EICHERMOT
Eicher Motors Ltd
Historical option data for EICHERMOT
21 Nov 2024 04:13 PM IST
| EICHERMOT 28NOV2024 5150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.99
Theta: -1.85
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 4882.10 | 5.85 | -7.05 | 24.64 | 1,622 | -41 | 678 | |||
| 20 Nov | 4965.45 | 12.9 | 0.00 | 21.95 | 2,028 | 30 | 718 | |||
| 19 Nov | 4965.45 | 12.9 | 5.45 | 21.95 | 2,028 | 29 | 718 | |||
| 18 Nov | 4875.65 | 7.45 | -7.50 | 23.06 | 982 | -1 | 702 | |||
| 14 Nov | 4883.70 | 14.95 | 10.95 | 22.19 | 3,469 | 134 | 716 | |||
| 13 Nov | 4588.70 | 4 | -6.90 | 29.63 | 321 | -8 | 587 | |||
| 12 Nov | 4738.20 | 10.9 | -6.60 | 28.46 | 178 | 31 | 593 | |||
| 11 Nov | 4793.45 | 17.5 | -3.60 | 27.08 | 130 | 1 | 565 | |||
| 8 Nov | 4785.25 | 21.1 | -14.80 | 26.05 | 80 | 9 | 574 | |||
| 7 Nov | 4878.00 | 35.9 | -14.60 | 25.32 | 156 | 17 | 564 | |||
| 6 Nov | 4917.15 | 50.5 | -7.75 | 25.52 | 675 | 466 | 544 | |||
| 5 Nov | 4899.80 | 58.25 | 3.20 | 27.48 | 118 | 8 | 75 | |||
| 4 Nov | 4831.85 | 55.05 | -24.95 | 31.21 | 148 | 33 | 66 | |||
| 31 Oct | 4894.65 | 80 | 6.70 | - | 20 | 14 | 30 | |||
|
|
||||||||||
| 30 Oct | 4869.25 | 73.3 | 10.30 | - | 9 | 2 | 12 | |||
| 29 Oct | 4898.15 | 63 | -28.00 | - | 1 | 0 | 9 | |||
| 28 Oct | 4720.65 | 91 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 4668.50 | 91 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 4759.05 | 91 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 4810.45 | 91 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 4765.65 | 91 | 0.00 | - | 0 | 0 | 9 | |||
| 17 Oct | 4623.85 | 91 | 0.00 | - | 0 | 0 | 9 | |||
| 16 Oct | 4678.25 | 91 | 0.00 | - | 0 | 0 | 9 | |||
| 15 Oct | 4722.10 | 91 | 0.00 | - | 0 | 0 | 9 | |||
| 14 Oct | 4779.80 | 91 | 0.00 | - | 0 | 0 | 9 | |||
| 11 Oct | 4728.05 | 91 | 0.00 | - | 0 | 0 | 9 | |||
| 10 Oct | 4697.90 | 91 | 0.00 | - | 0 | 0 | 9 | |||
| 9 Oct | 4708.90 | 91 | 0.00 | - | 0 | 0 | 9 | |||
| 7 Oct | 4667.95 | 91 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 4782.50 | 91 | -54.00 | - | 4 | 2 | 7 | |||
| 1 Oct | 4972.65 | 145 | -66.70 | - | 5 | 2 | 4 | |||
| 30 Sept | 5026.25 | 211.7 | - | 0 | 2 | 0 | ||||
For Eicher Motors Ltd - strike price 5150 expiring on 28NOV2024
Delta for 5150 CE is 0.08
Historical price for 5150 CE is as follows
On 21 Nov EICHERMOT was trading at 4882.10. The strike last trading price was 5.85, which was -7.05 lower than the previous day. The implied volatity was 24.64, the open interest changed by -41 which decreased total open position to 678
On 20 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 12.9, which was 0.00 lower than the previous day. The implied volatity was 21.95, the open interest changed by 30 which increased total open position to 718
On 19 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 12.9, which was 5.45 higher than the previous day. The implied volatity was 21.95, the open interest changed by 29 which increased total open position to 718
On 18 Nov EICHERMOT was trading at 4875.65. The strike last trading price was 7.45, which was -7.50 lower than the previous day. The implied volatity was 23.06, the open interest changed by -1 which decreased total open position to 702
On 14 Nov EICHERMOT was trading at 4883.70. The strike last trading price was 14.95, which was 10.95 higher than the previous day. The implied volatity was 22.19, the open interest changed by 134 which increased total open position to 716
On 13 Nov EICHERMOT was trading at 4588.70. The strike last trading price was 4, which was -6.90 lower than the previous day. The implied volatity was 29.63, the open interest changed by -8 which decreased total open position to 587
On 12 Nov EICHERMOT was trading at 4738.20. The strike last trading price was 10.9, which was -6.60 lower than the previous day. The implied volatity was 28.46, the open interest changed by 31 which increased total open position to 593
On 11 Nov EICHERMOT was trading at 4793.45. The strike last trading price was 17.5, which was -3.60 lower than the previous day. The implied volatity was 27.08, the open interest changed by 1 which increased total open position to 565
On 8 Nov EICHERMOT was trading at 4785.25. The strike last trading price was 21.1, which was -14.80 lower than the previous day. The implied volatity was 26.05, the open interest changed by 9 which increased total open position to 574
On 7 Nov EICHERMOT was trading at 4878.00. The strike last trading price was 35.9, which was -14.60 lower than the previous day. The implied volatity was 25.32, the open interest changed by 17 which increased total open position to 564
On 6 Nov EICHERMOT was trading at 4917.15. The strike last trading price was 50.5, which was -7.75 lower than the previous day. The implied volatity was 25.52, the open interest changed by 466 which increased total open position to 544
On 5 Nov EICHERMOT was trading at 4899.80. The strike last trading price was 58.25, which was 3.20 higher than the previous day. The implied volatity was 27.48, the open interest changed by 8 which increased total open position to 75
On 4 Nov EICHERMOT was trading at 4831.85. The strike last trading price was 55.05, which was -24.95 lower than the previous day. The implied volatity was 31.21, the open interest changed by 33 which increased total open position to 66
On 31 Oct EICHERMOT was trading at 4894.65. The strike last trading price was 80, which was 6.70 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 73.3, which was 10.30 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 63, which was -28.00 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 91, 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 91, 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 91, 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 91, 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 91, 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 91, 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 91, 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 91, 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 91, 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 91, 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 91, 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 91, 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 91, 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 91, which was -54.00 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 145, which was -66.70 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 211.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| EICHERMOT 28NOV2024 5150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 1.56
Theta: -2.47
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 4882.10 | 261.85 | 55.95 | 33.01 | 18 | 13 | 17 |
| 20 Nov | 4965.45 | 205.9 | 0.00 | 26.33 | 6 | -1 | 5 |
| 19 Nov | 4965.45 | 205.9 | -67.10 | 26.33 | 6 | 0 | 5 |
| 18 Nov | 4875.65 | 273 | 0.00 | 0.00 | 0 | 2 | 0 |
| 14 Nov | 4883.70 | 273 | -28.45 | 29.68 | 16 | 3 | 6 |
| 13 Nov | 4588.70 | 301.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 4738.20 | 301.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 4793.45 | 301.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 4785.25 | 301.45 | 0.00 | 0.00 | 0 | 3 | 0 |
| 7 Nov | 4878.00 | 301.45 | 8.50 | 30.82 | 3 | 2 | 2 |
| 6 Nov | 4917.15 | 292.95 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 4899.80 | 292.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 4831.85 | 292.95 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 4894.65 | 292.95 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 4869.25 | 292.95 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 4898.15 | 292.95 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 4720.65 | 292.95 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 4668.50 | 292.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 4759.05 | 292.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 4810.45 | 292.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 4765.65 | 292.95 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 4623.85 | 292.95 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 4678.25 | 292.95 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 4722.10 | 292.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 4779.80 | 292.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 4728.05 | 292.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 4697.90 | 292.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 4708.90 | 292.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 4667.95 | 292.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 4782.50 | 292.95 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 4972.65 | 292.95 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 5026.25 | 292.95 | - | 0 | 0 | 0 | |
For Eicher Motors Ltd - strike price 5150 expiring on 28NOV2024
Delta for 5150 PE is -0.85
Historical price for 5150 PE is as follows
On 21 Nov EICHERMOT was trading at 4882.10. The strike last trading price was 261.85, which was 55.95 higher than the previous day. The implied volatity was 33.01, the open interest changed by 13 which increased total open position to 17
On 20 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 205.9, which was 0.00 lower than the previous day. The implied volatity was 26.33, the open interest changed by -1 which decreased total open position to 5
On 19 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 205.9, which was -67.10 lower than the previous day. The implied volatity was 26.33, the open interest changed by 0 which decreased total open position to 5
On 18 Nov EICHERMOT was trading at 4875.65. The strike last trading price was 273, 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 14 Nov EICHERMOT was trading at 4883.70. The strike last trading price was 273, which was -28.45 lower than the previous day. The implied volatity was 29.68, the open interest changed by 3 which increased total open position to 6
On 13 Nov EICHERMOT was trading at 4588.70. The strike last trading price was 301.45, 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 301.45, 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 301.45, 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 8 Nov EICHERMOT was trading at 4785.25. The strike last trading price was 301.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 7 Nov EICHERMOT was trading at 4878.00. The strike last trading price was 301.45, which was 8.50 higher than the previous day. The implied volatity was 30.82, the open interest changed by 2 which increased total open position to 2
On 6 Nov EICHERMOT was trading at 4917.15. The strike last trading price was 292.95, 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 5 Nov EICHERMOT was trading at 4899.80. The strike last trading price was 292.95, 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 4 Nov EICHERMOT was trading at 4831.85. The strike last trading price was 292.95, 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 Oct EICHERMOT was trading at 4894.65. The strike last trading price was 292.95, 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 Oct EICHERMOT was trading at 4869.25. The strike last trading price was 292.95, 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 29 Oct EICHERMOT was trading at 4898.15. The strike last trading price was 292.95, 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 28 Oct EICHERMOT was trading at 4720.65. The strike last trading price was 292.95, 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 24 Oct EICHERMOT was trading at 4668.50. The strike last trading price was 292.95, 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 292.95, 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 292.95, 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 292.95, 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 292.95, 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 292.95, 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 292.95, 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 292.95, 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 292.95, 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 292.95, 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 292.95, 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 292.95, 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 292.95, 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 292.95, 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 292.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
