| 12 Dec | 4807.65 | 214.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Dec | 4801.95 | 214.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 4813.05 | 214.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 4842.10 | 214.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 4877.05 | 214.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 4837.55 | 214.05 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 4 Dec | 4797.05 | 214.05 | -185.35 | 21.15 | 3 | 2 | 2 | |||
| 3 Dec | 4844.35 | 399.4 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 4820.70 | 399.4 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 4831.85 | 399.4 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 4815.70 | 399.4 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 4917.50 | 399.4 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 4931.75 | 399.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 5002.35 | 399.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 4986.20 | 399.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 4882.10 | 399.4 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 4965.45 | 399.4 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 4965.45 | 399.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 4875.65 | 399.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 4883.70 | 399.4 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 4588.70 | 399.4 | 0.00 | 0.12 | 0 | 0 | 0 | |||
| 12 Nov | 4738.20 | 399.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 4793.45 | 399.4 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 4785.25 | 399.4 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 4917.15 | 399.4 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 4899.80 | 399.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 4831.85 | 399.4 | - | 0 | 0 | 0 | ||||
For Eicher Motors Ltd - strike price 4650 expiring on 26DEC2024
Delta for 4650 CE is 0.88
Historical price for 4650 CE is as follows
On 20 Dec EICHERMOT was trading at 4734.50. The strike last trading price was 102.95, which was -17.65 lower than the previous day. The implied volatity was 14.15, the open interest changed by 2 which increased total open position to 27
On 19 Dec EICHERMOT was trading at 4771.95. The strike last trading price was 120.6, which was -85.20 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 26
On 18 Dec EICHERMOT was trading at 4749.85. The strike last trading price was 205.8, 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 17 Dec EICHERMOT was trading at 4742.65. The strike last trading price was 205.8, 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 16 Dec EICHERMOT was trading at 4838.50. The strike last trading price was 205.8, 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 205.8, which was -8.25 lower than the previous day. The implied volatity was 17.86, the open interest changed by 0 which decreased total open position to 2
On 12 Dec EICHERMOT was trading at 4807.65. The strike last trading price was 214.05, 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 214.05, 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 214.05, 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 214.05, 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 214.05, 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 214.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 4 Dec EICHERMOT was trading at 4797.05. The strike last trading price was 214.05, which was -185.35 lower than the previous day. The implied volatity was 21.15, the open interest changed by 2 which increased total open position to 2
On 3 Dec EICHERMOT was trading at 4844.35. The strike last trading price was 399.4, 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 2 Dec EICHERMOT was trading at 4820.70. The strike last trading price was 399.4, 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 29 Nov EICHERMOT was trading at 4831.85. The strike last trading price was 399.4, 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 399.4, 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 399.4, 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 399.4, 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 399.4, 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 399.4, 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 399.4, 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 399.4, 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 399.4, 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 399.4, 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 399.4, 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 399.4, which was 0.00 lower than the previous day. The implied volatity was 0.12, 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 399.4, 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 399.4, 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 399.4, 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 399.4, 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 5 Nov EICHERMOT was trading at 4899.80. The strike last trading price was 399.4, 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 4 Nov EICHERMOT was trading at 4831.85. The strike last trading price was 399.4, 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 4650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 1.79
Theta: -2.90
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4734.50 | 16.45 | 3.60 | 21.30 | 1,289 | 27 | 194 |
| 19 Dec | 4771.95 | 12.85 | -7.60 | 21.08 | 1,097 | 67 | 170 |
| 18 Dec | 4749.85 | 20.45 | -5.70 | 22.65 | 707 | -17 | 103 |
| 17 Dec | 4742.65 | 26.15 | 10.80 | 20.90 | 542 | -39 | 124 |
| 16 Dec | 4838.50 | 15.35 | -0.40 | 23.58 | 424 | -11 | 163 |
| 13 Dec | 4825.90 | 15.75 | -7.55 | 21.79 | 946 | -27 | 170 |
| 12 Dec | 4807.65 | 23.3 | -2.35 | 22.19 | 468 | 70 | 200 |
| 11 Dec | 4801.95 | 25.65 | -2.55 | 22.45 | 161 | 18 | 123 |
| 10 Dec | 4813.05 | 28.2 | -1.70 | 23.60 | 254 | -9 | 104 |
| 9 Dec | 4842.10 | 29.9 | 3.20 | 26.43 | 392 | 16 | 113 |
| 6 Dec | 4877.05 | 26.7 | -9.55 | 25.07 | 242 | -4 | 96 |
| 5 Dec | 4837.55 | 36.25 | -15.35 | 24.09 | 227 | -23 | 102 |
| 4 Dec | 4797.05 | 51.6 | 13.05 | 26.30 | 220 | 22 | 124 |
| 3 Dec | 4844.35 | 38.55 | -6.00 | 24.80 | 132 | 0 | 102 |
| 2 Dec | 4820.70 | 44.55 | -3.80 | 24.93 | 201 | 1 | 102 |
| 29 Nov | 4831.85 | 48.35 | -3.70 | 25.11 | 256 | 81 | 102 |
| 28 Nov | 4815.70 | 52.05 | 5.55 | 26.53 | 50 | 14 | 19 |
| 27 Nov | 4917.50 | 46.5 | 0.00 | 28.82 | 1 | 0 | 4 |
| 26 Nov | 4931.75 | 46.5 | -56.60 | 29.61 | 9 | 4 | 4 |
| 25 Nov | 5002.35 | 103.1 | 0.00 | 7.04 | 0 | 0 | 0 |
| 22 Nov | 4986.20 | 103.1 | 0.00 | 6.45 | 0 | 0 | 0 |
| 21 Nov | 4882.10 | 103.1 | 0.00 | 5.06 | 0 | 0 | 0 |
| 20 Nov | 4965.45 | 103.1 | 0.00 | 5.85 | 0 | 0 | 0 |
| 19 Nov | 4965.45 | 103.1 | 0.00 | 5.85 | 0 | 0 | 0 |
| 18 Nov | 4875.65 | 103.1 | 0.00 | 4.60 | 0 | 0 | 0 |
| 14 Nov | 4883.70 | 103.1 | 0.00 | 4.72 | 0 | 0 | 0 |
| 13 Nov | 4588.70 | 103.1 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 4738.20 | 103.1 | 0.00 | 2.05 | 0 | 0 | 0 |
| 11 Nov | 4793.45 | 103.1 | 0.00 | 3.13 | 0 | 0 | 0 |
| 8 Nov | 4785.25 | 103.1 | 0.00 | 3.13 | 0 | 0 | 0 |
| 6 Nov | 4917.15 | 103.1 | 0.00 | 4.62 | 0 | 0 | 0 |
| 5 Nov | 4899.80 | 103.1 | 0.00 | 4.45 | 0 | 0 | 0 |
| 4 Nov | 4831.85 | 103.1 | 3.62 | 0 | 0 | 0 | |
For Eicher Motors Ltd - strike price 4650 expiring on 26DEC2024
Delta for 4650 PE is -0.22
Historical price for 4650 PE is as follows
On 20 Dec EICHERMOT was trading at 4734.50. The strike last trading price was 16.45, which was 3.60 higher than the previous day. The implied volatity was 21.30, the open interest changed by 27 which increased total open position to 194
On 19 Dec EICHERMOT was trading at 4771.95. The strike last trading price was 12.85, which was -7.60 lower than the previous day. The implied volatity was 21.08, the open interest changed by 67 which increased total open position to 170
On 18 Dec EICHERMOT was trading at 4749.85. The strike last trading price was 20.45, which was -5.70 lower than the previous day. The implied volatity was 22.65, the open interest changed by -17 which decreased total open position to 103
On 17 Dec EICHERMOT was trading at 4742.65. The strike last trading price was 26.15, which was 10.80 higher than the previous day. The implied volatity was 20.90, the open interest changed by -39 which decreased total open position to 124
On 16 Dec EICHERMOT was trading at 4838.50. The strike last trading price was 15.35, which was -0.40 lower than the previous day. The implied volatity was 23.58, the open interest changed by -11 which decreased total open position to 163
On 13 Dec EICHERMOT was trading at 4825.90. The strike last trading price was 15.75, which was -7.55 lower than the previous day. The implied volatity was 21.79, the open interest changed by -27 which decreased total open position to 170
On 12 Dec EICHERMOT was trading at 4807.65. The strike last trading price was 23.3, which was -2.35 lower than the previous day. The implied volatity was 22.19, the open interest changed by 70 which increased total open position to 200
On 11 Dec EICHERMOT was trading at 4801.95. The strike last trading price was 25.65, which was -2.55 lower than the previous day. The implied volatity was 22.45, the open interest changed by 18 which increased total open position to 123
On 10 Dec EICHERMOT was trading at 4813.05. The strike last trading price was 28.2, which was -1.70 lower than the previous day. The implied volatity was 23.60, the open interest changed by -9 which decreased total open position to 104
On 9 Dec EICHERMOT was trading at 4842.10. The strike last trading price was 29.9, which was 3.20 higher than the previous day. The implied volatity was 26.43, the open interest changed by 16 which increased total open position to 113
On 6 Dec EICHERMOT was trading at 4877.05. The strike last trading price was 26.7, which was -9.55 lower than the previous day. The implied volatity was 25.07, the open interest changed by -4 which decreased total open position to 96
On 5 Dec EICHERMOT was trading at 4837.55. The strike last trading price was 36.25, which was -15.35 lower than the previous day. The implied volatity was 24.09, the open interest changed by -23 which decreased total open position to 102
On 4 Dec EICHERMOT was trading at 4797.05. The strike last trading price was 51.6, which was 13.05 higher than the previous day. The implied volatity was 26.30, the open interest changed by 22 which increased total open position to 124
On 3 Dec EICHERMOT was trading at 4844.35. The strike last trading price was 38.55, which was -6.00 lower than the previous day. The implied volatity was 24.80, the open interest changed by 0 which decreased total open position to 102
On 2 Dec EICHERMOT was trading at 4820.70. The strike last trading price was 44.55, which was -3.80 lower than the previous day. The implied volatity was 24.93, the open interest changed by 1 which increased total open position to 102
On 29 Nov EICHERMOT was trading at 4831.85. The strike last trading price was 48.35, which was -3.70 lower than the previous day. The implied volatity was 25.11, the open interest changed by 81 which increased total open position to 102
On 28 Nov EICHERMOT was trading at 4815.70. The strike last trading price was 52.05, which was 5.55 higher than the previous day. The implied volatity was 26.53, the open interest changed by 14 which increased total open position to 19
On 27 Nov EICHERMOT was trading at 4917.50. The strike last trading price was 46.5, which was 0.00 lower than the previous day. The implied volatity was 28.82, the open interest changed by 0 which decreased total open position to 4
On 26 Nov EICHERMOT was trading at 4931.75. The strike last trading price was 46.5, which was -56.60 lower than the previous day. The implied volatity was 29.61, the open interest changed by 4 which increased total open position to 4
On 25 Nov EICHERMOT was trading at 5002.35. The strike last trading price was 103.1, which was 0.00 lower than the previous day. The implied volatity was 7.04, 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 103.1, which was 0.00 lower than the previous day. The implied volatity was 6.45, 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 103.1, which was 0.00 lower than the previous day. The implied volatity was 5.06, 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 103.1, which was 0.00 lower than the previous day. The implied volatity was 5.85, 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 103.1, which was 0.00 lower than the previous day. The implied volatity was 5.85, 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 103.1, which was 0.00 lower than the previous day. The implied volatity was 4.60, 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 103.1, which was 0.00 lower than the previous day. The implied volatity was 4.72, 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 103.1, 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 103.1, which was 0.00 lower than the previous day. The implied volatity was 2.05, 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 103.1, which was 0.00 lower than the previous day. The implied volatity was 3.13, 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 103.1, which was 0.00 lower than the previous day. The implied volatity was 3.13, 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 103.1, which was 0.00 lower than the previous day. The implied volatity was 4.62, 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 103.1, which was 0.00 lower than the previous day. The implied volatity was 4.45, 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 103.1, which was lower than the previous day. The implied volatity was 3.62, the open interest changed by 0 which decreased total open position to 0
