EICHERMOT
Eicher Motors Ltd
Historical option data for EICHERMOT
20 Dec 2024 04:13 PM IST
| EICHERMOT 26DEC2024 4850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.19
Vega: 1.65
Theta: -2.82
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4734.50 | 11.8 | -13.10 | 18.71 | 2,531 | 37 | 1,089 | |||
| 19 Dec | 4771.95 | 24.9 | -2.50 | 19.93 | 1,300 | 69 | 1,054 | |||
| 18 Dec | 4749.85 | 27.4 | -4.10 | 20.86 | 1,320 | -64 | 986 | |||
| 17 Dec | 4742.65 | 31.5 | -34.20 | 24.42 | 1,374 | 67 | 1,051 | |||
| 16 Dec | 4838.50 | 65.7 | -0.50 | 22.84 | 2,241 | 67 | 991 | |||
| 13 Dec | 4825.90 | 66.2 | -1.55 | 18.44 | 3,316 | 256 | 928 | |||
| 12 Dec | 4807.65 | 67.75 | -5.50 | 21.61 | 491 | 55 | 670 | |||
| 11 Dec | 4801.95 | 73.25 | -10.20 | 22.07 | 910 | 21 | 616 | |||
| 10 Dec | 4813.05 | 83.45 | -21.55 | 22.32 | 1,101 | 133 | 601 | |||
| 9 Dec | 4842.10 | 105 | -17.50 | 21.41 | 852 | 93 | 473 | |||
| 6 Dec | 4877.05 | 122.5 | 27.95 | 19.80 | 1,608 | -57 | 378 | |||
| 5 Dec | 4837.55 | 94.55 | 5.55 | 20.06 | 2,391 | -227 | 440 | |||
| 4 Dec | 4797.05 | 89 | -20.65 | 20.67 | 2,731 | 361 | 668 | |||
| 3 Dec | 4844.35 | 109.65 | 1.05 | 20.26 | 814 | 30 | 309 | |||
| 2 Dec | 4820.70 | 108.6 | -26.35 | 21.33 | 739 | 54 | 281 | |||
| 29 Nov | 4831.85 | 134.95 | -5.05 | 24.04 | 873 | 75 | 228 | |||
| 28 Nov | 4815.70 | 140 | -43.00 | 22.69 | 532 | 132 | 152 | |||
| 27 Nov | 4917.50 | 183 | 0.00 | 0.00 | 0 | 19 | 0 | |||
| 26 Nov | 4931.75 | 183 | -32.00 | 17.95 | 37 | 20 | 21 | |||
| 25 Nov | 5002.35 | 215 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 4986.20 | 215 | -62.60 | 17.66 | 1 | 0 | 0 | |||
| 21 Nov | 4882.10 | 277.6 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 4965.45 | 277.6 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 4965.45 | 277.6 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 4875.65 | 277.6 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 4883.70 | 277.6 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 4588.70 | 277.6 | 0.00 | 3.22 | 0 | 0 | 0 | |||
| 12 Nov | 4738.20 | 277.6 | 0.00 | 0.94 | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Nov | 4793.45 | 277.6 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 4785.25 | 277.6 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 4917.15 | 277.6 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 4899.80 | 277.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 4831.85 | 277.6 | - | 0 | 0 | 0 | ||||
For Eicher Motors Ltd - strike price 4850 expiring on 26DEC2024
Delta for 4850 CE is 0.19
Historical price for 4850 CE is as follows
On 20 Dec EICHERMOT was trading at 4734.50. The strike last trading price was 11.8, which was -13.10 lower than the previous day. The implied volatity was 18.71, the open interest changed by 37 which increased total open position to 1089
On 19 Dec EICHERMOT was trading at 4771.95. The strike last trading price was 24.9, which was -2.50 lower than the previous day. The implied volatity was 19.93, the open interest changed by 69 which increased total open position to 1054
On 18 Dec EICHERMOT was trading at 4749.85. The strike last trading price was 27.4, which was -4.10 lower than the previous day. The implied volatity was 20.86, the open interest changed by -64 which decreased total open position to 986
On 17 Dec EICHERMOT was trading at 4742.65. The strike last trading price was 31.5, which was -34.20 lower than the previous day. The implied volatity was 24.42, the open interest changed by 67 which increased total open position to 1051
On 16 Dec EICHERMOT was trading at 4838.50. The strike last trading price was 65.7, which was -0.50 lower than the previous day. The implied volatity was 22.84, the open interest changed by 67 which increased total open position to 991
On 13 Dec EICHERMOT was trading at 4825.90. The strike last trading price was 66.2, which was -1.55 lower than the previous day. The implied volatity was 18.44, the open interest changed by 256 which increased total open position to 928
On 12 Dec EICHERMOT was trading at 4807.65. The strike last trading price was 67.75, which was -5.50 lower than the previous day. The implied volatity was 21.61, the open interest changed by 55 which increased total open position to 670
On 11 Dec EICHERMOT was trading at 4801.95. The strike last trading price was 73.25, which was -10.20 lower than the previous day. The implied volatity was 22.07, the open interest changed by 21 which increased total open position to 616
On 10 Dec EICHERMOT was trading at 4813.05. The strike last trading price was 83.45, which was -21.55 lower than the previous day. The implied volatity was 22.32, the open interest changed by 133 which increased total open position to 601
On 9 Dec EICHERMOT was trading at 4842.10. The strike last trading price was 105, which was -17.50 lower than the previous day. The implied volatity was 21.41, the open interest changed by 93 which increased total open position to 473
On 6 Dec EICHERMOT was trading at 4877.05. The strike last trading price was 122.5, which was 27.95 higher than the previous day. The implied volatity was 19.80, the open interest changed by -57 which decreased total open position to 378
On 5 Dec EICHERMOT was trading at 4837.55. The strike last trading price was 94.55, which was 5.55 higher than the previous day. The implied volatity was 20.06, the open interest changed by -227 which decreased total open position to 440
On 4 Dec EICHERMOT was trading at 4797.05. The strike last trading price was 89, which was -20.65 lower than the previous day. The implied volatity was 20.67, the open interest changed by 361 which increased total open position to 668
On 3 Dec EICHERMOT was trading at 4844.35. The strike last trading price was 109.65, which was 1.05 higher than the previous day. The implied volatity was 20.26, the open interest changed by 30 which increased total open position to 309
On 2 Dec EICHERMOT was trading at 4820.70. The strike last trading price was 108.6, which was -26.35 lower than the previous day. The implied volatity was 21.33, the open interest changed by 54 which increased total open position to 281
On 29 Nov EICHERMOT was trading at 4831.85. The strike last trading price was 134.95, which was -5.05 lower than the previous day. The implied volatity was 24.04, the open interest changed by 75 which increased total open position to 228
On 28 Nov EICHERMOT was trading at 4815.70. The strike last trading price was 140, which was -43.00 lower than the previous day. The implied volatity was 22.69, the open interest changed by 132 which increased total open position to 152
On 27 Nov EICHERMOT was trading at 4917.50. The strike last trading price was 183, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 19 which increased total open position to 0
On 26 Nov EICHERMOT was trading at 4931.75. The strike last trading price was 183, which was -32.00 lower than the previous day. The implied volatity was 17.95, the open interest changed by 20 which increased total open position to 21
On 25 Nov EICHERMOT was trading at 5002.35. The strike last trading price was 215, 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 22 Nov EICHERMOT was trading at 4986.20. The strike last trading price was 215, which was -62.60 lower than the previous day. The implied volatity was 17.66, 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 277.6, 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 277.6, 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 277.6, 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 277.6, 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 277.6, 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 277.6, which was 0.00 lower than the previous day. The implied volatity was 3.22, 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 277.6, which was 0.00 lower than the previous day. The implied volatity was 0.94, 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 277.6, 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 277.6, 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 277.6, 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 277.6, 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 277.6, 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 4850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 2.04
Theta: -3.67
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4734.50 | 130 | 23.00 | 27.34 | 297 | -38 | 322 |
| 19 Dec | 4771.95 | 107 | -7.70 | 24.74 | 51 | -26 | 361 |
| 18 Dec | 4749.85 | 114.7 | -11.05 | 23.62 | 117 | 2 | 387 |
| 17 Dec | 4742.65 | 125.75 | 55.50 | 18.64 | 513 | -6 | 385 |
| 16 Dec | 4838.50 | 70.25 | -1.00 | 19.63 | 924 | 23 | 391 |
| 13 Dec | 4825.90 | 71.25 | -18.10 | 19.34 | 616 | -43 | 367 |
| 12 Dec | 4807.65 | 89.35 | -4.60 | 19.69 | 296 | -10 | 410 |
| 11 Dec | 4801.95 | 93.95 | 0.10 | 20.50 | 502 | 51 | 418 |
| 10 Dec | 4813.05 | 93.85 | 8.90 | 21.63 | 659 | 57 | 364 |
| 9 Dec | 4842.10 | 84.95 | 7.55 | 23.80 | 688 | -20 | 308 |
| 6 Dec | 4877.05 | 77.4 | -24.85 | 23.04 | 830 | -47 | 332 |
| 5 Dec | 4837.55 | 102.25 | -26.40 | 22.57 | 983 | 134 | 380 |
| 4 Dec | 4797.05 | 128.65 | 23.65 | 25.42 | 687 | -33 | 247 |
| 3 Dec | 4844.35 | 105 | -10.00 | 23.96 | 555 | 37 | 282 |
| 2 Dec | 4820.70 | 115 | 1.00 | 24.00 | 374 | -27 | 244 |
| 29 Nov | 4831.85 | 114 | -16.00 | 23.46 | 786 | 112 | 272 |
| 28 Nov | 4815.70 | 130 | 38.30 | 27.61 | 838 | 121 | 160 |
| 27 Nov | 4917.50 | 91.7 | -4.95 | 25.66 | 49 | 16 | 39 |
| 26 Nov | 4931.75 | 96.65 | 31.60 | 27.88 | 51 | 15 | 24 |
| 25 Nov | 5002.35 | 65.05 | -67.90 | 25.14 | 3 | 1 | 8 |
| 22 Nov | 4986.20 | 132.95 | 0.00 | 0.00 | 0 | 1 | 0 |
| 21 Nov | 4882.10 | 132.95 | 0.00 | 29.19 | 1 | 0 | 6 |
| 20 Nov | 4965.45 | 132.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 4965.45 | 132.95 | 0.00 | 0.00 | 0 | 6 | 0 |
| 18 Nov | 4875.65 | 132.95 | -46.15 | 26.90 | 6 | 5 | 5 |
| 14 Nov | 4883.70 | 179.1 | 0.00 | 1.56 | 0 | 0 | 0 |
| 13 Nov | 4588.70 | 179.1 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 4738.20 | 179.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 4793.45 | 179.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 4785.25 | 179.1 | 0.00 | 0.11 | 0 | 0 | 0 |
| 6 Nov | 4917.15 | 179.1 | 0.00 | 2.02 | 0 | 0 | 0 |
| 5 Nov | 4899.80 | 179.1 | 0.00 | 1.87 | 0 | 0 | 0 |
| 4 Nov | 4831.85 | 179.1 | 0.78 | 0 | 0 | 0 | |
For Eicher Motors Ltd - strike price 4850 expiring on 26DEC2024
Delta for 4850 PE is -0.72
Historical price for 4850 PE is as follows
On 20 Dec EICHERMOT was trading at 4734.50. The strike last trading price was 130, which was 23.00 higher than the previous day. The implied volatity was 27.34, the open interest changed by -38 which decreased total open position to 322
On 19 Dec EICHERMOT was trading at 4771.95. The strike last trading price was 107, which was -7.70 lower than the previous day. The implied volatity was 24.74, the open interest changed by -26 which decreased total open position to 361
On 18 Dec EICHERMOT was trading at 4749.85. The strike last trading price was 114.7, which was -11.05 lower than the previous day. The implied volatity was 23.62, the open interest changed by 2 which increased total open position to 387
On 17 Dec EICHERMOT was trading at 4742.65. The strike last trading price was 125.75, which was 55.50 higher than the previous day. The implied volatity was 18.64, the open interest changed by -6 which decreased total open position to 385
On 16 Dec EICHERMOT was trading at 4838.50. The strike last trading price was 70.25, which was -1.00 lower than the previous day. The implied volatity was 19.63, the open interest changed by 23 which increased total open position to 391
On 13 Dec EICHERMOT was trading at 4825.90. The strike last trading price was 71.25, which was -18.10 lower than the previous day. The implied volatity was 19.34, the open interest changed by -43 which decreased total open position to 367
On 12 Dec EICHERMOT was trading at 4807.65. The strike last trading price was 89.35, which was -4.60 lower than the previous day. The implied volatity was 19.69, the open interest changed by -10 which decreased total open position to 410
On 11 Dec EICHERMOT was trading at 4801.95. The strike last trading price was 93.95, which was 0.10 higher than the previous day. The implied volatity was 20.50, the open interest changed by 51 which increased total open position to 418
On 10 Dec EICHERMOT was trading at 4813.05. The strike last trading price was 93.85, which was 8.90 higher than the previous day. The implied volatity was 21.63, the open interest changed by 57 which increased total open position to 364
On 9 Dec EICHERMOT was trading at 4842.10. The strike last trading price was 84.95, which was 7.55 higher than the previous day. The implied volatity was 23.80, the open interest changed by -20 which decreased total open position to 308
On 6 Dec EICHERMOT was trading at 4877.05. The strike last trading price was 77.4, which was -24.85 lower than the previous day. The implied volatity was 23.04, the open interest changed by -47 which decreased total open position to 332
On 5 Dec EICHERMOT was trading at 4837.55. The strike last trading price was 102.25, which was -26.40 lower than the previous day. The implied volatity was 22.57, the open interest changed by 134 which increased total open position to 380
On 4 Dec EICHERMOT was trading at 4797.05. The strike last trading price was 128.65, which was 23.65 higher than the previous day. The implied volatity was 25.42, the open interest changed by -33 which decreased total open position to 247
On 3 Dec EICHERMOT was trading at 4844.35. The strike last trading price was 105, which was -10.00 lower than the previous day. The implied volatity was 23.96, the open interest changed by 37 which increased total open position to 282
On 2 Dec EICHERMOT was trading at 4820.70. The strike last trading price was 115, which was 1.00 higher than the previous day. The implied volatity was 24.00, the open interest changed by -27 which decreased total open position to 244
On 29 Nov EICHERMOT was trading at 4831.85. The strike last trading price was 114, which was -16.00 lower than the previous day. The implied volatity was 23.46, the open interest changed by 112 which increased total open position to 272
On 28 Nov EICHERMOT was trading at 4815.70. The strike last trading price was 130, which was 38.30 higher than the previous day. The implied volatity was 27.61, the open interest changed by 121 which increased total open position to 160
On 27 Nov EICHERMOT was trading at 4917.50. The strike last trading price was 91.7, which was -4.95 lower than the previous day. The implied volatity was 25.66, the open interest changed by 16 which increased total open position to 39
On 26 Nov EICHERMOT was trading at 4931.75. The strike last trading price was 96.65, which was 31.60 higher than the previous day. The implied volatity was 27.88, the open interest changed by 15 which increased total open position to 24
On 25 Nov EICHERMOT was trading at 5002.35. The strike last trading price was 65.05, which was -67.90 lower than the previous day. The implied volatity was 25.14, the open interest changed by 1 which increased total open position to 8
On 22 Nov EICHERMOT was trading at 4986.20. The strike last trading price was 132.95, 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 21 Nov EICHERMOT was trading at 4882.10. The strike last trading price was 132.95, which was 0.00 lower than the previous day. The implied volatity was 29.19, the open interest changed by 0 which decreased total open position to 6
On 20 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 132.95, 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 19 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 132.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 18 Nov EICHERMOT was trading at 4875.65. The strike last trading price was 132.95, which was -46.15 lower than the previous day. The implied volatity was 26.90, the open interest changed by 5 which increased total open position to 5
On 14 Nov EICHERMOT was trading at 4883.70. The strike last trading price was 179.1, which was 0.00 lower than the previous day. The implied volatity was 1.56, 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 179.1, 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 179.1, 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 179.1, 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 179.1, which was 0.00 lower than the previous day. The implied volatity was 0.11, 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 179.1, which was 0.00 lower than the previous day. The implied volatity was 2.02, 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 179.1, which was 0.00 lower than the previous day. The implied volatity was 1.87, 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 179.1, which was lower than the previous day. The implied volatity was 0.78, the open interest changed by 0 which decreased total open position to 0
