EICHERMOT
Eicher Motors Ltd
Historical option data for EICHERMOT
21 Nov 2024 04:13 PM IST
| EICHERMOT 28NOV2024 4950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 2.59
Theta: -4.58
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 4882.10 | 39.7 | -34.00 | 21.98 | 6,829 | 254 | 988 | |||
| 20 Nov | 4965.45 | 73.7 | 0.00 | 21.25 | 4,439 | -255 | 740 | |||
| 19 Nov | 4965.45 | 73.7 | 35.35 | 21.25 | 4,439 | -249 | 740 | |||
| 18 Nov | 4875.65 | 38.35 | -22.85 | 20.02 | 3,686 | 70 | 1,001 | |||
| 14 Nov | 4883.70 | 61.2 | 47.70 | 20.76 | 15,859 | 520 | 953 | |||
| 13 Nov | 4588.70 | 13.5 | -21.10 | 27.49 | 1,132 | -90 | 432 | |||
| 12 Nov | 4738.20 | 34.6 | -15.90 | 26.98 | 439 | -36 | 525 | |||
| 11 Nov | 4793.45 | 50.5 | -9.75 | 25.21 | 478 | 101 | 561 | |||
| 8 Nov | 4785.25 | 60.25 | -36.05 | 25.11 | 471 | 269 | 459 | |||
| 7 Nov | 4878.00 | 96.3 | -28.60 | 26.57 | 201 | 17 | 190 | |||
| 6 Nov | 4917.15 | 124.9 | -4.70 | 25.85 | 355 | -20 | 172 | |||
| 5 Nov | 4899.80 | 129.6 | 16.10 | 27.23 | 271 | 8 | 192 | |||
| 4 Nov | 4831.85 | 113.5 | -38.75 | 30.73 | 451 | 50 | 184 | |||
| 31 Oct | 4894.65 | 152.25 | 14.30 | - | 133 | 19 | 127 | |||
| 30 Oct | 4869.25 | 137.95 | -13.45 | - | 210 | 99 | 108 | |||
| 29 Oct | 4898.15 | 151.4 | -145.25 | - | 35 | 8 | 8 | |||
| 28 Oct | 4720.65 | 296.65 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 4591.60 | 296.65 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 4668.50 | 296.65 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 4677.75 | 296.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 4759.05 | 296.65 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 4810.45 | 296.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 4765.65 | 296.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 4623.85 | 296.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 4678.25 | 296.65 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 4722.10 | 296.65 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 4779.80 | 296.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 4728.05 | 296.65 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 4697.90 | 296.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 4708.90 | 296.65 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 4693.45 | 296.65 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Oct | 4667.95 | 296.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 4782.50 | 296.65 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 4972.65 | 296.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 5026.25 | 296.65 | - | 0 | 0 | 0 | ||||
For Eicher Motors Ltd - strike price 4950 expiring on 28NOV2024
Delta for 4950 CE is 0.39
Historical price for 4950 CE is as follows
On 21 Nov EICHERMOT was trading at 4882.10. The strike last trading price was 39.7, which was -34.00 lower than the previous day. The implied volatity was 21.98, the open interest changed by 254 which increased total open position to 988
On 20 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 73.7, which was 0.00 lower than the previous day. The implied volatity was 21.25, the open interest changed by -255 which decreased total open position to 740
On 19 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 73.7, which was 35.35 higher than the previous day. The implied volatity was 21.25, the open interest changed by -249 which decreased total open position to 740
On 18 Nov EICHERMOT was trading at 4875.65. The strike last trading price was 38.35, which was -22.85 lower than the previous day. The implied volatity was 20.02, the open interest changed by 70 which increased total open position to 1001
On 14 Nov EICHERMOT was trading at 4883.70. The strike last trading price was 61.2, which was 47.70 higher than the previous day. The implied volatity was 20.76, the open interest changed by 520 which increased total open position to 953
On 13 Nov EICHERMOT was trading at 4588.70. The strike last trading price was 13.5, which was -21.10 lower than the previous day. The implied volatity was 27.49, the open interest changed by -90 which decreased total open position to 432
On 12 Nov EICHERMOT was trading at 4738.20. The strike last trading price was 34.6, which was -15.90 lower than the previous day. The implied volatity was 26.98, the open interest changed by -36 which decreased total open position to 525
On 11 Nov EICHERMOT was trading at 4793.45. The strike last trading price was 50.5, which was -9.75 lower than the previous day. The implied volatity was 25.21, the open interest changed by 101 which increased total open position to 561
On 8 Nov EICHERMOT was trading at 4785.25. The strike last trading price was 60.25, which was -36.05 lower than the previous day. The implied volatity was 25.11, the open interest changed by 269 which increased total open position to 459
On 7 Nov EICHERMOT was trading at 4878.00. The strike last trading price was 96.3, which was -28.60 lower than the previous day. The implied volatity was 26.57, the open interest changed by 17 which increased total open position to 190
On 6 Nov EICHERMOT was trading at 4917.15. The strike last trading price was 124.9, which was -4.70 lower than the previous day. The implied volatity was 25.85, the open interest changed by -20 which decreased total open position to 172
On 5 Nov EICHERMOT was trading at 4899.80. The strike last trading price was 129.6, which was 16.10 higher than the previous day. The implied volatity was 27.23, the open interest changed by 8 which increased total open position to 192
On 4 Nov EICHERMOT was trading at 4831.85. The strike last trading price was 113.5, which was -38.75 lower than the previous day. The implied volatity was 30.73, the open interest changed by 50 which increased total open position to 184
On 31 Oct EICHERMOT was trading at 4894.65. The strike last trading price was 152.25, which was 14.30 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 137.95, which was -13.45 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 151.4, which was -145.25 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 296.65, 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 296.65, 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 296.65, 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 296.65, 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 296.65, 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 21 Oct EICHERMOT was trading at 4810.45. The strike last trading price was 296.65, 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 18 Oct EICHERMOT was trading at 4765.65. The strike last trading price was 296.65, 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 17 Oct EICHERMOT was trading at 4623.85. The strike last trading price was 296.65, 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 296.65, 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 296.65, 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 296.65, 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 296.65, 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 296.65, 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 296.65, 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 296.65, 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 296.65, 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 296.65, 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 296.65, 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 30 Sept EICHERMOT was trading at 5026.25. The strike last trading price was 296.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| EICHERMOT 28NOV2024 4950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 2.58
Theta: -3.48
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 4882.10 | 92 | 26.00 | 23.47 | 4,730 | -245 | 401 |
| 20 Nov | 4965.45 | 66 | 0.00 | 23.68 | 3,158 | 132 | 665 |
| 19 Nov | 4965.45 | 66 | -42.90 | 23.68 | 3,158 | 151 | 665 |
| 18 Nov | 4875.65 | 108.9 | -4.30 | 22.69 | 760 | -36 | 514 |
| 14 Nov | 4883.70 | 113.2 | -279.15 | 23.92 | 7,246 | 466 | 551 |
| 13 Nov | 4588.70 | 392.35 | 151.10 | 46.94 | 58 | -21 | 84 |
| 12 Nov | 4738.20 | 241.25 | 67.80 | 26.07 | 6 | 0 | 108 |
| 11 Nov | 4793.45 | 173.45 | -34.15 | 21.00 | 5 | -1 | 109 |
| 8 Nov | 4785.25 | 207.6 | 43.20 | 29.12 | 8 | 4 | 110 |
| 7 Nov | 4878.00 | 164.4 | 35.40 | 29.85 | 60 | 0 | 111 |
| 6 Nov | 4917.15 | 129 | -34.00 | 26.84 | 154 | 43 | 112 |
| 5 Nov | 4899.80 | 163 | -49.25 | 32.22 | 33 | -1 | 67 |
| 4 Nov | 4831.85 | 212.25 | 38.00 | 33.10 | 200 | 18 | 68 |
| 31 Oct | 4894.65 | 174.25 | -6.75 | - | 6 | 2 | 18 |
| 30 Oct | 4869.25 | 181 | -10.05 | - | 44 | 10 | 17 |
| 29 Oct | 4898.15 | 191.05 | 0.60 | - | 12 | 6 | 6 |
| 28 Oct | 4720.65 | 190.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 4591.60 | 190.45 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 4668.50 | 190.45 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 4677.75 | 190.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 4759.05 | 190.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 4810.45 | 190.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 4765.65 | 190.45 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 4623.85 | 190.45 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 4678.25 | 190.45 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 4722.10 | 190.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 4779.80 | 190.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 4728.05 | 190.45 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 4697.90 | 190.45 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 4708.90 | 190.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 4693.45 | 190.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 4667.95 | 190.45 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 4782.50 | 190.45 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 4972.65 | 190.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 5026.25 | 190.45 | - | 0 | 0 | 0 | |
For Eicher Motors Ltd - strike price 4950 expiring on 28NOV2024
Delta for 4950 PE is -0.62
Historical price for 4950 PE is as follows
On 21 Nov EICHERMOT was trading at 4882.10. The strike last trading price was 92, which was 26.00 higher than the previous day. The implied volatity was 23.47, the open interest changed by -245 which decreased total open position to 401
On 20 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 66, which was 0.00 lower than the previous day. The implied volatity was 23.68, the open interest changed by 132 which increased total open position to 665
On 19 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 66, which was -42.90 lower than the previous day. The implied volatity was 23.68, the open interest changed by 151 which increased total open position to 665
On 18 Nov EICHERMOT was trading at 4875.65. The strike last trading price was 108.9, which was -4.30 lower than the previous day. The implied volatity was 22.69, the open interest changed by -36 which decreased total open position to 514
On 14 Nov EICHERMOT was trading at 4883.70. The strike last trading price was 113.2, which was -279.15 lower than the previous day. The implied volatity was 23.92, the open interest changed by 466 which increased total open position to 551
On 13 Nov EICHERMOT was trading at 4588.70. The strike last trading price was 392.35, which was 151.10 higher than the previous day. The implied volatity was 46.94, the open interest changed by -21 which decreased total open position to 84
On 12 Nov EICHERMOT was trading at 4738.20. The strike last trading price was 241.25, which was 67.80 higher than the previous day. The implied volatity was 26.07, the open interest changed by 0 which decreased total open position to 108
On 11 Nov EICHERMOT was trading at 4793.45. The strike last trading price was 173.45, which was -34.15 lower than the previous day. The implied volatity was 21.00, the open interest changed by -1 which decreased total open position to 109
On 8 Nov EICHERMOT was trading at 4785.25. The strike last trading price was 207.6, which was 43.20 higher than the previous day. The implied volatity was 29.12, the open interest changed by 4 which increased total open position to 110
On 7 Nov EICHERMOT was trading at 4878.00. The strike last trading price was 164.4, which was 35.40 higher than the previous day. The implied volatity was 29.85, the open interest changed by 0 which decreased total open position to 111
On 6 Nov EICHERMOT was trading at 4917.15. The strike last trading price was 129, which was -34.00 lower than the previous day. The implied volatity was 26.84, the open interest changed by 43 which increased total open position to 112
On 5 Nov EICHERMOT was trading at 4899.80. The strike last trading price was 163, which was -49.25 lower than the previous day. The implied volatity was 32.22, the open interest changed by -1 which decreased total open position to 67
On 4 Nov EICHERMOT was trading at 4831.85. The strike last trading price was 212.25, which was 38.00 higher than the previous day. The implied volatity was 33.10, the open interest changed by 18 which increased total open position to 68
On 31 Oct EICHERMOT was trading at 4894.65. The strike last trading price was 174.25, which was -6.75 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 181, which was -10.05 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 191.05, which was 0.60 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 190.45, 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 190.45, 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 190.45, 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 190.45, 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 190.45, 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 190.45, 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 190.45, 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 190.45, 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 190.45, 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 190.45, 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 190.45, 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 190.45, 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 190.45, 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 190.45, 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 190.45, 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 190.45, 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 190.45, 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 190.45, 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 190.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
