EICHERMOT
Eicher Motors Ltd
Historical option data for EICHERMOT
21 Nov 2024 04:13 PM IST
| EICHERMOT 28NOV2024 5050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 1.77
Theta: -3.07
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 4882.10 | 14.45 | -17.50 | 22.49 | 1,541 | -53 | 454 | |||
| 20 Nov | 4965.45 | 31.95 | 0.00 | 21.02 | 3,020 | 97 | 513 | |||
| 19 Nov | 4965.45 | 31.95 | 14.10 | 21.02 | 3,020 | 103 | 513 | |||
| 18 Nov | 4875.65 | 17.85 | -12.25 | 21.86 | 893 | 12 | 414 | |||
| 14 Nov | 4883.70 | 30.1 | 22.55 | 21.07 | 6,838 | 277 | 414 | |||
| 13 Nov | 4588.70 | 7.55 | -12.20 | 28.73 | 682 | 0 | 143 | |||
| 12 Nov | 4738.20 | 19.75 | -7.70 | 27.75 | 156 | 12 | 143 | |||
| 11 Nov | 4793.45 | 27.45 | -8.35 | 25.25 | 86 | 3 | 133 | |||
| 8 Nov | 4785.25 | 35.8 | -24.35 | 25.42 | 46 | 2 | 128 | |||
| 7 Nov | 4878.00 | 60.15 | -22.35 | 25.18 | 77 | 23 | 121 | |||
| 6 Nov | 4917.15 | 82.5 | -3.50 | 25.83 | 83 | 21 | 98 | |||
| 5 Nov | 4899.80 | 86 | 5.55 | 26.80 | 204 | 14 | 78 | |||
| 4 Nov | 4831.85 | 80.45 | -26.80 | 31.05 | 332 | 42 | 64 | |||
| 31 Oct | 4894.65 | 107.25 | 5.15 | - | 17 | 8 | 18 | |||
| 30 Oct | 4869.25 | 102.1 | 66.70 | - | 12 | 6 | 8 | |||
| 29 Oct | 4898.15 | 35.4 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 4720.65 | 35.4 | 0.00 | - | 0 | 1 | 0 | |||
| 25 Oct | 4591.60 | 35.4 | -9.60 | - | 1 | 0 | 1 | |||
| 24 Oct | 4668.50 | 45 | -200.95 | - | 1 | 0 | 0 | |||
| 23 Oct | 4677.75 | 245.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 4759.05 | 245.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 4810.45 | 245.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 4765.65 | 245.95 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Oct | 4623.85 | 245.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 4678.25 | 245.95 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 4722.10 | 245.95 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 4779.80 | 245.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 4728.05 | 245.95 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 4697.90 | 245.95 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 4708.90 | 245.95 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 4667.95 | 245.95 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 4782.50 | 245.95 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 4972.65 | 245.95 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 5026.25 | 245.95 | - | 0 | 0 | 0 | ||||
For Eicher Motors Ltd - strike price 5050 expiring on 28NOV2024
Delta for 5050 CE is 0.18
Historical price for 5050 CE is as follows
On 21 Nov EICHERMOT was trading at 4882.10. The strike last trading price was 14.45, which was -17.50 lower than the previous day. The implied volatity was 22.49, the open interest changed by -53 which decreased total open position to 454
On 20 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 31.95, which was 0.00 lower than the previous day. The implied volatity was 21.02, the open interest changed by 97 which increased total open position to 513
On 19 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 31.95, which was 14.10 higher than the previous day. The implied volatity was 21.02, the open interest changed by 103 which increased total open position to 513
On 18 Nov EICHERMOT was trading at 4875.65. The strike last trading price was 17.85, which was -12.25 lower than the previous day. The implied volatity was 21.86, the open interest changed by 12 which increased total open position to 414
On 14 Nov EICHERMOT was trading at 4883.70. The strike last trading price was 30.1, which was 22.55 higher than the previous day. The implied volatity was 21.07, the open interest changed by 277 which increased total open position to 414
On 13 Nov EICHERMOT was trading at 4588.70. The strike last trading price was 7.55, which was -12.20 lower than the previous day. The implied volatity was 28.73, the open interest changed by 0 which decreased total open position to 143
On 12 Nov EICHERMOT was trading at 4738.20. The strike last trading price was 19.75, which was -7.70 lower than the previous day. The implied volatity was 27.75, the open interest changed by 12 which increased total open position to 143
On 11 Nov EICHERMOT was trading at 4793.45. The strike last trading price was 27.45, which was -8.35 lower than the previous day. The implied volatity was 25.25, the open interest changed by 3 which increased total open position to 133
On 8 Nov EICHERMOT was trading at 4785.25. The strike last trading price was 35.8, which was -24.35 lower than the previous day. The implied volatity was 25.42, the open interest changed by 2 which increased total open position to 128
On 7 Nov EICHERMOT was trading at 4878.00. The strike last trading price was 60.15, which was -22.35 lower than the previous day. The implied volatity was 25.18, the open interest changed by 23 which increased total open position to 121
On 6 Nov EICHERMOT was trading at 4917.15. The strike last trading price was 82.5, which was -3.50 lower than the previous day. The implied volatity was 25.83, the open interest changed by 21 which increased total open position to 98
On 5 Nov EICHERMOT was trading at 4899.80. The strike last trading price was 86, which was 5.55 higher than the previous day. The implied volatity was 26.80, the open interest changed by 14 which increased total open position to 78
On 4 Nov EICHERMOT was trading at 4831.85. The strike last trading price was 80.45, which was -26.80 lower than the previous day. The implied volatity was 31.05, the open interest changed by 42 which increased total open position to 64
On 31 Oct EICHERMOT was trading at 4894.65. The strike last trading price was 107.25, which was 5.15 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 102.1, which was 66.70 higher 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 35.4, 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 28 Oct EICHERMOT was trading at 4720.65. The strike last trading price was 35.4, 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 35.4, which was -9.60 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 45, which was -200.95 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 245.95, 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 245.95, 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 245.95, 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 245.95, 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 245.95, 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 245.95, 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 245.95, 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 245.95, 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 245.95, 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 245.95, 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 245.95, 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 245.95, 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 245.95, 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 245.95, 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 245.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| EICHERMOT 28NOV2024 5050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 1.94
Theta: -2.39
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 4882.10 | 165 | 39.00 | 25.31 | 297 | -50 | 48 |
| 20 Nov | 4965.45 | 126 | 0.00 | 24.41 | 421 | 69 | 99 |
| 19 Nov | 4965.45 | 126 | -44.45 | 24.41 | 421 | 70 | 99 |
| 18 Nov | 4875.65 | 170.45 | -8.55 | 16.90 | 4 | 1 | 29 |
| 14 Nov | 4883.70 | 179 | -107.50 | 23.97 | 154 | 23 | 29 |
| 13 Nov | 4588.70 | 286.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 4738.20 | 286.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 4793.45 | 286.5 | 60.90 | 32.22 | 3 | 0 | 6 |
| 8 Nov | 4785.25 | 225.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 4878.00 | 225.6 | 42.75 | 29.72 | 2 | 0 | 6 |
| 6 Nov | 4917.15 | 182.85 | -88.45 | 26.19 | 4 | 2 | 6 |
| 5 Nov | 4899.80 | 271.3 | -5.95 | 42.83 | 1 | 0 | 3 |
| 4 Nov | 4831.85 | 277.25 | 38.75 | 33.31 | 10 | 4 | 4 |
| 31 Oct | 4894.65 | 238.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 4869.25 | 238.5 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 4898.15 | 238.5 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 4720.65 | 238.5 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 4591.60 | 238.5 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 4668.50 | 238.5 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 4677.75 | 238.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 4759.05 | 238.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 4810.45 | 238.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 4765.65 | 238.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 4623.85 | 238.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 4678.25 | 238.5 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 4722.10 | 238.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 4779.80 | 238.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 4728.05 | 238.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 4697.90 | 238.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 4708.90 | 238.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 4667.95 | 238.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 4782.50 | 238.5 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 4972.65 | 238.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 5026.25 | 238.5 | - | 0 | 0 | 0 | |
For Eicher Motors Ltd - strike price 5050 expiring on 28NOV2024
Delta for 5050 PE is -0.79
Historical price for 5050 PE is as follows
On 21 Nov EICHERMOT was trading at 4882.10. The strike last trading price was 165, which was 39.00 higher than the previous day. The implied volatity was 25.31, the open interest changed by -50 which decreased total open position to 48
On 20 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 126, which was 0.00 lower than the previous day. The implied volatity was 24.41, the open interest changed by 69 which increased total open position to 99
On 19 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 126, which was -44.45 lower than the previous day. The implied volatity was 24.41, the open interest changed by 70 which increased total open position to 99
On 18 Nov EICHERMOT was trading at 4875.65. The strike last trading price was 170.45, which was -8.55 lower than the previous day. The implied volatity was 16.90, the open interest changed by 1 which increased total open position to 29
On 14 Nov EICHERMOT was trading at 4883.70. The strike last trading price was 179, which was -107.50 lower than the previous day. The implied volatity was 23.97, the open interest changed by 23 which increased total open position to 29
On 13 Nov EICHERMOT was trading at 4588.70. The strike last trading price was 286.5, 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 12 Nov EICHERMOT was trading at 4738.20. The strike last trading price was 286.5, 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 11 Nov EICHERMOT was trading at 4793.45. The strike last trading price was 286.5, which was 60.90 higher than the previous day. The implied volatity was 32.22, the open interest changed by 0 which decreased total open position to 6
On 8 Nov EICHERMOT was trading at 4785.25. The strike last trading price was 225.6, 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 7 Nov EICHERMOT was trading at 4878.00. The strike last trading price was 225.6, which was 42.75 higher than the previous day. The implied volatity was 29.72, the open interest changed by 0 which decreased total open position to 6
On 6 Nov EICHERMOT was trading at 4917.15. The strike last trading price was 182.85, which was -88.45 lower than the previous day. The implied volatity was 26.19, the open interest changed by 2 which increased total open position to 6
On 5 Nov EICHERMOT was trading at 4899.80. The strike last trading price was 271.3, which was -5.95 lower than the previous day. The implied volatity was 42.83, the open interest changed by 0 which decreased total open position to 3
On 4 Nov EICHERMOT was trading at 4831.85. The strike last trading price was 277.25, which was 38.75 higher than the previous day. The implied volatity was 33.31, the open interest changed by 4 which increased total open position to 4
On 31 Oct EICHERMOT was trading at 4894.65. The strike last trading price was 238.5, 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 Oct EICHERMOT was trading at 4869.25. The strike last trading price was 238.5, 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 29 Oct EICHERMOT was trading at 4898.15. The strike last trading price was 238.5, 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 28 Oct EICHERMOT was trading at 4720.65. The strike last trading price was 238.5, 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 238.5, 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 238.5, 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 238.5, 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 238.5, 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 238.5, 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 238.5, 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 238.5, 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 238.5, 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 238.5, 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 238.5, 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 238.5, 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 238.5, 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 238.5, 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 238.5, 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 238.5, 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 238.5, 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 238.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
