EICHERMOT
Eicher Motors Ltd
Historical option data for EICHERMOT
20 Dec 2024 04:13 PM IST
| EICHERMOT 26DEC2024 5050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.55
Theta: -1.31
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4734.50 | 2.85 | -1.90 | 27.62 | 812 | 6 | 369 | |||
| 19 Dec | 4771.95 | 4.75 | -1.45 | 25.92 | 551 | 21 | 361 | |||
| 18 Dec | 4749.85 | 6.2 | -0.45 | 26.50 | 634 | 32 | 342 | |||
| 17 Dec | 4742.65 | 6.65 | -6.75 | 27.38 | 472 | 1 | 316 | |||
| 16 Dec | 4838.50 | 13.4 | 0.05 | 23.89 | 647 | 31 | 322 | |||
| 13 Dec | 4825.90 | 13.35 | -3.50 | 20.04 | 539 | 12 | 290 | |||
| 12 Dec | 4807.65 | 16.85 | -2.55 | 22.74 | 481 | 66 | 286 | |||
| 11 Dec | 4801.95 | 19.4 | -3.55 | 22.91 | 241 | 14 | 228 | |||
|
|
||||||||||
| 10 Dec | 4813.05 | 22.95 | -8.65 | 22.63 | 174 | 22 | 216 | |||
| 9 Dec | 4842.10 | 31.6 | -9.10 | 21.77 | 338 | 0 | 195 | |||
| 6 Dec | 4877.05 | 40.7 | 11.25 | 20.44 | 648 | -67 | 195 | |||
| 5 Dec | 4837.55 | 29.45 | 0.20 | 20.69 | 884 | 13 | 259 | |||
| 4 Dec | 4797.05 | 29.25 | -9.20 | 21.47 | 512 | 90 | 258 | |||
| 3 Dec | 4844.35 | 38.45 | -1.50 | 20.99 | 140 | 34 | 166 | |||
| 2 Dec | 4820.70 | 39.95 | -15.10 | 21.93 | 223 | -5 | 131 | |||
| 29 Nov | 4831.85 | 55.05 | -4.75 | 23.44 | 251 | 31 | 135 | |||
| 28 Nov | 4815.70 | 59.8 | -31.60 | 22.93 | 126 | 32 | 104 | |||
| 27 Nov | 4917.50 | 91.4 | -6.60 | 23.34 | 47 | -1 | 73 | |||
| 26 Nov | 4931.75 | 98 | -35.00 | 22.21 | 66 | 12 | 71 | |||
| 25 Nov | 5002.35 | 133 | -18.35 | 22.70 | 131 | 56 | 58 | |||
| 22 Nov | 4986.20 | 151.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 4882.10 | 151.35 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 20 Nov | 4965.45 | 151.35 | 0.00 | 27.02 | 2 | 2 | 0 | |||
| 19 Nov | 4965.45 | 151.35 | -31.95 | 27.02 | 2 | 0 | 0 | |||
| 18 Nov | 4875.65 | 183.3 | 0.00 | 2.12 | 0 | 0 | 0 | |||
| 14 Nov | 4883.70 | 183.3 | 0.00 | 1.61 | 0 | 0 | 0 | |||
| 5 Nov | 4899.80 | 183.3 | 0.00 | 1.15 | 0 | 0 | 0 | |||
| 4 Nov | 4831.85 | 183.3 | 2.14 | 0 | 0 | 0 | ||||
For Eicher Motors Ltd - strike price 5050 expiring on 26DEC2024
Delta for 5050 CE is 0.04
Historical price for 5050 CE is as follows
On 20 Dec EICHERMOT was trading at 4734.50. The strike last trading price was 2.85, which was -1.90 lower than the previous day. The implied volatity was 27.62, the open interest changed by 6 which increased total open position to 369
On 19 Dec EICHERMOT was trading at 4771.95. The strike last trading price was 4.75, which was -1.45 lower than the previous day. The implied volatity was 25.92, the open interest changed by 21 which increased total open position to 361
On 18 Dec EICHERMOT was trading at 4749.85. The strike last trading price was 6.2, which was -0.45 lower than the previous day. The implied volatity was 26.50, the open interest changed by 32 which increased total open position to 342
On 17 Dec EICHERMOT was trading at 4742.65. The strike last trading price was 6.65, which was -6.75 lower than the previous day. The implied volatity was 27.38, the open interest changed by 1 which increased total open position to 316
On 16 Dec EICHERMOT was trading at 4838.50. The strike last trading price was 13.4, which was 0.05 higher than the previous day. The implied volatity was 23.89, the open interest changed by 31 which increased total open position to 322
On 13 Dec EICHERMOT was trading at 4825.90. The strike last trading price was 13.35, which was -3.50 lower than the previous day. The implied volatity was 20.04, the open interest changed by 12 which increased total open position to 290
On 12 Dec EICHERMOT was trading at 4807.65. The strike last trading price was 16.85, which was -2.55 lower than the previous day. The implied volatity was 22.74, the open interest changed by 66 which increased total open position to 286
On 11 Dec EICHERMOT was trading at 4801.95. The strike last trading price was 19.4, which was -3.55 lower than the previous day. The implied volatity was 22.91, the open interest changed by 14 which increased total open position to 228
On 10 Dec EICHERMOT was trading at 4813.05. The strike last trading price was 22.95, which was -8.65 lower than the previous day. The implied volatity was 22.63, the open interest changed by 22 which increased total open position to 216
On 9 Dec EICHERMOT was trading at 4842.10. The strike last trading price was 31.6, which was -9.10 lower than the previous day. The implied volatity was 21.77, the open interest changed by 0 which decreased total open position to 195
On 6 Dec EICHERMOT was trading at 4877.05. The strike last trading price was 40.7, which was 11.25 higher than the previous day. The implied volatity was 20.44, the open interest changed by -67 which decreased total open position to 195
On 5 Dec EICHERMOT was trading at 4837.55. The strike last trading price was 29.45, which was 0.20 higher than the previous day. The implied volatity was 20.69, the open interest changed by 13 which increased total open position to 259
On 4 Dec EICHERMOT was trading at 4797.05. The strike last trading price was 29.25, which was -9.20 lower than the previous day. The implied volatity was 21.47, the open interest changed by 90 which increased total open position to 258
On 3 Dec EICHERMOT was trading at 4844.35. The strike last trading price was 38.45, which was -1.50 lower than the previous day. The implied volatity was 20.99, the open interest changed by 34 which increased total open position to 166
On 2 Dec EICHERMOT was trading at 4820.70. The strike last trading price was 39.95, which was -15.10 lower than the previous day. The implied volatity was 21.93, the open interest changed by -5 which decreased total open position to 131
On 29 Nov EICHERMOT was trading at 4831.85. The strike last trading price was 55.05, which was -4.75 lower than the previous day. The implied volatity was 23.44, the open interest changed by 31 which increased total open position to 135
On 28 Nov EICHERMOT was trading at 4815.70. The strike last trading price was 59.8, which was -31.60 lower than the previous day. The implied volatity was 22.93, the open interest changed by 32 which increased total open position to 104
On 27 Nov EICHERMOT was trading at 4917.50. The strike last trading price was 91.4, which was -6.60 lower than the previous day. The implied volatity was 23.34, the open interest changed by -1 which decreased total open position to 73
On 26 Nov EICHERMOT was trading at 4931.75. The strike last trading price was 98, which was -35.00 lower than the previous day. The implied volatity was 22.21, the open interest changed by 12 which increased total open position to 71
On 25 Nov EICHERMOT was trading at 5002.35. The strike last trading price was 133, which was -18.35 lower than the previous day. The implied volatity was 22.70, the open interest changed by 56 which increased total open position to 58
On 22 Nov EICHERMOT was trading at 4986.20. The strike last trading price was 151.35, 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 21 Nov EICHERMOT was trading at 4882.10. The strike last trading price was 151.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 20 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 151.35, which was 0.00 lower than the previous day. The implied volatity was 27.02, the open interest changed by 2 which increased total open position to 0
On 19 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 151.35, which was -31.95 lower than the previous day. The implied volatity was 27.02, 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 183.3, which was 0.00 lower than the previous day. The implied volatity was 2.12, 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 183.3, which was 0.00 lower than the previous day. The implied volatity was 1.61, 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 183.3, which was 0.00 lower than the previous day. The implied volatity was 1.15, 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 183.3, which was lower than the previous day. The implied volatity was 2.14, the open interest changed by 0 which decreased total open position to 0
| EICHERMOT 26DEC2024 5050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4734.50 | 265 | 60.00 | - | 2 | 0 | 108 |
| 19 Dec | 4771.95 | 205 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 4749.85 | 205 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 4742.65 | 205 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 4838.50 | 205 | -41.85 | - | 1 | 0 | 108 |
| 13 Dec | 4825.90 | 246.85 | 0.00 | 0.00 | 0 | -3 | 0 |
| 12 Dec | 4807.65 | 246.85 | 0.75 | 23.63 | 13 | -2 | 109 |
| 11 Dec | 4801.95 | 246.1 | 31.10 | 23.22 | 11 | 0 | 110 |
| 10 Dec | 4813.05 | 215 | 0.00 | 0.00 | 0 | -1 | 0 |
| 9 Dec | 4842.10 | 215 | 10.15 | 25.96 | 1 | 0 | 111 |
| 6 Dec | 4877.05 | 204.85 | -23.80 | 26.52 | 9 | -5 | 111 |
| 5 Dec | 4837.55 | 228.65 | -1.85 | 21.90 | 17 | -5 | 114 |
| 4 Dec | 4797.05 | 230.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 4844.35 | 230.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 4820.70 | 230.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 4831.85 | 230.5 | -18.15 | 22.30 | 1 | 0 | 119 |
| 28 Nov | 4815.70 | 248.65 | 47.65 | 28.28 | 140 | 76 | 119 |
| 27 Nov | 4917.50 | 201 | 0.00 | 27.51 | 1 | 0 | 44 |
| 26 Nov | 4931.75 | 201 | 51.00 | 29.58 | 10 | -4 | 43 |
| 25 Nov | 5002.35 | 150 | -20.45 | 25.91 | 62 | 37 | 49 |
| 22 Nov | 4986.20 | 170.45 | 0.00 | 26.14 | 2 | 0 | 12 |
| 21 Nov | 4882.10 | 170.45 | 0.00 | 0.00 | 0 | 12 | 0 |
| 20 Nov | 4965.45 | 170.45 | 0.00 | 23.15 | 14 | 12 | 12 |
| 19 Nov | 4965.45 | 170.45 | -112.10 | 23.15 | 14 | 12 | 12 |
| 18 Nov | 4875.65 | 282.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 4883.70 | 282.55 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 4899.80 | 282.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 4831.85 | 282.55 | - | 0 | 0 | 0 | |
For Eicher Motors Ltd - strike price 5050 expiring on 26DEC2024
Delta for 5050 PE is -
Historical price for 5050 PE is as follows
On 20 Dec EICHERMOT was trading at 4734.50. The strike last trading price was 265, which was 60.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 108
On 19 Dec EICHERMOT was trading at 4771.95. The strike last trading price was 205, 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 18 Dec EICHERMOT was trading at 4749.85. The strike last trading price was 205, 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 17 Dec EICHERMOT was trading at 4742.65. The strike last trading price was 205, 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 16 Dec EICHERMOT was trading at 4838.50. The strike last trading price was 205, which was -41.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 108
On 13 Dec EICHERMOT was trading at 4825.90. The strike last trading price was 246.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 12 Dec EICHERMOT was trading at 4807.65. The strike last trading price was 246.85, which was 0.75 higher than the previous day. The implied volatity was 23.63, the open interest changed by -2 which decreased total open position to 109
On 11 Dec EICHERMOT was trading at 4801.95. The strike last trading price was 246.1, which was 31.10 higher than the previous day. The implied volatity was 23.22, the open interest changed by 0 which decreased total open position to 110
On 10 Dec EICHERMOT was trading at 4813.05. 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 -1 which decreased total open position to 0
On 9 Dec EICHERMOT was trading at 4842.10. The strike last trading price was 215, which was 10.15 higher than the previous day. The implied volatity was 25.96, the open interest changed by 0 which decreased total open position to 111
On 6 Dec EICHERMOT was trading at 4877.05. The strike last trading price was 204.85, which was -23.80 lower than the previous day. The implied volatity was 26.52, the open interest changed by -5 which decreased total open position to 111
On 5 Dec EICHERMOT was trading at 4837.55. The strike last trading price was 228.65, which was -1.85 lower than the previous day. The implied volatity was 21.90, the open interest changed by -5 which decreased total open position to 114
On 4 Dec EICHERMOT was trading at 4797.05. The strike last trading price was 230.5, 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 3 Dec EICHERMOT was trading at 4844.35. The strike last trading price was 230.5, 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 2 Dec EICHERMOT was trading at 4820.70. The strike last trading price was 230.5, 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 29 Nov EICHERMOT was trading at 4831.85. The strike last trading price was 230.5, which was -18.15 lower than the previous day. The implied volatity was 22.30, the open interest changed by 0 which decreased total open position to 119
On 28 Nov EICHERMOT was trading at 4815.70. The strike last trading price was 248.65, which was 47.65 higher than the previous day. The implied volatity was 28.28, the open interest changed by 76 which increased total open position to 119
On 27 Nov EICHERMOT was trading at 4917.50. The strike last trading price was 201, which was 0.00 lower than the previous day. The implied volatity was 27.51, the open interest changed by 0 which decreased total open position to 44
On 26 Nov EICHERMOT was trading at 4931.75. The strike last trading price was 201, which was 51.00 higher than the previous day. The implied volatity was 29.58, the open interest changed by -4 which decreased total open position to 43
On 25 Nov EICHERMOT was trading at 5002.35. The strike last trading price was 150, which was -20.45 lower than the previous day. The implied volatity was 25.91, the open interest changed by 37 which increased total open position to 49
On 22 Nov EICHERMOT was trading at 4986.20. The strike last trading price was 170.45, which was 0.00 lower than the previous day. The implied volatity was 26.14, the open interest changed by 0 which decreased total open position to 12
On 21 Nov EICHERMOT was trading at 4882.10. The strike last trading price was 170.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 20 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 170.45, which was 0.00 lower than the previous day. The implied volatity was 23.15, the open interest changed by 12 which increased total open position to 12
On 19 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 170.45, which was -112.10 lower than the previous day. The implied volatity was 23.15, the open interest changed by 12 which increased total open position to 12
On 18 Nov EICHERMOT was trading at 4875.65. The strike last trading price was 282.55, 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 282.55, 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 282.55, 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 282.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
