EICHERMOT
Eicher Motors Ltd
Historical option data for EICHERMOT
18 Sep 2024 04:13 PM IST
| EICHERMOT 4650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 4850.35 | 184 | -10.00 | 700 | 0 | 10,850 | ||||
| 17 Sept | 4850.20 | 194 | -11.80 | 6,650 | 1,050 | 11,375 | ||||
| 16 Sept | 4899.20 | 205.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 4858.30 | 205.8 | 0.00 | 0 | -3,150 | 0 | ||||
| 12 Sept | 4875.00 | 205.8 | 82.80 | 11,900 | -3,150 | 10,325 | ||||
| 11 Sept | 4726.65 | 123 | -13.20 | 29,400 | 4,200 | 13,300 | ||||
| 10 Sept | 4737.20 | 136.2 | -21.55 | 1,06,750 | 7,875 | 8,925 | ||||
| 9 Sept | 4747.35 | 157.75 | -0.10 | 350 | 0 | 1,050 | ||||
| 6 Sept | 4752.50 | 157.85 | -43.50 | 175 | 0 | 875 | ||||
| 5 Sept | 4800.10 | 201.35 | -45.25 | 700 | 350 | 700 | ||||
| 4 Sept | 4833.55 | 246.6 | -64.50 | 350 | 175 | 525 | ||||
| 3 Sept | 4865.80 | 311.1 | 0.00 | 0 | 350 | 0 | ||||
| 2 Sept | 4911.95 | 311.1 | -108.00 | 350 | 175 | 175 | ||||
|
|
||||||||||
| 30 Aug | 4960.50 | 419.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 4915.90 | 419.1 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 4946.85 | 419.1 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 4868.85 | 419.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4875.20 | 419.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4898.10 | 419.1 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 4933.55 | 419.1 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4913.55 | 419.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4883.25 | 419.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4813.30 | 419.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4818.00 | 419.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4733.25 | 419.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 4802.25 | 419.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4808.80 | 419.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 4830.60 | 419.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4576.90 | 419.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4653.90 | 419.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4675.75 | 419.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4726.70 | 419.1 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 4962.70 | 419.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 4962.25 | 419.1 | 0 | 0 | 0 | |||||
For Eicher Motors Ltd - strike price 4650 expiring on 26SEP2024
Delta for 4650 CE is -
Historical price for 4650 CE is as follows
On 18 Sept EICHERMOT was trading at 4850.35. The strike last trading price was 184, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10850
On 17 Sept EICHERMOT was trading at 4850.20. The strike last trading price was 194, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 11375
On 16 Sept EICHERMOT was trading at 4899.20. The strike last trading price was 205.8, 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 Sept EICHERMOT was trading at 4858.30. The strike last trading price was 205.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 0
On 12 Sept EICHERMOT was trading at 4875.00. The strike last trading price was 205.8, which was 82.80 higher than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 10325
On 11 Sept EICHERMOT was trading at 4726.65. The strike last trading price was 123, which was -13.20 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 13300
On 10 Sept EICHERMOT was trading at 4737.20. The strike last trading price was 136.2, which was -21.55 lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 8925
On 9 Sept EICHERMOT was trading at 4747.35. The strike last trading price was 157.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1050
On 6 Sept EICHERMOT was trading at 4752.50. The strike last trading price was 157.85, which was -43.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 875
On 5 Sept EICHERMOT was trading at 4800.10. The strike last trading price was 201.35, which was -45.25 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 700
On 4 Sept EICHERMOT was trading at 4833.55. The strike last trading price was 246.6, which was -64.50 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 525
On 3 Sept EICHERMOT was trading at 4865.80. The strike last trading price was 311.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 2 Sept EICHERMOT was trading at 4911.95. The strike last trading price was 311.1, which was -108.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 30 Aug EICHERMOT was trading at 4960.50. The strike last trading price was 419.1, 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 29 Aug EICHERMOT was trading at 4915.90. The strike last trading price was 419.1, 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 28 Aug EICHERMOT was trading at 4946.85. The strike last trading price was 419.1, 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 27 Aug EICHERMOT was trading at 4868.85. The strike last trading price was 419.1, 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 26 Aug EICHERMOT was trading at 4875.20. The strike last trading price was 419.1, 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 23 Aug EICHERMOT was trading at 4898.10. The strike last trading price was 419.1, 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 22 Aug EICHERMOT was trading at 4933.55. The strike last trading price was 419.1, 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 21 Aug EICHERMOT was trading at 4913.55. The strike last trading price was 419.1, 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 20 Aug EICHERMOT was trading at 4883.25. The strike last trading price was 419.1, 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 19 Aug EICHERMOT was trading at 4813.30. The strike last trading price was 419.1, 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 16 Aug EICHERMOT was trading at 4818.00. The strike last trading price was 419.1, 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 14 Aug EICHERMOT was trading at 4733.25. The strike last trading price was 419.1, 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 13 Aug EICHERMOT was trading at 4802.25. The strike last trading price was 419.1, 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 Aug EICHERMOT was trading at 4808.80. The strike last trading price was 419.1, 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 9 Aug EICHERMOT was trading at 4830.60. The strike last trading price was 419.1, 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 8 Aug EICHERMOT was trading at 4576.90. The strike last trading price was 419.1, 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 6 Aug EICHERMOT was trading at 4653.90. The strike last trading price was 419.1, 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 5 Aug EICHERMOT was trading at 4675.75. The strike last trading price was 419.1, 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 2 Aug EICHERMOT was trading at 4726.70. The strike last trading price was 419.1, 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 31 Jul EICHERMOT was trading at 4962.70. The strike last trading price was 419.1, 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 29 Jul EICHERMOT was trading at 4962.25. The strike last trading price was 419.1, 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 4650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 4850.35 | 12.75 | 0.25 | 41,125 | 3,850 | 32,200 |
| 17 Sept | 4850.20 | 12.5 | 3.30 | 36,225 | 10,500 | 28,175 |
| 16 Sept | 4899.20 | 9.2 | -3.50 | 35,000 | -4,725 | 18,025 |
| 13 Sept | 4858.30 | 12.7 | -5.30 | 21,175 | 2,625 | 22,925 |
| 12 Sept | 4875.00 | 18 | -32.60 | 92,050 | 0 | 20,650 |
| 11 Sept | 4726.65 | 50.6 | 4.05 | 72,800 | 4,200 | 20,650 |
| 10 Sept | 4737.20 | 46.55 | -2.80 | 38,325 | -175 | 16,975 |
| 9 Sept | 4747.35 | 49.35 | -8.60 | 22,400 | -700 | 17,675 |
| 6 Sept | 4752.50 | 57.95 | 13.80 | 28,700 | 4,025 | 18,200 |
| 5 Sept | 4800.10 | 44.15 | 14.05 | 29,575 | -700 | 14,000 |
| 4 Sept | 4833.55 | 30.1 | -0.40 | 19,775 | 0 | 14,525 |
| 3 Sept | 4865.80 | 30.5 | 2.60 | 6,300 | 700 | 14,525 |
| 2 Sept | 4911.95 | 27.9 | 4.40 | 18,025 | 6,825 | 14,000 |
| 30 Aug | 4960.50 | 23.5 | -15.30 | 10,850 | 3,500 | 7,000 |
| 29 Aug | 4915.90 | 38.8 | -50.00 | 14,875 | 3,675 | 4,025 |
| 28 Aug | 4946.85 | 88.8 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 4868.85 | 88.8 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4875.20 | 88.8 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4898.10 | 88.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4933.55 | 88.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4913.55 | 88.8 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4883.25 | 88.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4813.30 | 88.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4818.00 | 88.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4733.25 | 88.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4802.25 | 88.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4808.80 | 88.8 | -22.20 | 175 | 0 | 350 |
| 9 Aug | 4830.60 | 111 | -92.10 | 175 | 0 | 175 |
| 8 Aug | 4576.90 | 203.1 | 92.75 | 350 | 175 | 175 |
| 6 Aug | 4653.90 | 110.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4675.75 | 110.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4726.70 | 110.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4962.70 | 110.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 4962.25 | 110.35 | 0 | 0 | 0 | |
For Eicher Motors Ltd - strike price 4650 expiring on 26SEP2024
Delta for 4650 PE is -
Historical price for 4650 PE is as follows
On 18 Sept EICHERMOT was trading at 4850.35. The strike last trading price was 12.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 32200
On 17 Sept EICHERMOT was trading at 4850.20. The strike last trading price was 12.5, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 28175
On 16 Sept EICHERMOT was trading at 4899.20. The strike last trading price was 9.2, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -4725 which decreased total open position to 18025
On 13 Sept EICHERMOT was trading at 4858.30. The strike last trading price was 12.7, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 22925
On 12 Sept EICHERMOT was trading at 4875.00. The strike last trading price was 18, which was -32.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20650
On 11 Sept EICHERMOT was trading at 4726.65. The strike last trading price was 50.6, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 20650
On 10 Sept EICHERMOT was trading at 4737.20. The strike last trading price was 46.55, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 16975
On 9 Sept EICHERMOT was trading at 4747.35. The strike last trading price was 49.35, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 17675
On 6 Sept EICHERMOT was trading at 4752.50. The strike last trading price was 57.95, which was 13.80 higher than the previous day. The implied volatity was -, the open interest changed by 4025 which increased total open position to 18200
On 5 Sept EICHERMOT was trading at 4800.10. The strike last trading price was 44.15, which was 14.05 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 14000
On 4 Sept EICHERMOT was trading at 4833.55. The strike last trading price was 30.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14525
On 3 Sept EICHERMOT was trading at 4865.80. The strike last trading price was 30.5, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 14525
On 2 Sept EICHERMOT was trading at 4911.95. The strike last trading price was 27.9, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 14000
On 30 Aug EICHERMOT was trading at 4960.50. The strike last trading price was 23.5, which was -15.30 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 7000
On 29 Aug EICHERMOT was trading at 4915.90. The strike last trading price was 38.8, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 4025
On 28 Aug EICHERMOT was trading at 4946.85. The strike last trading price was 88.8, 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 Aug EICHERMOT was trading at 4868.85. The strike last trading price was 88.8, 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 Aug EICHERMOT was trading at 4875.20. The strike last trading price was 88.8, 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 23 Aug EICHERMOT was trading at 4898.10. The strike last trading price was 88.8, 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 Aug EICHERMOT was trading at 4933.55. The strike last trading price was 88.8, 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 Aug EICHERMOT was trading at 4913.55. The strike last trading price was 88.8, 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 Aug EICHERMOT was trading at 4883.25. The strike last trading price was 88.8, 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 Aug EICHERMOT was trading at 4813.30. The strike last trading price was 88.8, 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 16 Aug EICHERMOT was trading at 4818.00. The strike last trading price was 88.8, 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 Aug EICHERMOT was trading at 4733.25. The strike last trading price was 88.8, 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 Aug EICHERMOT was trading at 4802.25. The strike last trading price was 88.8, 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 Aug EICHERMOT was trading at 4808.80. The strike last trading price was 88.8, which was -22.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 9 Aug EICHERMOT was trading at 4830.60. The strike last trading price was 111, which was -92.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175
On 8 Aug EICHERMOT was trading at 4576.90. The strike last trading price was 203.1, which was 92.75 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 6 Aug EICHERMOT was trading at 4653.90. The strike last trading price was 110.35, 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 Aug EICHERMOT was trading at 4675.75. The strike last trading price was 110.35, 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 Aug EICHERMOT was trading at 4726.70. The strike last trading price was 110.35, 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 31 Jul EICHERMOT was trading at 4962.70. The strike last trading price was 110.35, 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 Jul EICHERMOT was trading at 4962.25. The strike last trading price was 110.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0