EICHERMOT
Eicher Motors Ltd
Historical option data for EICHERMOT
20 Dec 2024 04:13 PM IST
| EICHERMOT 26DEC2024 4750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 2.42
Theta: -3.61
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4734.50 | 34.65 | -30.75 | 14.74 | 644 | 37 | 270 | |||
| 19 Dec | 4771.95 | 65.4 | -0.75 | 18.84 | 1,624 | 43 | 245 | |||
| 18 Dec | 4749.85 | 66.15 | -1.95 | 19.94 | 1,386 | 23 | 200 | |||
| 17 Dec | 4742.65 | 68.1 | -56.50 | 24.34 | 277 | 73 | 173 | |||
| 16 Dec | 4838.50 | 124.6 | -4.65 | 23.61 | 66 | -4 | 100 | |||
| 13 Dec | 4825.90 | 129.25 | 6.00 | 19.34 | 274 | -1 | 104 | |||
| 12 Dec | 4807.65 | 123.25 | -1.50 | 22.30 | 106 | -1 | 105 | |||
| 11 Dec | 4801.95 | 124.75 | -12.25 | 21.61 | 35 | 9 | 107 | |||
| 10 Dec | 4813.05 | 137 | -34.10 | 21.85 | 17 | 6 | 99 | |||
| 9 Dec | 4842.10 | 171.1 | -15.20 | 22.37 | 23 | 10 | 92 | |||
| 6 Dec | 4877.05 | 186.3 | 31.70 | 18.75 | 22 | 0 | 83 | |||
| 5 Dec | 4837.55 | 154.6 | 10.85 | 20.59 | 194 | 12 | 83 | |||
| 4 Dec | 4797.05 | 143.75 | -29.55 | 20.85 | 132 | 23 | 71 | |||
| 3 Dec | 4844.35 | 173.3 | 4.05 | 21.08 | 38 | 7 | 49 | |||
| 2 Dec | 4820.70 | 169.25 | -26.85 | 22.13 | 176 | 6 | 41 | |||
| 29 Nov | 4831.85 | 196.1 | 15.95 | 24.94 | 32 | 12 | 34 | |||
| 28 Nov | 4815.70 | 180.15 | -80.00 | 18.55 | 29 | 22 | 23 | |||
| 27 Nov | 4917.50 | 260.15 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 26 Nov | 4931.75 | 260.15 | -74.95 | 18.37 | 1 | 0 | 0 | |||
| 25 Nov | 5002.35 | 335.1 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 4986.20 | 335.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 4882.10 | 335.1 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 4965.45 | 335.1 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 4965.45 | 335.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 4875.65 | 335.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 4883.70 | 335.1 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 4588.70 | 335.1 | 0.00 | 1.96 | 0 | 0 | 0 | |||
| 12 Nov | 4738.20 | 335.1 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Nov | 4793.45 | 335.1 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 4785.25 | 335.1 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 4917.15 | 335.1 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 4899.80 | 335.1 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 4831.85 | 335.1 | - | 0 | 0 | 0 | ||||
For Eicher Motors Ltd - strike price 4750 expiring on 26DEC2024
Delta for 4750 CE is 0.49
Historical price for 4750 CE is as follows
On 20 Dec EICHERMOT was trading at 4734.50. The strike last trading price was 34.65, which was -30.75 lower than the previous day. The implied volatity was 14.74, the open interest changed by 37 which increased total open position to 270
On 19 Dec EICHERMOT was trading at 4771.95. The strike last trading price was 65.4, which was -0.75 lower than the previous day. The implied volatity was 18.84, the open interest changed by 43 which increased total open position to 245
On 18 Dec EICHERMOT was trading at 4749.85. The strike last trading price was 66.15, which was -1.95 lower than the previous day. The implied volatity was 19.94, the open interest changed by 23 which increased total open position to 200
On 17 Dec EICHERMOT was trading at 4742.65. The strike last trading price was 68.1, which was -56.50 lower than the previous day. The implied volatity was 24.34, the open interest changed by 73 which increased total open position to 173
On 16 Dec EICHERMOT was trading at 4838.50. The strike last trading price was 124.6, which was -4.65 lower than the previous day. The implied volatity was 23.61, the open interest changed by -4 which decreased total open position to 100
On 13 Dec EICHERMOT was trading at 4825.90. The strike last trading price was 129.25, which was 6.00 higher than the previous day. The implied volatity was 19.34, the open interest changed by -1 which decreased total open position to 104
On 12 Dec EICHERMOT was trading at 4807.65. The strike last trading price was 123.25, which was -1.50 lower than the previous day. The implied volatity was 22.30, the open interest changed by -1 which decreased total open position to 105
On 11 Dec EICHERMOT was trading at 4801.95. The strike last trading price was 124.75, which was -12.25 lower than the previous day. The implied volatity was 21.61, the open interest changed by 9 which increased total open position to 107
On 10 Dec EICHERMOT was trading at 4813.05. The strike last trading price was 137, which was -34.10 lower than the previous day. The implied volatity was 21.85, the open interest changed by 6 which increased total open position to 99
On 9 Dec EICHERMOT was trading at 4842.10. The strike last trading price was 171.1, which was -15.20 lower than the previous day. The implied volatity was 22.37, the open interest changed by 10 which increased total open position to 92
On 6 Dec EICHERMOT was trading at 4877.05. The strike last trading price was 186.3, which was 31.70 higher than the previous day. The implied volatity was 18.75, the open interest changed by 0 which decreased total open position to 83
On 5 Dec EICHERMOT was trading at 4837.55. The strike last trading price was 154.6, which was 10.85 higher than the previous day. The implied volatity was 20.59, the open interest changed by 12 which increased total open position to 83
On 4 Dec EICHERMOT was trading at 4797.05. The strike last trading price was 143.75, which was -29.55 lower than the previous day. The implied volatity was 20.85, the open interest changed by 23 which increased total open position to 71
On 3 Dec EICHERMOT was trading at 4844.35. The strike last trading price was 173.3, which was 4.05 higher than the previous day. The implied volatity was 21.08, the open interest changed by 7 which increased total open position to 49
On 2 Dec EICHERMOT was trading at 4820.70. The strike last trading price was 169.25, which was -26.85 lower than the previous day. The implied volatity was 22.13, the open interest changed by 6 which increased total open position to 41
On 29 Nov EICHERMOT was trading at 4831.85. The strike last trading price was 196.1, which was 15.95 higher than the previous day. The implied volatity was 24.94, the open interest changed by 12 which increased total open position to 34
On 28 Nov EICHERMOT was trading at 4815.70. The strike last trading price was 180.15, which was -80.00 lower than the previous day. The implied volatity was 18.55, the open interest changed by 22 which increased total open position to 23
On 27 Nov EICHERMOT was trading at 4917.50. The strike last trading price was 260.15, 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 260.15, which was -74.95 lower than the previous day. The implied volatity was 18.37, 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 335.1, 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 Nov EICHERMOT was trading at 4986.20. The strike last trading price was 335.1, 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 Nov EICHERMOT was trading at 4882.10. The strike last trading price was 335.1, 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 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 335.1, 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 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 335.1, 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 18 Nov EICHERMOT was trading at 4875.65. The strike last trading price was 335.1, 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 Nov EICHERMOT was trading at 4883.70. The strike last trading price was 335.1, 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 Nov EICHERMOT was trading at 4588.70. The strike last trading price was 335.1, which was 0.00 lower than the previous day. The implied volatity was 1.96, 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 335.1, 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 11 Nov EICHERMOT was trading at 4793.45. The strike last trading price was 335.1, 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 Nov EICHERMOT was trading at 4785.25. The strike last trading price was 335.1, 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 Nov EICHERMOT was trading at 4917.15. The strike last trading price was 335.1, 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 Nov EICHERMOT was trading at 4899.80. The strike last trading price was 335.1, 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 4 Nov EICHERMOT was trading at 4831.85. The strike last trading price was 335.1, 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 26DEC2024 4750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.50
Vega: 2.42
Theta: -3.74
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4734.50 | 53.95 | 12.45 | 21.79 | 1,457 | -19 | 268 |
| 19 Dec | 4771.95 | 41.5 | -11.05 | 20.87 | 1,206 | -23 | 285 |
| 18 Dec | 4749.85 | 52.55 | -9.95 | 22.01 | 1,630 | -22 | 306 |
| 17 Dec | 4742.65 | 62.5 | 30.65 | 19.64 | 931 | 87 | 330 |
| 16 Dec | 4838.50 | 31.85 | -1.45 | 20.85 | 810 | -13 | 242 |
| 13 Dec | 4825.90 | 33.3 | -12.85 | 19.97 | 1,008 | 5 | 254 |
| 12 Dec | 4807.65 | 46.15 | -4.75 | 20.52 | 423 | 39 | 257 |
| 11 Dec | 4801.95 | 50.9 | -2.10 | 21.33 | 206 | 9 | 221 |
| 10 Dec | 4813.05 | 53 | 3.55 | 22.49 | 508 | -8 | 211 |
| 9 Dec | 4842.10 | 49.45 | 3.55 | 24.55 | 369 | 2 | 221 |
| 6 Dec | 4877.05 | 45.9 | -18.65 | 23.88 | 401 | -13 | 218 |
| 5 Dec | 4837.55 | 64.55 | -18.15 | 23.74 | 740 | 16 | 231 |
| 4 Dec | 4797.05 | 82.7 | 17.55 | 25.58 | 597 | 37 | 214 |
| 3 Dec | 4844.35 | 65.15 | -6.05 | 24.24 | 165 | 11 | 175 |
| 2 Dec | 4820.70 | 71.2 | -3.65 | 23.90 | 454 | 42 | 165 |
| 29 Nov | 4831.85 | 74.85 | -7.35 | 24.10 | 246 | -3 | 123 |
| 28 Nov | 4815.70 | 82.2 | 19.20 | 26.42 | 147 | 68 | 127 |
| 27 Nov | 4917.50 | 63 | -2.00 | 26.69 | 35 | 15 | 63 |
| 26 Nov | 4931.75 | 65 | 18.75 | 28.13 | 13 | -1 | 47 |
| 25 Nov | 5002.35 | 46.25 | -6.65 | 26.74 | 5 | 2 | 48 |
| 22 Nov | 4986.20 | 52.9 | -33.90 | 25.86 | 20 | 0 | 46 |
| 21 Nov | 4882.10 | 86.8 | 22.80 | 27.80 | 20 | 0 | 39 |
| 20 Nov | 4965.45 | 64 | 0.00 | 25.93 | 11 | 6 | 40 |
| 19 Nov | 4965.45 | 64 | -27.75 | 25.93 | 11 | 7 | 40 |
| 18 Nov | 4875.65 | 91.75 | 0.00 | 26.62 | 1 | 0 | 32 |
| 14 Nov | 4883.70 | 91.75 | -177.25 | 26.54 | 26 | 17 | 33 |
| 13 Nov | 4588.70 | 269 | 126.15 | 33.73 | 19 | -5 | 17 |
| 12 Nov | 4738.20 | 142.85 | 6.85 | 23.86 | 1 | 0 | 22 |
| 11 Nov | 4793.45 | 136 | 9.35 | 27.19 | 5 | 4 | 21 |
| 8 Nov | 4785.25 | 126.65 | -11.05 | 25.36 | 17 | 5 | 5 |
| 6 Nov | 4917.15 | 137.7 | 0.00 | 3.47 | 0 | 0 | 0 |
| 5 Nov | 4899.80 | 137.7 | 0.00 | 3.30 | 0 | 0 | 0 |
| 4 Nov | 4831.85 | 137.7 | 2.18 | 0 | 0 | 0 | |
For Eicher Motors Ltd - strike price 4750 expiring on 26DEC2024
Delta for 4750 PE is -0.50
Historical price for 4750 PE is as follows
On 20 Dec EICHERMOT was trading at 4734.50. The strike last trading price was 53.95, which was 12.45 higher than the previous day. The implied volatity was 21.79, the open interest changed by -19 which decreased total open position to 268
On 19 Dec EICHERMOT was trading at 4771.95. The strike last trading price was 41.5, which was -11.05 lower than the previous day. The implied volatity was 20.87, the open interest changed by -23 which decreased total open position to 285
On 18 Dec EICHERMOT was trading at 4749.85. The strike last trading price was 52.55, which was -9.95 lower than the previous day. The implied volatity was 22.01, the open interest changed by -22 which decreased total open position to 306
On 17 Dec EICHERMOT was trading at 4742.65. The strike last trading price was 62.5, which was 30.65 higher than the previous day. The implied volatity was 19.64, the open interest changed by 87 which increased total open position to 330
On 16 Dec EICHERMOT was trading at 4838.50. The strike last trading price was 31.85, which was -1.45 lower than the previous day. The implied volatity was 20.85, the open interest changed by -13 which decreased total open position to 242
On 13 Dec EICHERMOT was trading at 4825.90. The strike last trading price was 33.3, which was -12.85 lower than the previous day. The implied volatity was 19.97, the open interest changed by 5 which increased total open position to 254
On 12 Dec EICHERMOT was trading at 4807.65. The strike last trading price was 46.15, which was -4.75 lower than the previous day. The implied volatity was 20.52, the open interest changed by 39 which increased total open position to 257
On 11 Dec EICHERMOT was trading at 4801.95. The strike last trading price was 50.9, which was -2.10 lower than the previous day. The implied volatity was 21.33, the open interest changed by 9 which increased total open position to 221
On 10 Dec EICHERMOT was trading at 4813.05. The strike last trading price was 53, which was 3.55 higher than the previous day. The implied volatity was 22.49, the open interest changed by -8 which decreased total open position to 211
On 9 Dec EICHERMOT was trading at 4842.10. The strike last trading price was 49.45, which was 3.55 higher than the previous day. The implied volatity was 24.55, the open interest changed by 2 which increased total open position to 221
On 6 Dec EICHERMOT was trading at 4877.05. The strike last trading price was 45.9, which was -18.65 lower than the previous day. The implied volatity was 23.88, the open interest changed by -13 which decreased total open position to 218
On 5 Dec EICHERMOT was trading at 4837.55. The strike last trading price was 64.55, which was -18.15 lower than the previous day. The implied volatity was 23.74, the open interest changed by 16 which increased total open position to 231
On 4 Dec EICHERMOT was trading at 4797.05. The strike last trading price was 82.7, which was 17.55 higher than the previous day. The implied volatity was 25.58, the open interest changed by 37 which increased total open position to 214
On 3 Dec EICHERMOT was trading at 4844.35. The strike last trading price was 65.15, which was -6.05 lower than the previous day. The implied volatity was 24.24, the open interest changed by 11 which increased total open position to 175
On 2 Dec EICHERMOT was trading at 4820.70. The strike last trading price was 71.2, which was -3.65 lower than the previous day. The implied volatity was 23.90, the open interest changed by 42 which increased total open position to 165
On 29 Nov EICHERMOT was trading at 4831.85. The strike last trading price was 74.85, which was -7.35 lower than the previous day. The implied volatity was 24.10, the open interest changed by -3 which decreased total open position to 123
On 28 Nov EICHERMOT was trading at 4815.70. The strike last trading price was 82.2, which was 19.20 higher than the previous day. The implied volatity was 26.42, the open interest changed by 68 which increased total open position to 127
On 27 Nov EICHERMOT was trading at 4917.50. The strike last trading price was 63, which was -2.00 lower than the previous day. The implied volatity was 26.69, the open interest changed by 15 which increased total open position to 63
On 26 Nov EICHERMOT was trading at 4931.75. The strike last trading price was 65, which was 18.75 higher than the previous day. The implied volatity was 28.13, the open interest changed by -1 which decreased total open position to 47
On 25 Nov EICHERMOT was trading at 5002.35. The strike last trading price was 46.25, which was -6.65 lower than the previous day. The implied volatity was 26.74, the open interest changed by 2 which increased total open position to 48
On 22 Nov EICHERMOT was trading at 4986.20. The strike last trading price was 52.9, which was -33.90 lower than the previous day. The implied volatity was 25.86, the open interest changed by 0 which decreased total open position to 46
On 21 Nov EICHERMOT was trading at 4882.10. The strike last trading price was 86.8, which was 22.80 higher than the previous day. The implied volatity was 27.80, the open interest changed by 0 which decreased total open position to 39
On 20 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 64, which was 0.00 lower than the previous day. The implied volatity was 25.93, the open interest changed by 6 which increased total open position to 40
On 19 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 64, which was -27.75 lower than the previous day. The implied volatity was 25.93, the open interest changed by 7 which increased total open position to 40
On 18 Nov EICHERMOT was trading at 4875.65. The strike last trading price was 91.75, which was 0.00 lower than the previous day. The implied volatity was 26.62, the open interest changed by 0 which decreased total open position to 32
On 14 Nov EICHERMOT was trading at 4883.70. The strike last trading price was 91.75, which was -177.25 lower than the previous day. The implied volatity was 26.54, the open interest changed by 17 which increased total open position to 33
On 13 Nov EICHERMOT was trading at 4588.70. The strike last trading price was 269, which was 126.15 higher than the previous day. The implied volatity was 33.73, the open interest changed by -5 which decreased total open position to 17
On 12 Nov EICHERMOT was trading at 4738.20. The strike last trading price was 142.85, which was 6.85 higher than the previous day. The implied volatity was 23.86, the open interest changed by 0 which decreased total open position to 22
On 11 Nov EICHERMOT was trading at 4793.45. The strike last trading price was 136, which was 9.35 higher than the previous day. The implied volatity was 27.19, the open interest changed by 4 which increased total open position to 21
On 8 Nov EICHERMOT was trading at 4785.25. The strike last trading price was 126.65, which was -11.05 lower than the previous day. The implied volatity was 25.36, the open interest changed by 5 which increased total open position to 5
On 6 Nov EICHERMOT was trading at 4917.15. The strike last trading price was 137.7, which was 0.00 lower than the previous day. The implied volatity was 3.47, 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 137.7, which was 0.00 lower than the previous day. The implied volatity was 3.30, 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 137.7, which was lower than the previous day. The implied volatity was 2.18, the open interest changed by 0 which decreased total open position to 0
