EICHERMOT
Eicher Motors Ltd
Historical option data for EICHERMOT
20 Dec 2024 04:13 PM IST
| EICHERMOT 26DEC2024 5200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.31
Theta: -0.91
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4734.50 | 1.6 | -0.50 | 34.51 | 573 | -219 | 556 | |||
| 19 Dec | 4771.95 | 2.1 | -0.10 | 31.28 | 254 | -38 | 767 | |||
| 18 Dec | 4749.85 | 2.2 | -0.35 | 30.09 | 373 | 18 | 806 | |||
| 17 Dec | 4742.65 | 2.55 | -2.10 | 30.71 | 835 | 25 | 798 | |||
| 16 Dec | 4838.50 | 4.65 | 0.05 | 26.75 | 661 | 128 | 775 | |||
| 13 Dec | 4825.90 | 4.6 | -1.70 | 22.72 | 833 | 68 | 650 | |||
| 12 Dec | 4807.65 | 6.3 | -1.00 | 24.87 | 535 | 4 | 583 | |||
| 11 Dec | 4801.95 | 7.3 | -2.00 | 24.72 | 302 | 27 | 580 | |||
| 10 Dec | 4813.05 | 9.3 | -3.35 | 24.60 | 393 | -30 | 553 | |||
| 9 Dec | 4842.10 | 12.65 | -3.95 | 23.42 | 653 | 49 | 575 | |||
| 6 Dec | 4877.05 | 16.6 | 4.05 | 21.75 | 903 | 52 | 527 | |||
| 5 Dec | 4837.55 | 12.55 | -0.55 | 22.33 | 649 | -17 | 474 | |||
| 4 Dec | 4797.05 | 13.1 | -3.65 | 23.11 | 582 | -14 | 494 | |||
| 3 Dec | 4844.35 | 16.75 | -1.60 | 22.21 | 463 | 30 | 508 | |||
| 2 Dec | 4820.70 | 18.35 | -8.50 | 23.13 | 631 | 113 | 578 | |||
| 29 Nov | 4831.85 | 26.85 | -4.30 | 24.07 | 426 | 94 | 469 | |||
| 28 Nov | 4815.70 | 31.15 | -17.65 | 23.97 | 736 | 2 | 374 | |||
| 27 Nov | 4917.50 | 48.8 | -4.20 | 23.87 | 221 | 11 | 372 | |||
| 26 Nov | 4931.75 | 53 | -23.00 | 22.93 | 495 | 124 | 360 | |||
| 25 Nov | 5002.35 | 76 | 7.00 | 23.22 | 317 | 84 | 237 | |||
|
|
||||||||||
| 22 Nov | 4986.20 | 69 | 13.75 | 22.39 | 85 | 13 | 166 | |||
| 21 Nov | 4882.10 | 55.25 | -21.75 | 24.11 | 93 | -11 | 153 | |||
| 20 Nov | 4965.45 | 77 | 0.00 | 24.21 | 287 | 137 | 164 | |||
| 19 Nov | 4965.45 | 77 | 20.00 | 24.21 | 287 | 137 | 164 | |||
| 18 Nov | 4875.65 | 57 | -184.90 | 24.35 | 51 | 25 | 27 | |||
| 31 Oct | 4894.65 | 241.9 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 4869.25 | 241.9 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 4898.15 | 241.9 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 4759.05 | 241.9 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 4810.45 | 241.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 4765.65 | 241.9 | 241.90 | - | 0 | 0 | 0 | |||
| 15 Oct | 4722.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 4779.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 4728.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 4708.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 4706.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 4782.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 4972.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 5026.25 | 0 | - | 0 | 0 | 0 | ||||
For Eicher Motors Ltd - strike price 5200 expiring on 26DEC2024
Delta for 5200 CE is 0.02
Historical price for 5200 CE is as follows
On 20 Dec EICHERMOT was trading at 4734.50. The strike last trading price was 1.6, which was -0.50 lower than the previous day. The implied volatity was 34.51, the open interest changed by -219 which decreased total open position to 556
On 19 Dec EICHERMOT was trading at 4771.95. The strike last trading price was 2.1, which was -0.10 lower than the previous day. The implied volatity was 31.28, the open interest changed by -38 which decreased total open position to 767
On 18 Dec EICHERMOT was trading at 4749.85. The strike last trading price was 2.2, which was -0.35 lower than the previous day. The implied volatity was 30.09, the open interest changed by 18 which increased total open position to 806
On 17 Dec EICHERMOT was trading at 4742.65. The strike last trading price was 2.55, which was -2.10 lower than the previous day. The implied volatity was 30.71, the open interest changed by 25 which increased total open position to 798
On 16 Dec EICHERMOT was trading at 4838.50. The strike last trading price was 4.65, which was 0.05 higher than the previous day. The implied volatity was 26.75, the open interest changed by 128 which increased total open position to 775
On 13 Dec EICHERMOT was trading at 4825.90. The strike last trading price was 4.6, which was -1.70 lower than the previous day. The implied volatity was 22.72, the open interest changed by 68 which increased total open position to 650
On 12 Dec EICHERMOT was trading at 4807.65. The strike last trading price was 6.3, which was -1.00 lower than the previous day. The implied volatity was 24.87, the open interest changed by 4 which increased total open position to 583
On 11 Dec EICHERMOT was trading at 4801.95. The strike last trading price was 7.3, which was -2.00 lower than the previous day. The implied volatity was 24.72, the open interest changed by 27 which increased total open position to 580
On 10 Dec EICHERMOT was trading at 4813.05. The strike last trading price was 9.3, which was -3.35 lower than the previous day. The implied volatity was 24.60, the open interest changed by -30 which decreased total open position to 553
On 9 Dec EICHERMOT was trading at 4842.10. The strike last trading price was 12.65, which was -3.95 lower than the previous day. The implied volatity was 23.42, the open interest changed by 49 which increased total open position to 575
On 6 Dec EICHERMOT was trading at 4877.05. The strike last trading price was 16.6, which was 4.05 higher than the previous day. The implied volatity was 21.75, the open interest changed by 52 which increased total open position to 527
On 5 Dec EICHERMOT was trading at 4837.55. The strike last trading price was 12.55, which was -0.55 lower than the previous day. The implied volatity was 22.33, the open interest changed by -17 which decreased total open position to 474
On 4 Dec EICHERMOT was trading at 4797.05. The strike last trading price was 13.1, which was -3.65 lower than the previous day. The implied volatity was 23.11, the open interest changed by -14 which decreased total open position to 494
On 3 Dec EICHERMOT was trading at 4844.35. The strike last trading price was 16.75, which was -1.60 lower than the previous day. The implied volatity was 22.21, the open interest changed by 30 which increased total open position to 508
On 2 Dec EICHERMOT was trading at 4820.70. The strike last trading price was 18.35, which was -8.50 lower than the previous day. The implied volatity was 23.13, the open interest changed by 113 which increased total open position to 578
On 29 Nov EICHERMOT was trading at 4831.85. The strike last trading price was 26.85, which was -4.30 lower than the previous day. The implied volatity was 24.07, the open interest changed by 94 which increased total open position to 469
On 28 Nov EICHERMOT was trading at 4815.70. The strike last trading price was 31.15, which was -17.65 lower than the previous day. The implied volatity was 23.97, the open interest changed by 2 which increased total open position to 374
On 27 Nov EICHERMOT was trading at 4917.50. The strike last trading price was 48.8, which was -4.20 lower than the previous day. The implied volatity was 23.87, the open interest changed by 11 which increased total open position to 372
On 26 Nov EICHERMOT was trading at 4931.75. The strike last trading price was 53, which was -23.00 lower than the previous day. The implied volatity was 22.93, the open interest changed by 124 which increased total open position to 360
On 25 Nov EICHERMOT was trading at 5002.35. The strike last trading price was 76, which was 7.00 higher than the previous day. The implied volatity was 23.22, the open interest changed by 84 which increased total open position to 237
On 22 Nov EICHERMOT was trading at 4986.20. The strike last trading price was 69, which was 13.75 higher than the previous day. The implied volatity was 22.39, the open interest changed by 13 which increased total open position to 166
On 21 Nov EICHERMOT was trading at 4882.10. The strike last trading price was 55.25, which was -21.75 lower than the previous day. The implied volatity was 24.11, the open interest changed by -11 which decreased total open position to 153
On 20 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 77, which was 0.00 lower than the previous day. The implied volatity was 24.21, the open interest changed by 137 which increased total open position to 164
On 19 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 77, which was 20.00 higher than the previous day. The implied volatity was 24.21, the open interest changed by 137 which increased total open position to 164
On 18 Nov EICHERMOT was trading at 4875.65. The strike last trading price was 57, which was -184.90 lower than the previous day. The implied volatity was 24.35, the open interest changed by 25 which increased total open position to 27
On 31 Oct EICHERMOT was trading at 4894.65. The strike last trading price was 241.9, 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 241.9, 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 241.9, 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 241.9, 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 241.9, 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 241.9, which was 241.90 higher 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 0, 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 0, 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 0, 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 0, 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 4 Oct EICHERMOT was trading at 4706.80. The strike last trading price was 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| EICHERMOT 26DEC2024 5200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4734.50 | 445 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 4771.95 | 445 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 4749.85 | 445 | 0.00 | 0.00 | 0 | -4 | 0 |
| 17 Dec | 4742.65 | 445 | 56.00 | - | 5 | -3 | 27 |
| 16 Dec | 4838.50 | 389 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 4825.90 | 389 | 0.00 | 0.00 | 0 | 5 | 0 |
| 12 Dec | 4807.65 | 389 | 39.00 | 28.73 | 10 | 4 | 29 |
| 11 Dec | 4801.95 | 350 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 4813.05 | 350 | 0.00 | 0.00 | 0 | 1 | 0 |
| 9 Dec | 4842.10 | 350 | 22.70 | 31.29 | 2 | 0 | 24 |
| 6 Dec | 4877.05 | 327.3 | -107.70 | 29.25 | 9 | 1 | 18 |
| 5 Dec | 4837.55 | 435 | 49.65 | 46.41 | 2 | 0 | 17 |
| 4 Dec | 4797.05 | 385.35 | -19.35 | 26.13 | 2 | 0 | 19 |
| 3 Dec | 4844.35 | 404.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 4820.70 | 404.7 | 59.70 | 36.57 | 2 | -1 | 18 |
| 29 Nov | 4831.85 | 345 | 0.00 | 0.00 | 0 | 5 | 0 |
| 28 Nov | 4815.70 | 345 | 52.05 | 24.69 | 5 | 1 | 15 |
| 27 Nov | 4917.50 | 292.95 | -37.80 | 25.70 | 6 | 1 | 14 |
| 26 Nov | 4931.75 | 330.75 | 96.75 | 36.17 | 4 | 2 | 14 |
| 25 Nov | 5002.35 | 234 | 56.10 | 25.24 | 29 | 11 | 12 |
| 22 Nov | 4986.20 | 177.9 | -127.70 | 8.75 | 5 | 2 | 3 |
| 21 Nov | 4882.10 | 305.6 | -48.25 | 22.61 | 2 | 1 | 1 |
| 20 Nov | 4965.45 | 353.85 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 4965.45 | 353.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 4875.65 | 353.85 | 353.85 | - | 0 | 0 | 0 |
| 31 Oct | 4894.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 4869.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 4898.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 4759.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 4810.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 4765.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 4722.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 4779.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 4728.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 4708.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 4706.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 4782.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 4972.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 5026.25 | 0 | - | 0 | 0 | 0 | |
For Eicher Motors Ltd - strike price 5200 expiring on 26DEC2024
Delta for 5200 PE is 0.00
Historical price for 5200 PE is as follows
On 20 Dec EICHERMOT was trading at 4734.50. The strike last trading price was 445, 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 19 Dec EICHERMOT was trading at 4771.95. The strike last trading price was 445, 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 445, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 17 Dec EICHERMOT was trading at 4742.65. The strike last trading price was 445, which was 56.00 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 27
On 16 Dec EICHERMOT was trading at 4838.50. The strike last trading price was 389, 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 13 Dec EICHERMOT was trading at 4825.90. The strike last trading price was 389, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 12 Dec EICHERMOT was trading at 4807.65. The strike last trading price was 389, which was 39.00 higher than the previous day. The implied volatity was 28.73, the open interest changed by 4 which increased total open position to 29
On 11 Dec EICHERMOT was trading at 4801.95. The strike last trading price was 350, 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 10 Dec EICHERMOT was trading at 4813.05. The strike last trading price was 350, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 9 Dec EICHERMOT was trading at 4842.10. The strike last trading price was 350, which was 22.70 higher than the previous day. The implied volatity was 31.29, the open interest changed by 0 which decreased total open position to 24
On 6 Dec EICHERMOT was trading at 4877.05. The strike last trading price was 327.3, which was -107.70 lower than the previous day. The implied volatity was 29.25, the open interest changed by 1 which increased total open position to 18
On 5 Dec EICHERMOT was trading at 4837.55. The strike last trading price was 435, which was 49.65 higher than the previous day. The implied volatity was 46.41, the open interest changed by 0 which decreased total open position to 17
On 4 Dec EICHERMOT was trading at 4797.05. The strike last trading price was 385.35, which was -19.35 lower than the previous day. The implied volatity was 26.13, the open interest changed by 0 which decreased total open position to 19
On 3 Dec EICHERMOT was trading at 4844.35. The strike last trading price was 404.7, 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 404.7, which was 59.70 higher than the previous day. The implied volatity was 36.57, the open interest changed by -1 which decreased total open position to 18
On 29 Nov EICHERMOT was trading at 4831.85. The strike last trading price was 345, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 28 Nov EICHERMOT was trading at 4815.70. The strike last trading price was 345, which was 52.05 higher than the previous day. The implied volatity was 24.69, the open interest changed by 1 which increased total open position to 15
On 27 Nov EICHERMOT was trading at 4917.50. The strike last trading price was 292.95, which was -37.80 lower than the previous day. The implied volatity was 25.70, the open interest changed by 1 which increased total open position to 14
On 26 Nov EICHERMOT was trading at 4931.75. The strike last trading price was 330.75, which was 96.75 higher than the previous day. The implied volatity was 36.17, the open interest changed by 2 which increased total open position to 14
On 25 Nov EICHERMOT was trading at 5002.35. The strike last trading price was 234, which was 56.10 higher than the previous day. The implied volatity was 25.24, the open interest changed by 11 which increased total open position to 12
On 22 Nov EICHERMOT was trading at 4986.20. The strike last trading price was 177.9, which was -127.70 lower than the previous day. The implied volatity was 8.75, the open interest changed by 2 which increased total open position to 3
On 21 Nov EICHERMOT was trading at 4882.10. The strike last trading price was 305.6, which was -48.25 lower than the previous day. The implied volatity was 22.61, the open interest changed by 1 which increased total open position to 1
On 20 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 353.85, 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 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 353.85, 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 18 Nov EICHERMOT was trading at 4875.65. The strike last trading price was 353.85, which was 353.85 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 4 Oct EICHERMOT was trading at 4706.80. The strike last trading price was 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
