EICHERMOT
Eicher Motors Ltd
Historical option data for EICHERMOT
21 Nov 2024 04:13 PM IST
| EICHERMOT 28NOV2024 4850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 2.55
Theta: -5.03
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 4882.10 | 89.9 | -50.00 | 23.07 | 2,390 | 37 | 462 | |||
| 20 Nov | 4965.45 | 139.9 | 0.00 | 21.98 | 798 | 5 | 427 | |||
|
|
||||||||||
| 19 Nov | 4965.45 | 139.9 | 48.90 | 21.98 | 798 | 7 | 427 | |||
| 18 Nov | 4875.65 | 91 | -22.75 | 22.09 | 1,232 | 20 | 421 | |||
| 14 Nov | 4883.70 | 113.75 | 88.00 | 21.20 | 6,278 | 19 | 416 | |||
| 13 Nov | 4588.70 | 25.75 | -33.85 | 26.88 | 1,000 | 68 | 395 | |||
| 12 Nov | 4738.20 | 59.6 | -26.50 | 26.47 | 721 | 135 | 346 | |||
| 11 Nov | 4793.45 | 86.1 | -13.20 | 25.16 | 733 | 66 | 221 | |||
| 8 Nov | 4785.25 | 99.3 | -48.30 | 25.45 | 229 | 18 | 153 | |||
| 7 Nov | 4878.00 | 147.6 | -35.70 | 25.72 | 237 | -13 | 135 | |||
| 6 Nov | 4917.15 | 183.3 | -0.65 | 26.63 | 58 | 2 | 149 | |||
| 5 Nov | 4899.80 | 183.95 | 20.50 | 28.78 | 789 | 42 | 148 | |||
| 4 Nov | 4831.85 | 163.45 | -35.45 | 31.88 | 248 | 88 | 105 | |||
| 31 Oct | 4894.65 | 198.9 | -9.05 | - | 57 | -8 | 22 | |||
| 30 Oct | 4869.25 | 207.95 | 14.80 | - | 11 | -1 | 31 | |||
| 29 Oct | 4898.15 | 193.15 | 75.80 | - | 71 | 27 | 32 | |||
| 28 Oct | 4720.65 | 117.35 | -21.70 | - | 4 | 4 | 4 | |||
| 25 Oct | 4591.60 | 139.05 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 4668.50 | 139.05 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 4677.75 | 139.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 4759.05 | 139.05 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 4810.45 | 139.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 4765.65 | 139.05 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 4623.85 | 139.05 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 4678.25 | 139.05 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 4722.10 | 139.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 4779.80 | 139.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 4728.05 | 139.05 | 23.55 | - | 1 | 0 | 2 | |||
| 10 Oct | 4697.90 | 115.5 | -7.50 | - | 1 | 0 | 1 | |||
| 9 Oct | 4708.90 | 123 | -230.85 | - | 2 | 1 | 1 | |||
| 8 Oct | 4693.45 | 353.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 4667.95 | 353.85 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 4782.50 | 353.85 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 4972.65 | 353.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 5026.25 | 353.85 | - | 0 | 0 | 0 | ||||
For Eicher Motors Ltd - strike price 4850 expiring on 28NOV2024
Delta for 4850 CE is 0.63
Historical price for 4850 CE is as follows
On 21 Nov EICHERMOT was trading at 4882.10. The strike last trading price was 89.9, which was -50.00 lower than the previous day. The implied volatity was 23.07, the open interest changed by 37 which increased total open position to 462
On 20 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 139.9, which was 0.00 lower than the previous day. The implied volatity was 21.98, the open interest changed by 5 which increased total open position to 427
On 19 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 139.9, which was 48.90 higher than the previous day. The implied volatity was 21.98, the open interest changed by 7 which increased total open position to 427
On 18 Nov EICHERMOT was trading at 4875.65. The strike last trading price was 91, which was -22.75 lower than the previous day. The implied volatity was 22.09, the open interest changed by 20 which increased total open position to 421
On 14 Nov EICHERMOT was trading at 4883.70. The strike last trading price was 113.75, which was 88.00 higher than the previous day. The implied volatity was 21.20, the open interest changed by 19 which increased total open position to 416
On 13 Nov EICHERMOT was trading at 4588.70. The strike last trading price was 25.75, which was -33.85 lower than the previous day. The implied volatity was 26.88, the open interest changed by 68 which increased total open position to 395
On 12 Nov EICHERMOT was trading at 4738.20. The strike last trading price was 59.6, which was -26.50 lower than the previous day. The implied volatity was 26.47, the open interest changed by 135 which increased total open position to 346
On 11 Nov EICHERMOT was trading at 4793.45. The strike last trading price was 86.1, which was -13.20 lower than the previous day. The implied volatity was 25.16, the open interest changed by 66 which increased total open position to 221
On 8 Nov EICHERMOT was trading at 4785.25. The strike last trading price was 99.3, which was -48.30 lower than the previous day. The implied volatity was 25.45, the open interest changed by 18 which increased total open position to 153
On 7 Nov EICHERMOT was trading at 4878.00. The strike last trading price was 147.6, which was -35.70 lower than the previous day. The implied volatity was 25.72, the open interest changed by -13 which decreased total open position to 135
On 6 Nov EICHERMOT was trading at 4917.15. The strike last trading price was 183.3, which was -0.65 lower than the previous day. The implied volatity was 26.63, the open interest changed by 2 which increased total open position to 149
On 5 Nov EICHERMOT was trading at 4899.80. The strike last trading price was 183.95, which was 20.50 higher than the previous day. The implied volatity was 28.78, the open interest changed by 42 which increased total open position to 148
On 4 Nov EICHERMOT was trading at 4831.85. The strike last trading price was 163.45, which was -35.45 lower than the previous day. The implied volatity was 31.88, the open interest changed by 88 which increased total open position to 105
On 31 Oct EICHERMOT was trading at 4894.65. The strike last trading price was 198.9, which was -9.05 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 207.95, which was 14.80 higher 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 193.15, which was 75.80 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 117.35, which was -21.70 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 139.05, 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 139.05, 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 139.05, 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 139.05, 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 139.05, 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 139.05, 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 139.05, 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 139.05, 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 139.05, 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 139.05, 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 139.05, which was 23.55 higher 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 115.5, which was -7.50 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 123, which was -230.85 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 353.85, 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 353.85, 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 353.85, 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 353.85, 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 353.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| EICHERMOT 28NOV2024 4850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 2.54
Theta: -3.82
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 4882.10 | 40.5 | 6.85 | 23.81 | 3,477 | -107 | 782 |
| 20 Nov | 4965.45 | 33.65 | 0.00 | 25.44 | 2,223 | 108 | 910 |
| 19 Nov | 4965.45 | 33.65 | -24.85 | 25.44 | 2,223 | 129 | 910 |
| 18 Nov | 4875.65 | 58.5 | -8.00 | 23.61 | 3,086 | 89 | 790 |
| 14 Nov | 4883.70 | 66.5 | -216.45 | 24.55 | 9,478 | 518 | 708 |
| 13 Nov | 4588.70 | 282.95 | 108.60 | 36.06 | 151 | -53 | 193 |
| 12 Nov | 4738.20 | 174.35 | 37.35 | 27.82 | 238 | -43 | 275 |
| 11 Nov | 4793.45 | 137 | -2.30 | 28.22 | 266 | -15 | 319 |
| 8 Nov | 4785.25 | 139.3 | 24.35 | 27.40 | 796 | -161 | 335 |
| 7 Nov | 4878.00 | 114.95 | 26.05 | 30.13 | 771 | 110 | 491 |
| 6 Nov | 4917.15 | 88.9 | -27.15 | 27.88 | 424 | -32 | 386 |
| 5 Nov | 4899.80 | 116.05 | -43.40 | 32.27 | 944 | -37 | 419 |
| 4 Nov | 4831.85 | 159.45 | 32.45 | 33.53 | 2,125 | 369 | 457 |
| 31 Oct | 4894.65 | 127 | -5.95 | - | 189 | 43 | 79 |
| 30 Oct | 4869.25 | 132.95 | -0.60 | - | 62 | 14 | 35 |
| 29 Oct | 4898.15 | 133.55 | -28.10 | - | 36 | 19 | 20 |
| 28 Oct | 4720.65 | 161.65 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 4591.60 | 161.65 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 4668.50 | 161.65 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 4677.75 | 161.65 | 0.00 | - | 0 | 0 | 1 |
| 22 Oct | 4759.05 | 161.65 | 11.05 | - | 1 | 0 | 1 |
| 21 Oct | 4810.45 | 150.6 | 1.75 | - | 2 | 1 | 1 |
| 18 Oct | 4765.65 | 148.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 4623.85 | 148.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 4678.25 | 148.85 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 4722.10 | 148.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 4779.80 | 148.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 4728.05 | 148.85 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 4697.90 | 148.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 4708.90 | 148.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 4693.45 | 148.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 4667.95 | 148.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 4782.50 | 148.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 4972.65 | 148.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 5026.25 | 148.85 | - | 0 | 0 | 0 | |
For Eicher Motors Ltd - strike price 4850 expiring on 28NOV2024
Delta for 4850 PE is -0.36
Historical price for 4850 PE is as follows
On 21 Nov EICHERMOT was trading at 4882.10. The strike last trading price was 40.5, which was 6.85 higher than the previous day. The implied volatity was 23.81, the open interest changed by -107 which decreased total open position to 782
On 20 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 33.65, which was 0.00 lower than the previous day. The implied volatity was 25.44, the open interest changed by 108 which increased total open position to 910
On 19 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 33.65, which was -24.85 lower than the previous day. The implied volatity was 25.44, the open interest changed by 129 which increased total open position to 910
On 18 Nov EICHERMOT was trading at 4875.65. The strike last trading price was 58.5, which was -8.00 lower than the previous day. The implied volatity was 23.61, the open interest changed by 89 which increased total open position to 790
On 14 Nov EICHERMOT was trading at 4883.70. The strike last trading price was 66.5, which was -216.45 lower than the previous day. The implied volatity was 24.55, the open interest changed by 518 which increased total open position to 708
On 13 Nov EICHERMOT was trading at 4588.70. The strike last trading price was 282.95, which was 108.60 higher than the previous day. The implied volatity was 36.06, the open interest changed by -53 which decreased total open position to 193
On 12 Nov EICHERMOT was trading at 4738.20. The strike last trading price was 174.35, which was 37.35 higher than the previous day. The implied volatity was 27.82, the open interest changed by -43 which decreased total open position to 275
On 11 Nov EICHERMOT was trading at 4793.45. The strike last trading price was 137, which was -2.30 lower than the previous day. The implied volatity was 28.22, the open interest changed by -15 which decreased total open position to 319
On 8 Nov EICHERMOT was trading at 4785.25. The strike last trading price was 139.3, which was 24.35 higher than the previous day. The implied volatity was 27.40, the open interest changed by -161 which decreased total open position to 335
On 7 Nov EICHERMOT was trading at 4878.00. The strike last trading price was 114.95, which was 26.05 higher than the previous day. The implied volatity was 30.13, the open interest changed by 110 which increased total open position to 491
On 6 Nov EICHERMOT was trading at 4917.15. The strike last trading price was 88.9, which was -27.15 lower than the previous day. The implied volatity was 27.88, the open interest changed by -32 which decreased total open position to 386
On 5 Nov EICHERMOT was trading at 4899.80. The strike last trading price was 116.05, which was -43.40 lower than the previous day. The implied volatity was 32.27, the open interest changed by -37 which decreased total open position to 419
On 4 Nov EICHERMOT was trading at 4831.85. The strike last trading price was 159.45, which was 32.45 higher than the previous day. The implied volatity was 33.53, the open interest changed by 369 which increased total open position to 457
On 31 Oct EICHERMOT was trading at 4894.65. The strike last trading price was 127, which was -5.95 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 132.95, which was -0.60 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 133.55, which was -28.10 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 161.65, 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 25 Oct EICHERMOT was trading at 4591.60. The strike last trading price was 161.65, 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 24 Oct EICHERMOT was trading at 4668.50. The strike last trading price was 161.65, 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 23 Oct EICHERMOT was trading at 4677.75. The strike last trading price was 161.65, 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 22 Oct EICHERMOT was trading at 4759.05. The strike last trading price was 161.65, which was 11.05 higher 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 150.6, which was 1.75 higher 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 148.85, 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 148.85, 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 148.85, 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 148.85, 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 148.85, 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 148.85, 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 148.85, 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 148.85, 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 148.85, 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 148.85, 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 148.85, 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 148.85, 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 148.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
