EICHERMOT
Eicher Motors Ltd
Historical option data for EICHERMOT
20 Dec 2024 04:13 PM IST
| EICHERMOT 26DEC2024 4950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.80
Theta: -1.54
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4734.50 | 3.95 | -5.90 | 21.70 | 1,573 | 62 | 896 | |||
| 19 Dec | 4771.95 | 9.85 | -2.10 | 22.51 | 1,329 | -66 | 831 | |||
| 18 Dec | 4749.85 | 11.95 | -2.05 | 23.27 | 856 | -16 | 899 | |||
| 17 Dec | 4742.65 | 14 | -16.05 | 25.51 | 809 | 94 | 921 | |||
| 16 Dec | 4838.50 | 30.05 | 0.65 | 22.83 | 953 | 4 | 827 | |||
| 13 Dec | 4825.90 | 29.4 | -4.20 | 18.64 | 927 | -12 | 823 | |||
| 12 Dec | 4807.65 | 33.6 | -3.15 | 21.66 | 401 | 26 | 835 | |||
| 11 Dec | 4801.95 | 36.75 | -8.20 | 21.72 | 498 | 69 | 807 | |||
| 10 Dec | 4813.05 | 44.95 | -14.05 | 22.21 | 328 | -27 | 738 | |||
| 9 Dec | 4842.10 | 59 | -13.20 | 21.26 | 613 | 80 | 764 | |||
| 6 Dec | 4877.05 | 72.2 | 18.20 | 19.84 | 2,014 | 4 | 685 | |||
| 5 Dec | 4837.55 | 54 | 3.05 | 20.19 | 571 | 40 | 677 | |||
| 4 Dec | 4797.05 | 50.95 | -16.30 | 20.69 | 771 | 78 | 638 | |||
| 3 Dec | 4844.35 | 67.25 | 0.35 | 20.68 | 479 | 35 | 559 | |||
| 2 Dec | 4820.70 | 66.9 | -21.25 | 21.45 | 925 | 383 | 527 | |||
|
|
||||||||||
| 29 Nov | 4831.85 | 88.15 | -5.80 | 23.57 | 223 | 35 | 150 | |||
| 28 Nov | 4815.70 | 93.95 | -39.45 | 22.81 | 192 | 13 | 115 | |||
| 27 Nov | 4917.50 | 133.4 | -8.55 | 23.01 | 166 | 35 | 103 | |||
| 26 Nov | 4931.75 | 141.95 | -44.05 | 21.70 | 140 | 54 | 68 | |||
| 25 Nov | 5002.35 | 186 | 38.50 | 22.44 | 14 | 3 | 15 | |||
| 22 Nov | 4986.20 | 147.5 | 4.50 | 17.44 | 10 | 6 | 18 | |||
| 21 Nov | 4882.10 | 143 | -45.90 | 24.27 | 4 | 2 | 11 | |||
| 20 Nov | 4965.45 | 188.9 | 0.00 | 25.75 | 3 | 2 | 8 | |||
| 19 Nov | 4965.45 | 188.9 | 39.75 | 25.75 | 3 | 1 | 8 | |||
| 18 Nov | 4875.65 | 149.15 | 0.00 | 25.64 | 1 | 0 | 6 | |||
| 14 Nov | 4883.70 | 149.15 | -77.90 | 22.72 | 7 | 5 | 5 | |||
| 13 Nov | 4588.70 | 227.05 | 0.00 | 5.14 | 0 | 0 | 0 | |||
| 12 Nov | 4738.20 | 227.05 | 0.00 | 2.71 | 0 | 0 | 0 | |||
| 11 Nov | 4793.45 | 227.05 | 0.00 | 1.49 | 0 | 0 | 0 | |||
| 8 Nov | 4785.25 | 227.05 | 0.00 | 1.41 | 0 | 0 | 0 | |||
| 6 Nov | 4917.15 | 227.05 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 4899.80 | 227.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 4831.85 | 227.05 | 0.58 | 0 | 0 | 0 | ||||
For Eicher Motors Ltd - strike price 4950 expiring on 26DEC2024
Delta for 4950 CE is 0.07
Historical price for 4950 CE is as follows
On 20 Dec EICHERMOT was trading at 4734.50. The strike last trading price was 3.95, which was -5.90 lower than the previous day. The implied volatity was 21.70, the open interest changed by 62 which increased total open position to 896
On 19 Dec EICHERMOT was trading at 4771.95. The strike last trading price was 9.85, which was -2.10 lower than the previous day. The implied volatity was 22.51, the open interest changed by -66 which decreased total open position to 831
On 18 Dec EICHERMOT was trading at 4749.85. The strike last trading price was 11.95, which was -2.05 lower than the previous day. The implied volatity was 23.27, the open interest changed by -16 which decreased total open position to 899
On 17 Dec EICHERMOT was trading at 4742.65. The strike last trading price was 14, which was -16.05 lower than the previous day. The implied volatity was 25.51, the open interest changed by 94 which increased total open position to 921
On 16 Dec EICHERMOT was trading at 4838.50. The strike last trading price was 30.05, which was 0.65 higher than the previous day. The implied volatity was 22.83, the open interest changed by 4 which increased total open position to 827
On 13 Dec EICHERMOT was trading at 4825.90. The strike last trading price was 29.4, which was -4.20 lower than the previous day. The implied volatity was 18.64, the open interest changed by -12 which decreased total open position to 823
On 12 Dec EICHERMOT was trading at 4807.65. The strike last trading price was 33.6, which was -3.15 lower than the previous day. The implied volatity was 21.66, the open interest changed by 26 which increased total open position to 835
On 11 Dec EICHERMOT was trading at 4801.95. The strike last trading price was 36.75, which was -8.20 lower than the previous day. The implied volatity was 21.72, the open interest changed by 69 which increased total open position to 807
On 10 Dec EICHERMOT was trading at 4813.05. The strike last trading price was 44.95, which was -14.05 lower than the previous day. The implied volatity was 22.21, the open interest changed by -27 which decreased total open position to 738
On 9 Dec EICHERMOT was trading at 4842.10. The strike last trading price was 59, which was -13.20 lower than the previous day. The implied volatity was 21.26, the open interest changed by 80 which increased total open position to 764
On 6 Dec EICHERMOT was trading at 4877.05. The strike last trading price was 72.2, which was 18.20 higher than the previous day. The implied volatity was 19.84, the open interest changed by 4 which increased total open position to 685
On 5 Dec EICHERMOT was trading at 4837.55. The strike last trading price was 54, which was 3.05 higher than the previous day. The implied volatity was 20.19, the open interest changed by 40 which increased total open position to 677
On 4 Dec EICHERMOT was trading at 4797.05. The strike last trading price was 50.95, which was -16.30 lower than the previous day. The implied volatity was 20.69, the open interest changed by 78 which increased total open position to 638
On 3 Dec EICHERMOT was trading at 4844.35. The strike last trading price was 67.25, which was 0.35 higher than the previous day. The implied volatity was 20.68, the open interest changed by 35 which increased total open position to 559
On 2 Dec EICHERMOT was trading at 4820.70. The strike last trading price was 66.9, which was -21.25 lower than the previous day. The implied volatity was 21.45, the open interest changed by 383 which increased total open position to 527
On 29 Nov EICHERMOT was trading at 4831.85. The strike last trading price was 88.15, which was -5.80 lower than the previous day. The implied volatity was 23.57, the open interest changed by 35 which increased total open position to 150
On 28 Nov EICHERMOT was trading at 4815.70. The strike last trading price was 93.95, which was -39.45 lower than the previous day. The implied volatity was 22.81, the open interest changed by 13 which increased total open position to 115
On 27 Nov EICHERMOT was trading at 4917.50. The strike last trading price was 133.4, which was -8.55 lower than the previous day. The implied volatity was 23.01, the open interest changed by 35 which increased total open position to 103
On 26 Nov EICHERMOT was trading at 4931.75. The strike last trading price was 141.95, which was -44.05 lower than the previous day. The implied volatity was 21.70, the open interest changed by 54 which increased total open position to 68
On 25 Nov EICHERMOT was trading at 5002.35. The strike last trading price was 186, which was 38.50 higher than the previous day. The implied volatity was 22.44, the open interest changed by 3 which increased total open position to 15
On 22 Nov EICHERMOT was trading at 4986.20. The strike last trading price was 147.5, which was 4.50 higher than the previous day. The implied volatity was 17.44, the open interest changed by 6 which increased total open position to 18
On 21 Nov EICHERMOT was trading at 4882.10. The strike last trading price was 143, which was -45.90 lower than the previous day. The implied volatity was 24.27, the open interest changed by 2 which increased total open position to 11
On 20 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 188.9, which was 0.00 lower than the previous day. The implied volatity was 25.75, the open interest changed by 2 which increased total open position to 8
On 19 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 188.9, which was 39.75 higher than the previous day. The implied volatity was 25.75, the open interest changed by 1 which increased total open position to 8
On 18 Nov EICHERMOT was trading at 4875.65. The strike last trading price was 149.15, which was 0.00 lower than the previous day. The implied volatity was 25.64, the open interest changed by 0 which decreased total open position to 6
On 14 Nov EICHERMOT was trading at 4883.70. The strike last trading price was 149.15, which was -77.90 lower than the previous day. The implied volatity was 22.72, the open interest changed by 5 which increased total open position to 5
On 13 Nov EICHERMOT was trading at 4588.70. The strike last trading price was 227.05, which was 0.00 lower than the previous day. The implied volatity was 5.14, 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 227.05, which was 0.00 lower than the previous day. The implied volatity was 2.71, 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 227.05, which was 0.00 lower than the previous day. The implied volatity was 1.49, 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 227.05, which was 0.00 lower than the previous day. The implied volatity was 1.41, 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 227.05, 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 227.05, 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 227.05, which was lower than the previous day. The implied volatity was 0.58, the open interest changed by 0 which decreased total open position to 0
| EICHERMOT 26DEC2024 4950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4734.50 | 187.1 | -57.95 | - | 1 | 0 | 88 |
| 19 Dec | 4771.95 | 245.05 | 50.70 | 53.71 | 1 | 0 | 89 |
| 18 Dec | 4749.85 | 194.35 | 0.00 | 0.00 | 0 | -5 | 0 |
| 17 Dec | 4742.65 | 194.35 | 61.10 | - | 8 | -4 | 90 |
| 16 Dec | 4838.50 | 133.25 | -6.55 | 18.39 | 28 | -1 | 95 |
| 13 Dec | 4825.90 | 139.8 | -20.60 | 21.49 | 23 | -2 | 95 |
| 12 Dec | 4807.65 | 160.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 4801.95 | 160.4 | 0.50 | 20.90 | 8 | 0 | 97 |
| 10 Dec | 4813.05 | 159.9 | 13.20 | 22.82 | 41 | 12 | 96 |
| 9 Dec | 4842.10 | 146.7 | 20.40 | 25.73 | 31 | -9 | 83 |
| 6 Dec | 4877.05 | 126.3 | -27.15 | 22.94 | 220 | 32 | 93 |
| 5 Dec | 4837.55 | 153.45 | -33.15 | 21.10 | 24 | -3 | 62 |
| 4 Dec | 4797.05 | 186.6 | 25.80 | 25.05 | 20 | 2 | 67 |
| 3 Dec | 4844.35 | 160.8 | -31.85 | 24.23 | 8 | -3 | 66 |
| 2 Dec | 4820.70 | 192.65 | 23.50 | 28.41 | 19 | -6 | 68 |
| 29 Nov | 4831.85 | 169.15 | -9.85 | 23.51 | 54 | 5 | 74 |
| 28 Nov | 4815.70 | 179 | 48.75 | 26.94 | 148 | -21 | 70 |
| 27 Nov | 4917.50 | 130.25 | -3.95 | 24.65 | 148 | 44 | 90 |
| 26 Nov | 4931.75 | 134.2 | 32.20 | 27.01 | 101 | 31 | 45 |
| 25 Nov | 5002.35 | 102 | -13.60 | 25.50 | 10 | 4 | 15 |
| 22 Nov | 4986.20 | 115.6 | -74.35 | 25.05 | 11 | 4 | 15 |
| 21 Nov | 4882.10 | 189.95 | 47.30 | 30.75 | 18 | 3 | 10 |
| 20 Nov | 4965.45 | 142.65 | 0.00 | 26.82 | 10 | 3 | 8 |
| 19 Nov | 4965.45 | 142.65 | -41.20 | 26.82 | 10 | 4 | 8 |
| 18 Nov | 4875.65 | 183.85 | 0.00 | 0.00 | 0 | 4 | 0 |
| 14 Nov | 4883.70 | 183.85 | -43.55 | 27.60 | 12 | 4 | 4 |
| 13 Nov | 4588.70 | 227.4 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 4738.20 | 227.4 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 4793.45 | 227.4 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 4785.25 | 227.4 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 4917.15 | 227.4 | 0.00 | 0.61 | 0 | 0 | 0 |
| 5 Nov | 4899.80 | 227.4 | 0.00 | 0.27 | 0 | 0 | 0 |
| 4 Nov | 4831.85 | 227.4 | - | 0 | 0 | 0 | |
For Eicher Motors Ltd - strike price 4950 expiring on 26DEC2024
Delta for 4950 PE is -
Historical price for 4950 PE is as follows
On 20 Dec EICHERMOT was trading at 4734.50. The strike last trading price was 187.1, which was -57.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88
On 19 Dec EICHERMOT was trading at 4771.95. The strike last trading price was 245.05, which was 50.70 higher than the previous day. The implied volatity was 53.71, the open interest changed by 0 which decreased total open position to 89
On 18 Dec EICHERMOT was trading at 4749.85. The strike last trading price was 194.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 17 Dec EICHERMOT was trading at 4742.65. The strike last trading price was 194.35, which was 61.10 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 90
On 16 Dec EICHERMOT was trading at 4838.50. The strike last trading price was 133.25, which was -6.55 lower than the previous day. The implied volatity was 18.39, the open interest changed by -1 which decreased total open position to 95
On 13 Dec EICHERMOT was trading at 4825.90. The strike last trading price was 139.8, which was -20.60 lower than the previous day. The implied volatity was 21.49, the open interest changed by -2 which decreased total open position to 95
On 12 Dec EICHERMOT was trading at 4807.65. The strike last trading price was 160.4, 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 11 Dec EICHERMOT was trading at 4801.95. The strike last trading price was 160.4, which was 0.50 higher than the previous day. The implied volatity was 20.90, the open interest changed by 0 which decreased total open position to 97
On 10 Dec EICHERMOT was trading at 4813.05. The strike last trading price was 159.9, which was 13.20 higher than the previous day. The implied volatity was 22.82, the open interest changed by 12 which increased total open position to 96
On 9 Dec EICHERMOT was trading at 4842.10. The strike last trading price was 146.7, which was 20.40 higher than the previous day. The implied volatity was 25.73, the open interest changed by -9 which decreased total open position to 83
On 6 Dec EICHERMOT was trading at 4877.05. The strike last trading price was 126.3, which was -27.15 lower than the previous day. The implied volatity was 22.94, the open interest changed by 32 which increased total open position to 93
On 5 Dec EICHERMOT was trading at 4837.55. The strike last trading price was 153.45, which was -33.15 lower than the previous day. The implied volatity was 21.10, the open interest changed by -3 which decreased total open position to 62
On 4 Dec EICHERMOT was trading at 4797.05. The strike last trading price was 186.6, which was 25.80 higher than the previous day. The implied volatity was 25.05, the open interest changed by 2 which increased total open position to 67
On 3 Dec EICHERMOT was trading at 4844.35. The strike last trading price was 160.8, which was -31.85 lower than the previous day. The implied volatity was 24.23, the open interest changed by -3 which decreased total open position to 66
On 2 Dec EICHERMOT was trading at 4820.70. The strike last trading price was 192.65, which was 23.50 higher than the previous day. The implied volatity was 28.41, the open interest changed by -6 which decreased total open position to 68
On 29 Nov EICHERMOT was trading at 4831.85. The strike last trading price was 169.15, which was -9.85 lower than the previous day. The implied volatity was 23.51, the open interest changed by 5 which increased total open position to 74
On 28 Nov EICHERMOT was trading at 4815.70. The strike last trading price was 179, which was 48.75 higher than the previous day. The implied volatity was 26.94, the open interest changed by -21 which decreased total open position to 70
On 27 Nov EICHERMOT was trading at 4917.50. The strike last trading price was 130.25, which was -3.95 lower than the previous day. The implied volatity was 24.65, the open interest changed by 44 which increased total open position to 90
On 26 Nov EICHERMOT was trading at 4931.75. The strike last trading price was 134.2, which was 32.20 higher than the previous day. The implied volatity was 27.01, the open interest changed by 31 which increased total open position to 45
On 25 Nov EICHERMOT was trading at 5002.35. The strike last trading price was 102, which was -13.60 lower than the previous day. The implied volatity was 25.50, the open interest changed by 4 which increased total open position to 15
On 22 Nov EICHERMOT was trading at 4986.20. The strike last trading price was 115.6, which was -74.35 lower than the previous day. The implied volatity was 25.05, the open interest changed by 4 which increased total open position to 15
On 21 Nov EICHERMOT was trading at 4882.10. The strike last trading price was 189.95, which was 47.30 higher than the previous day. The implied volatity was 30.75, the open interest changed by 3 which increased total open position to 10
On 20 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 142.65, which was 0.00 lower than the previous day. The implied volatity was 26.82, the open interest changed by 3 which increased total open position to 8
On 19 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 142.65, which was -41.20 lower than the previous day. The implied volatity was 26.82, the open interest changed by 4 which increased total open position to 8
On 18 Nov EICHERMOT was trading at 4875.65. The strike last trading price was 183.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 14 Nov EICHERMOT was trading at 4883.70. The strike last trading price was 183.85, which was -43.55 lower than the previous day. The implied volatity was 27.60, the open interest changed by 4 which increased total open position to 4
On 13 Nov EICHERMOT was trading at 4588.70. The strike last trading price was 227.4, 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 227.4, 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 227.4, 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 227.4, 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 227.4, which was 0.00 lower than the previous day. The implied volatity was 0.61, 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 227.4, which was 0.00 lower than the previous day. The implied volatity was 0.27, 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 227.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
