EICHERMOT
Eicher Motors Ltd
Historical option data for EICHERMOT
18 Sep 2024 04:13 PM IST
| EICHERMOT 5050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 4850.35 | 14.1 | -1.50 | 86,625 | 7,350 | 84,000 | ||||
| 17 Sept | 4850.20 | 15.6 | -11.85 | 1,33,700 | 2,975 | 76,825 | ||||
| 16 Sept | 4899.20 | 27.45 | 11.85 | 2,10,000 | 2,975 | 74,025 | ||||
| 13 Sept | 4858.30 | 15.6 | -3.50 | 62,300 | 2,975 | 71,400 | ||||
| 12 Sept | 4875.00 | 19.1 | 8.10 | 43,750 | 3,675 | 70,350 | ||||
| 11 Sept | 4726.65 | 11 | -1.00 | 30,625 | 6,125 | 66,675 | ||||
| 10 Sept | 4737.20 | 12 | -4.80 | 25,550 | 3,500 | 60,725 | ||||
| 9 Sept | 4747.35 | 16.8 | -5.25 | 35,700 | 1,400 | 56,525 | ||||
| 6 Sept | 4752.50 | 22.05 | -4.75 | 44,100 | 6,125 | 55,125 | ||||
|
|
||||||||||
| 5 Sept | 4800.10 | 26.8 | -17.85 | 56,700 | -5,775 | 48,125 | ||||
| 4 Sept | 4833.55 | 44.65 | -12.20 | 51,975 | 3,675 | 55,125 | ||||
| 3 Sept | 4865.80 | 56.85 | -15.25 | 26,075 | -350 | 51,450 | ||||
| 2 Sept | 4911.95 | 72.1 | -29.05 | 1,41,925 | 30,975 | 51,800 | ||||
| 30 Aug | 4960.50 | 101.15 | 17.25 | 57,925 | -1,050 | 21,000 | ||||
| 29 Aug | 4915.90 | 83.9 | -6.40 | 75,425 | 15,575 | 22,050 | ||||
| 28 Aug | 4946.85 | 90.3 | 25.30 | 14,175 | 3,675 | 6,475 | ||||
| 27 Aug | 4868.85 | 65 | -27.00 | 3,325 | 2,450 | 2,800 | ||||
| 26 Aug | 4875.20 | 92 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4898.10 | 92 | 0.00 | 0 | 175 | 0 | ||||
| 22 Aug | 4933.55 | 92 | 6.30 | 350 | 175 | 350 | ||||
| 21 Aug | 4913.55 | 85.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4883.25 | 85.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4813.30 | 85.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4818.00 | 85.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4733.25 | 85.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4576.90 | 85.7 | -116.25 | 175 | 0 | 175 | ||||
| 6 Aug | 4653.90 | 201.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4726.70 | 201.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 4968.80 | 201.95 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 4962.70 | 201.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 5012.50 | 201.95 | 0 | 0 | 0 | |||||
For Eicher Motors Ltd - strike price 5050 expiring on 26SEP2024
Delta for 5050 CE is -
Historical price for 5050 CE is as follows
On 18 Sept EICHERMOT was trading at 4850.35. The strike last trading price was 14.1, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 84000
On 17 Sept EICHERMOT was trading at 4850.20. The strike last trading price was 15.6, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 76825
On 16 Sept EICHERMOT was trading at 4899.20. The strike last trading price was 27.45, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 74025
On 13 Sept EICHERMOT was trading at 4858.30. The strike last trading price was 15.6, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 71400
On 12 Sept EICHERMOT was trading at 4875.00. The strike last trading price was 19.1, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 70350
On 11 Sept EICHERMOT was trading at 4726.65. The strike last trading price was 11, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 66675
On 10 Sept EICHERMOT was trading at 4737.20. The strike last trading price was 12, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 60725
On 9 Sept EICHERMOT was trading at 4747.35. The strike last trading price was 16.8, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 56525
On 6 Sept EICHERMOT was trading at 4752.50. The strike last trading price was 22.05, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 55125
On 5 Sept EICHERMOT was trading at 4800.10. The strike last trading price was 26.8, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by -5775 which decreased total open position to 48125
On 4 Sept EICHERMOT was trading at 4833.55. The strike last trading price was 44.65, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 55125
On 3 Sept EICHERMOT was trading at 4865.80. The strike last trading price was 56.85, which was -15.25 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 51450
On 2 Sept EICHERMOT was trading at 4911.95. The strike last trading price was 72.1, which was -29.05 lower than the previous day. The implied volatity was -, the open interest changed by 30975 which increased total open position to 51800
On 30 Aug EICHERMOT was trading at 4960.50. The strike last trading price was 101.15, which was 17.25 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 21000
On 29 Aug EICHERMOT was trading at 4915.90. The strike last trading price was 83.9, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 15575 which increased total open position to 22050
On 28 Aug EICHERMOT was trading at 4946.85. The strike last trading price was 90.3, which was 25.30 higher than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 6475
On 27 Aug EICHERMOT was trading at 4868.85. The strike last trading price was 65, which was -27.00 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 2800
On 26 Aug EICHERMOT was trading at 4875.20. The strike last trading price was 92, 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 23 Aug EICHERMOT was trading at 4898.10. The strike last trading price was 92, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 22 Aug EICHERMOT was trading at 4933.55. The strike last trading price was 92, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 350
On 21 Aug EICHERMOT was trading at 4913.55. The strike last trading price was 85.7, 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 Aug EICHERMOT was trading at 4883.25. The strike last trading price was 85.7, 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 Aug EICHERMOT was trading at 4813.30. The strike last trading price was 85.7, 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 16 Aug EICHERMOT was trading at 4818.00. The strike last trading price was 85.7, 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 Aug EICHERMOT was trading at 4733.25. The strike last trading price was 85.7, 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 Aug EICHERMOT was trading at 4576.90. The strike last trading price was 85.7, which was -116.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175
On 6 Aug EICHERMOT was trading at 4653.90. The strike last trading price was 201.95, 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 2 Aug EICHERMOT was trading at 4726.70. The strike last trading price was 201.95, 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 1 Aug EICHERMOT was trading at 4968.80. The strike last trading price was 201.95, 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 31 Jul EICHERMOT was trading at 4962.70. The strike last trading price was 201.95, 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 26 Jul EICHERMOT was trading at 5012.50. The strike last trading price was 201.95, 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 5050 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 4850.35 | 203.5 | -5.85 | 1,575 | -1,225 | 13,825 |
| 17 Sept | 4850.20 | 209.35 | 38.55 | 6,300 | -4,200 | 15,050 |
| 16 Sept | 4899.20 | 170.8 | -41.15 | 6,125 | 0 | 19,250 |
| 13 Sept | 4858.30 | 211.95 | -108.35 | 350 | -175 | 19,425 |
| 12 Sept | 4875.00 | 320.3 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 4726.65 | 320.3 | 10.15 | 175 | 0 | 19,600 |
| 10 Sept | 4737.20 | 310.15 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 4747.35 | 310.15 | 0.00 | 0 | -350 | 0 |
| 6 Sept | 4752.50 | 310.15 | 38.55 | 1,225 | -350 | 19,600 |
| 5 Sept | 4800.10 | 271.6 | 59.75 | 1,925 | -175 | 19,950 |
| 4 Sept | 4833.55 | 211.85 | 2.15 | 700 | -350 | 20,125 |
| 3 Sept | 4865.80 | 209.7 | 28.00 | 2,450 | 350 | 20,650 |
| 2 Sept | 4911.95 | 181.7 | 18.85 | 6,125 | 875 | 19,950 |
| 30 Aug | 4960.50 | 162.85 | -61.05 | 12,075 | 8,575 | 19,075 |
| 29 Aug | 4915.90 | 223.9 | -64.25 | 13,125 | 10,500 | 10,500 |
| 28 Aug | 4946.85 | 288.15 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 4868.85 | 288.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4875.20 | 288.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4898.10 | 288.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4933.55 | 288.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4913.55 | 288.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4883.25 | 288.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4813.30 | 288.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4818.00 | 288.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4733.25 | 288.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4576.90 | 288.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4653.90 | 288.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4726.70 | 288.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 4968.80 | 288.15 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4962.70 | 288.15 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 5012.50 | 288.15 | 0 | 0 | 0 | |
For Eicher Motors Ltd - strike price 5050 expiring on 26SEP2024
Delta for 5050 PE is -
Historical price for 5050 PE is as follows
On 18 Sept EICHERMOT was trading at 4850.35. The strike last trading price was 203.5, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by -1225 which decreased total open position to 13825
On 17 Sept EICHERMOT was trading at 4850.20. The strike last trading price was 209.35, which was 38.55 higher than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 15050
On 16 Sept EICHERMOT was trading at 4899.20. The strike last trading price was 170.8, which was -41.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19250
On 13 Sept EICHERMOT was trading at 4858.30. The strike last trading price was 211.95, which was -108.35 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 19425
On 12 Sept EICHERMOT was trading at 4875.00. The strike last trading price was 320.3, 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 Sept EICHERMOT was trading at 4726.65. The strike last trading price was 320.3, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19600
On 10 Sept EICHERMOT was trading at 4737.20. The strike last trading price was 310.15, 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 9 Sept EICHERMOT was trading at 4747.35. The strike last trading price was 310.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 0
On 6 Sept EICHERMOT was trading at 4752.50. The strike last trading price was 310.15, which was 38.55 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 19600
On 5 Sept EICHERMOT was trading at 4800.10. The strike last trading price was 271.6, which was 59.75 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 19950
On 4 Sept EICHERMOT was trading at 4833.55. The strike last trading price was 211.85, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 20125
On 3 Sept EICHERMOT was trading at 4865.80. The strike last trading price was 209.7, which was 28.00 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 20650
On 2 Sept EICHERMOT was trading at 4911.95. The strike last trading price was 181.7, which was 18.85 higher than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 19950
On 30 Aug EICHERMOT was trading at 4960.50. The strike last trading price was 162.85, which was -61.05 lower than the previous day. The implied volatity was -, the open interest changed by 8575 which increased total open position to 19075
On 29 Aug EICHERMOT was trading at 4915.90. The strike last trading price was 223.9, which was -64.25 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 10500
On 28 Aug EICHERMOT was trading at 4946.85. The strike last trading price was 288.15, 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 27 Aug EICHERMOT was trading at 4868.85. The strike last trading price was 288.15, 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 26 Aug EICHERMOT was trading at 4875.20. The strike last trading price was 288.15, 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 23 Aug EICHERMOT was trading at 4898.10. The strike last trading price was 288.15, 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 22 Aug EICHERMOT was trading at 4933.55. The strike last trading price was 288.15, 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 21 Aug EICHERMOT was trading at 4913.55. The strike last trading price was 288.15, 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 Aug EICHERMOT was trading at 4883.25. The strike last trading price was 288.15, 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 Aug EICHERMOT was trading at 4813.30. The strike last trading price was 288.15, 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 16 Aug EICHERMOT was trading at 4818.00. The strike last trading price was 288.15, 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 Aug EICHERMOT was trading at 4733.25. The strike last trading price was 288.15, 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 Aug EICHERMOT was trading at 4576.90. The strike last trading price was 288.15, 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 Aug EICHERMOT was trading at 4653.90. The strike last trading price was 288.15, 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 2 Aug EICHERMOT was trading at 4726.70. The strike last trading price was 288.15, 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 1 Aug EICHERMOT was trading at 4968.80. The strike last trading price was 288.15, 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 31 Jul EICHERMOT was trading at 4962.70. The strike last trading price was 288.15, 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 26 Jul EICHERMOT was trading at 5012.50. The strike last trading price was 288.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0