EICHERMOT
Eicher Motors Ltd
Historical option data for EICHERMOT
21 Nov 2024 04:13 PM IST
| EICHERMOT 28NOV2024 4750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0.98
Theta: -2.34
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 4882.10 | 158 | -63.60 | 16.36 | 82 | -19 | 103 | |||
| 20 Nov | 4965.45 | 221.6 | 0.00 | 21.23 | 53 | -21 | 120 | |||
| 19 Nov | 4965.45 | 221.6 | 63.60 | 21.23 | 53 | -23 | 120 | |||
|
|
||||||||||
| 18 Nov | 4875.65 | 158 | -27.15 | 21.71 | 110 | -1 | 144 | |||
| 14 Nov | 4883.70 | 185.15 | 133.15 | 21.88 | 1,682 | -66 | 248 | |||
| 13 Nov | 4588.70 | 52 | -53.00 | 27.83 | 1,682 | 155 | 300 | |||
| 12 Nov | 4738.20 | 105 | -32.00 | 27.89 | 391 | 108 | 147 | |||
| 11 Nov | 4793.45 | 137 | -14.00 | 25.28 | 81 | 7 | 38 | |||
| 8 Nov | 4785.25 | 151 | -58.55 | 25.59 | 58 | 5 | 29 | |||
| 7 Nov | 4878.00 | 209.55 | -45.95 | 25.73 | 33 | -1 | 23 | |||
| 6 Nov | 4917.15 | 255.5 | 10.00 | 28.08 | 2 | 1 | 24 | |||
| 5 Nov | 4899.80 | 245.5 | 23.60 | 26.75 | 9 | 1 | 24 | |||
| 4 Nov | 4831.85 | 221.9 | -33.10 | 32.77 | 60 | 12 | 24 | |||
| 31 Oct | 4894.65 | 255 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 4869.25 | 255 | 0.00 | - | 0 | 6 | 0 | |||
| 29 Oct | 4898.15 | 255 | 102.20 | - | 127 | 10 | 17 | |||
| 28 Oct | 4720.65 | 152.8 | 13.65 | - | 6 | 8 | 8 | |||
| 25 Oct | 4591.60 | 139.15 | 0.00 | - | 0 | 1 | 0 | |||
| 24 Oct | 4668.50 | 139.15 | -55.85 | - | 3 | 1 | 5 | |||
| 23 Oct | 4677.75 | 195 | 0.00 | - | 0 | 4 | 0 | |||
| 22 Oct | 4759.05 | 195 | -222.40 | - | 4 | 2 | 2 | |||
| 21 Oct | 4810.45 | 417.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 4765.65 | 417.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 4623.85 | 417.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 4678.25 | 417.4 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 4722.10 | 417.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 4779.80 | 417.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 4728.05 | 417.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 4697.90 | 417.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 4708.90 | 417.4 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 4693.45 | 417.4 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 4667.95 | 417.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 4706.80 | 417.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 4782.50 | 417.4 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 4972.65 | 417.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 5026.25 | 417.4 | - | 0 | 0 | 0 | ||||
For Eicher Motors Ltd - strike price 4750 expiring on 28NOV2024
Delta for 4750 CE is 0.92
Historical price for 4750 CE is as follows
On 21 Nov EICHERMOT was trading at 4882.10. The strike last trading price was 158, which was -63.60 lower than the previous day. The implied volatity was 16.36, the open interest changed by -19 which decreased total open position to 103
On 20 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 221.6, which was 0.00 lower than the previous day. The implied volatity was 21.23, the open interest changed by -21 which decreased total open position to 120
On 19 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 221.6, which was 63.60 higher than the previous day. The implied volatity was 21.23, the open interest changed by -23 which decreased total open position to 120
On 18 Nov EICHERMOT was trading at 4875.65. The strike last trading price was 158, which was -27.15 lower than the previous day. The implied volatity was 21.71, the open interest changed by -1 which decreased total open position to 144
On 14 Nov EICHERMOT was trading at 4883.70. The strike last trading price was 185.15, which was 133.15 higher than the previous day. The implied volatity was 21.88, the open interest changed by -66 which decreased total open position to 248
On 13 Nov EICHERMOT was trading at 4588.70. The strike last trading price was 52, which was -53.00 lower than the previous day. The implied volatity was 27.83, the open interest changed by 155 which increased total open position to 300
On 12 Nov EICHERMOT was trading at 4738.20. The strike last trading price was 105, which was -32.00 lower than the previous day. The implied volatity was 27.89, the open interest changed by 108 which increased total open position to 147
On 11 Nov EICHERMOT was trading at 4793.45. The strike last trading price was 137, which was -14.00 lower than the previous day. The implied volatity was 25.28, the open interest changed by 7 which increased total open position to 38
On 8 Nov EICHERMOT was trading at 4785.25. The strike last trading price was 151, which was -58.55 lower than the previous day. The implied volatity was 25.59, the open interest changed by 5 which increased total open position to 29
On 7 Nov EICHERMOT was trading at 4878.00. The strike last trading price was 209.55, which was -45.95 lower than the previous day. The implied volatity was 25.73, the open interest changed by -1 which decreased total open position to 23
On 6 Nov EICHERMOT was trading at 4917.15. The strike last trading price was 255.5, which was 10.00 higher than the previous day. The implied volatity was 28.08, the open interest changed by 1 which increased total open position to 24
On 5 Nov EICHERMOT was trading at 4899.80. The strike last trading price was 245.5, which was 23.60 higher than the previous day. The implied volatity was 26.75, the open interest changed by 1 which increased total open position to 24
On 4 Nov EICHERMOT was trading at 4831.85. The strike last trading price was 221.9, which was -33.10 lower than the previous day. The implied volatity was 32.77, the open interest changed by 12 which increased total open position to 24
On 31 Oct EICHERMOT was trading at 4894.65. The strike last trading price was 255, 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 255, 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 255, which was 102.20 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 152.8, which was 13.65 higher 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 139.15, 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 139.15, which was -55.85 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 195, 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 195, which was -222.40 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 417.4, 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 417.4, 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 417.4, 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 417.4, 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 417.4, 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 14 Oct EICHERMOT was trading at 4779.80. The strike last trading price was 417.4, 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 417.4, 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 417.4, 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 417.4, 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 417.4, 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 417.4, 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 417.4, 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 417.4, 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 417.4, 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 417.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| EICHERMOT 28NOV2024 4750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 1.82
Theta: -3.17
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 4882.10 | 18.55 | 0.65 | 26.42 | 1,371 | -14 | 378 |
| 20 Nov | 4965.45 | 17.9 | 0.00 | 28.23 | 1,116 | 69 | 392 |
| 19 Nov | 4965.45 | 17.9 | -11.80 | 28.23 | 1,116 | 69 | 392 |
| 18 Nov | 4875.65 | 29.7 | -7.00 | 25.30 | 759 | -7 | 324 |
| 14 Nov | 4883.70 | 36.7 | -168.95 | 25.55 | 3,557 | 134 | 334 |
| 13 Nov | 4588.70 | 205.65 | 86.65 | 34.27 | 1,184 | -43 | 202 |
| 12 Nov | 4738.20 | 119 | 31.15 | 28.85 | 1,142 | 127 | 249 |
| 11 Nov | 4793.45 | 87.85 | -10.25 | 28.29 | 211 | -4 | 122 |
| 8 Nov | 4785.25 | 98.1 | 22.80 | 29.11 | 282 | 1 | 126 |
| 7 Nov | 4878.00 | 75.3 | 14.25 | 30.13 | 207 | 9 | 125 |
| 6 Nov | 4917.15 | 61.05 | -27.20 | 29.35 | 138 | -38 | 121 |
| 5 Nov | 4899.80 | 88.25 | -31.00 | 34.48 | 152 | 25 | 159 |
| 4 Nov | 4831.85 | 119.25 | 25.10 | 34.65 | 173 | 47 | 135 |
| 31 Oct | 4894.65 | 94.15 | 5.40 | - | 77 | 39 | 89 |
| 30 Oct | 4869.25 | 88.75 | -3.25 | - | 47 | 25 | 50 |
| 29 Oct | 4898.15 | 92 | -172.00 | - | 48 | 27 | 27 |
| 28 Oct | 4720.65 | 264 | 0.00 | - | 0 | -1 | 0 |
| 25 Oct | 4591.60 | 264 | 129.00 | - | 2 | 0 | 1 |
| 24 Oct | 4668.50 | 135 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 4677.75 | 135 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 4759.05 | 135 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 4810.45 | 135 | 0.00 | - | 0 | 1 | 0 |
| 18 Oct | 4765.65 | 135 | 21.35 | - | 1 | 0 | 0 |
| 17 Oct | 4623.85 | 113.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 4678.25 | 113.65 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 4722.10 | 113.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 4779.80 | 113.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 4728.05 | 113.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 4697.90 | 113.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 4708.90 | 113.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 4693.45 | 113.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 4667.95 | 113.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 4706.80 | 113.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 4782.50 | 113.65 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 4972.65 | 113.65 | 113.65 | - | 0 | 0 | 0 |
| 30 Sept | 5026.25 | 0 | - | 0 | 0 | 0 | |
For Eicher Motors Ltd - strike price 4750 expiring on 28NOV2024
Delta for 4750 PE is -0.19
Historical price for 4750 PE is as follows
On 21 Nov EICHERMOT was trading at 4882.10. The strike last trading price was 18.55, which was 0.65 higher than the previous day. The implied volatity was 26.42, the open interest changed by -14 which decreased total open position to 378
On 20 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 17.9, which was 0.00 lower than the previous day. The implied volatity was 28.23, the open interest changed by 69 which increased total open position to 392
On 19 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 17.9, which was -11.80 lower than the previous day. The implied volatity was 28.23, the open interest changed by 69 which increased total open position to 392
On 18 Nov EICHERMOT was trading at 4875.65. The strike last trading price was 29.7, which was -7.00 lower than the previous day. The implied volatity was 25.30, the open interest changed by -7 which decreased total open position to 324
On 14 Nov EICHERMOT was trading at 4883.70. The strike last trading price was 36.7, which was -168.95 lower than the previous day. The implied volatity was 25.55, the open interest changed by 134 which increased total open position to 334
On 13 Nov EICHERMOT was trading at 4588.70. The strike last trading price was 205.65, which was 86.65 higher than the previous day. The implied volatity was 34.27, the open interest changed by -43 which decreased total open position to 202
On 12 Nov EICHERMOT was trading at 4738.20. The strike last trading price was 119, which was 31.15 higher than the previous day. The implied volatity was 28.85, the open interest changed by 127 which increased total open position to 249
On 11 Nov EICHERMOT was trading at 4793.45. The strike last trading price was 87.85, which was -10.25 lower than the previous day. The implied volatity was 28.29, the open interest changed by -4 which decreased total open position to 122
On 8 Nov EICHERMOT was trading at 4785.25. The strike last trading price was 98.1, which was 22.80 higher than the previous day. The implied volatity was 29.11, the open interest changed by 1 which increased total open position to 126
On 7 Nov EICHERMOT was trading at 4878.00. The strike last trading price was 75.3, which was 14.25 higher than the previous day. The implied volatity was 30.13, the open interest changed by 9 which increased total open position to 125
On 6 Nov EICHERMOT was trading at 4917.15. The strike last trading price was 61.05, which was -27.20 lower than the previous day. The implied volatity was 29.35, the open interest changed by -38 which decreased total open position to 121
On 5 Nov EICHERMOT was trading at 4899.80. The strike last trading price was 88.25, which was -31.00 lower than the previous day. The implied volatity was 34.48, the open interest changed by 25 which increased total open position to 159
On 4 Nov EICHERMOT was trading at 4831.85. The strike last trading price was 119.25, which was 25.10 higher than the previous day. The implied volatity was 34.65, the open interest changed by 47 which increased total open position to 135
On 31 Oct EICHERMOT was trading at 4894.65. The strike last trading price was 94.15, which was 5.40 higher 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 88.75, which was -3.25 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 92, which was -172.00 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 264, 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 25 Oct EICHERMOT was trading at 4591.60. The strike last trading price was 264, which was 129.00 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 135, 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 135, 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 135, 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 135, 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 135, which was 21.35 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 113.65, 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 113.65, 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 113.65, 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 14 Oct EICHERMOT was trading at 4779.80. The strike last trading price was 113.65, 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 113.65, 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 113.65, 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 113.65, 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 113.65, 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 113.65, 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 113.65, 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 113.65, 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 113.65, which was 113.65 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
