EICHERMOT
Eicher Motors Ltd
Historical option data for EICHERMOT
13 Mar 2025 04:13 PM IST
| EICHERMOT 27MAR2025 4700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.84
Vega: 2.34
Theta: -4.01
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 13 Mar | 5015.25 | 356.9 | -66.8 | 35.26 | 4 | -1 | 80 | |||
| 12 Mar | 5017.45 | 423.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 4985.55 | 423.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 4990.55 | 423.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 5100.70 | 423.7 | 18.95 | - | 1 | 0 | 81 | |||
| 6 Mar | 5094.40 | 404.75 | 57.05 | - | 12 | -1 | 82 | |||
| 5 Mar | 4988.30 | 347.7 | 156.8 | 27.68 | 25 | -6 | 82 | |||
| 4 Mar | 4815.10 | 190.9 | -77.1 | 22.87 | 16 | 5 | 89 | |||
| 3 Mar | 4906.60 | 268 | 78.85 | 24.09 | 33 | -4 | 83 | |||
| 28 Feb | 4773.60 | 200 | -100 | 23.11 | 169 | 28 | 88 | |||
| 27 Feb | 4935.50 | 300 | -81.6 | 25.55 | 2 | 1 | 60 | |||
| 26 Feb | 4989.80 | 380 | -1.6 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 4989.80 | 380 | -1.6 | 0.00 | 0 | -5 | 0 | |||
| 24 Feb | 5010.80 | 380 | 68.25 | 23.43 | 32 | -5 | 59 | |||
| 21 Feb | 4962.45 | 311.75 | 42.75 | 8.15 | 5 | 0 | 65 | |||
| 20 Feb | 4888.40 | 271 | 53.8 | 18.72 | 43 | 8 | 64 | |||
| 19 Feb | 4810.60 | 217 | 41 | 20.85 | 12 | 1 | 55 | |||
| 18 Feb | 4719.40 | 175.95 | -10.2 | 22.86 | 66 | 53 | 54 | |||
| 17 Feb | 4745.20 | 186.15 | -42.8 | 21.20 | 1 | 0 | 1 | |||
| 14 Feb | 4703.35 | 228.95 | -152.2 | 31.82 | 1 | 0 | 0 | |||
| 13 Feb | 4820.40 | 381.15 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 4849.45 | 381.15 | 0 | - | 0 | 0 | 0 | |||
| 31 Jan | 5194.30 | 381.15 | 0 | - | 0 | 0 | 0 | |||
| 29 Jan | 5182.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Jan | 4939.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 5177.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Jan | 4885.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Dec | 4821.90 | 0 | - | 0 | 0 | 0 | ||||
For Eicher Motors Ltd - strike price 4700 expiring on 27MAR2025
Delta for 4700 CE is 0.84
Historical price for 4700 CE is as follows
On 13 Mar EICHERMOT was trading at 5015.25. The strike last trading price was 356.9, which was -66.8 lower than the previous day. The implied volatity was 35.26, the open interest changed by -1 which decreased total open position to 80
On 12 Mar EICHERMOT was trading at 5017.45. The strike last trading price was 423.7, which was 0 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 Mar EICHERMOT was trading at 4985.55. The strike last trading price was 423.7, which was 0 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 Mar EICHERMOT was trading at 4990.55. The strike last trading price was 423.7, which was 0 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 Mar EICHERMOT was trading at 5100.70. The strike last trading price was 423.7, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81
On 6 Mar EICHERMOT was trading at 5094.40. The strike last trading price was 404.75, which was 57.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 82
On 5 Mar EICHERMOT was trading at 4988.30. The strike last trading price was 347.7, which was 156.8 higher than the previous day. The implied volatity was 27.68, the open interest changed by -6 which decreased total open position to 82
On 4 Mar EICHERMOT was trading at 4815.10. The strike last trading price was 190.9, which was -77.1 lower than the previous day. The implied volatity was 22.87, the open interest changed by 5 which increased total open position to 89
On 3 Mar EICHERMOT was trading at 4906.60. The strike last trading price was 268, which was 78.85 higher than the previous day. The implied volatity was 24.09, the open interest changed by -4 which decreased total open position to 83
On 28 Feb EICHERMOT was trading at 4773.60. The strike last trading price was 200, which was -100 lower than the previous day. The implied volatity was 23.11, the open interest changed by 28 which increased total open position to 88
On 27 Feb EICHERMOT was trading at 4935.50. The strike last trading price was 300, which was -81.6 lower than the previous day. The implied volatity was 25.55, the open interest changed by 1 which increased total open position to 60
On 26 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 380, which was -1.6 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 25 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 380, which was -1.6 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 24 Feb EICHERMOT was trading at 5010.80. The strike last trading price was 380, which was 68.25 higher than the previous day. The implied volatity was 23.43, the open interest changed by -5 which decreased total open position to 59
On 21 Feb EICHERMOT was trading at 4962.45. The strike last trading price was 311.75, which was 42.75 higher than the previous day. The implied volatity was 8.15, the open interest changed by 0 which decreased total open position to 65
On 20 Feb EICHERMOT was trading at 4888.40. The strike last trading price was 271, which was 53.8 higher than the previous day. The implied volatity was 18.72, the open interest changed by 8 which increased total open position to 64
On 19 Feb EICHERMOT was trading at 4810.60. The strike last trading price was 217, which was 41 higher than the previous day. The implied volatity was 20.85, the open interest changed by 1 which increased total open position to 55
On 18 Feb EICHERMOT was trading at 4719.40. The strike last trading price was 175.95, which was -10.2 lower than the previous day. The implied volatity was 22.86, the open interest changed by 53 which increased total open position to 54
On 17 Feb EICHERMOT was trading at 4745.20. The strike last trading price was 186.15, which was -42.8 lower than the previous day. The implied volatity was 21.20, the open interest changed by 0 which decreased total open position to 1
On 14 Feb EICHERMOT was trading at 4703.35. The strike last trading price was 228.95, which was -152.2 lower than the previous day. The implied volatity was 31.82, the open interest changed by 0 which decreased total open position to 0
On 13 Feb EICHERMOT was trading at 4820.40. The strike last trading price was 381.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb EICHERMOT was trading at 4849.45. The strike last trading price was 381.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jan EICHERMOT was trading at 5194.30. The strike last trading price was 381.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan EICHERMOT was trading at 5182.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan EICHERMOT was trading at 4939.10. 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 0 which decreased total open position to 0
On 7 Jan EICHERMOT was trading at 5177.30. 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 0 which decreased total open position to 0
On 1 Jan EICHERMOT was trading at 4885.30. 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 0 which decreased total open position to 0
On 31 Dec EICHERMOT was trading at 4821.90. The strike last trading price was 0, 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 27MAR2025 4700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 1.79
Theta: -1.66
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 5015.25 | 14.4 | -0.75 | 28.30 | 242 | 43 | 680 |
| 12 Mar | 5017.45 | 15.2 | -3.4 | 28.66 | 377 | -20 | 665 |
| 11 Mar | 4985.55 | 20 | -2.3 | 29.07 | 991 | -225 | 685 |
| 10 Mar | 4990.55 | 22.85 | 7.95 | 27.61 | 536 | -4 | 914 |
| 7 Mar | 5100.70 | 13.35 | -5.45 | 29.19 | 408 | -20 | 918 |
| 6 Mar | 5094.40 | 19.35 | -10 | 29.45 | 954 | 127 | 942 |
| 5 Mar | 4988.30 | 29 | -38.35 | 27.73 | 904 | 1 | 821 |
| 4 Mar | 4815.10 | 66.6 | 17.95 | 26.00 | 1,050 | -16 | 807 |
| 3 Mar | 4906.60 | 46.5 | -46.05 | 26.76 | 1,633 | 199 | 826 |
| 28 Feb | 4773.60 | 86 | 43.65 | 27.93 | 2,314 | 305 | 622 |
| 27 Feb | 4935.50 | 46.45 | 8.45 | 26.14 | 825 | 52 | 317 |
| 26 Feb | 4989.80 | 38.55 | 0.5 | 27.28 | 235 | 77 | 235 |
| 25 Feb | 4989.80 | 38.55 | 0.5 | 27.28 | 235 | 47 | 235 |
| 24 Feb | 5010.80 | 38.1 | -13.75 | 27.66 | 291 | 88 | 186 |
| 21 Feb | 4962.45 | 53.05 | -10 | 27.98 | 106 | 18 | 98 |
| 20 Feb | 4888.40 | 63.1 | -25.05 | 26.27 | 77 | 17 | 81 |
| 19 Feb | 4810.60 | 87.7 | -47.35 | 25.86 | 36 | 6 | 65 |
| 18 Feb | 4719.40 | 135.05 | -13.95 | 28.42 | 98 | 1 | 57 |
| 17 Feb | 4745.20 | 149 | 3 | 32.41 | 17 | 2 | 56 |
| 14 Feb | 4703.35 | 146 | -48.95 | 27.92 | 76 | 53 | 53 |
| 13 Feb | 4820.40 | 194.95 | 0 | 2.60 | 0 | 0 | 0 |
| 12 Feb | 4849.45 | 194.95 | 0 | 3.37 | 0 | 0 | 0 |
| 31 Jan | 5194.30 | 194.95 | 0 | 7.03 | 0 | 0 | 0 |
| 29 Jan | 5182.90 | 194.95 | 0 | 6.62 | 0 | 0 | 0 |
| 13 Jan | 4939.10 | 194.95 | 0.00 | 3.76 | 0 | 0 | 0 |
| 7 Jan | 5177.30 | 194.95 | 0.00 | 6.12 | 0 | 0 | 0 |
| 1 Jan | 4885.30 | 194.95 | 0.00 | 3.13 | 0 | 0 | 0 |
| 31 Dec | 4821.90 | 194.95 | 2.83 | 0 | 0 | 0 | |
For Eicher Motors Ltd - strike price 4700 expiring on 27MAR2025
Delta for 4700 PE is -0.11
Historical price for 4700 PE is as follows
On 13 Mar EICHERMOT was trading at 5015.25. The strike last trading price was 14.4, which was -0.75 lower than the previous day. The implied volatity was 28.30, the open interest changed by 43 which increased total open position to 680
On 12 Mar EICHERMOT was trading at 5017.45. The strike last trading price was 15.2, which was -3.4 lower than the previous day. The implied volatity was 28.66, the open interest changed by -20 which decreased total open position to 665
On 11 Mar EICHERMOT was trading at 4985.55. The strike last trading price was 20, which was -2.3 lower than the previous day. The implied volatity was 29.07, the open interest changed by -225 which decreased total open position to 685
On 10 Mar EICHERMOT was trading at 4990.55. The strike last trading price was 22.85, which was 7.95 higher than the previous day. The implied volatity was 27.61, the open interest changed by -4 which decreased total open position to 914
On 7 Mar EICHERMOT was trading at 5100.70. The strike last trading price was 13.35, which was -5.45 lower than the previous day. The implied volatity was 29.19, the open interest changed by -20 which decreased total open position to 918
On 6 Mar EICHERMOT was trading at 5094.40. The strike last trading price was 19.35, which was -10 lower than the previous day. The implied volatity was 29.45, the open interest changed by 127 which increased total open position to 942
On 5 Mar EICHERMOT was trading at 4988.30. The strike last trading price was 29, which was -38.35 lower than the previous day. The implied volatity was 27.73, the open interest changed by 1 which increased total open position to 821
On 4 Mar EICHERMOT was trading at 4815.10. The strike last trading price was 66.6, which was 17.95 higher than the previous day. The implied volatity was 26.00, the open interest changed by -16 which decreased total open position to 807
On 3 Mar EICHERMOT was trading at 4906.60. The strike last trading price was 46.5, which was -46.05 lower than the previous day. The implied volatity was 26.76, the open interest changed by 199 which increased total open position to 826
On 28 Feb EICHERMOT was trading at 4773.60. The strike last trading price was 86, which was 43.65 higher than the previous day. The implied volatity was 27.93, the open interest changed by 305 which increased total open position to 622
On 27 Feb EICHERMOT was trading at 4935.50. The strike last trading price was 46.45, which was 8.45 higher than the previous day. The implied volatity was 26.14, the open interest changed by 52 which increased total open position to 317
On 26 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 38.55, which was 0.5 higher than the previous day. The implied volatity was 27.28, the open interest changed by 77 which increased total open position to 235
On 25 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 38.55, which was 0.5 higher than the previous day. The implied volatity was 27.28, the open interest changed by 47 which increased total open position to 235
On 24 Feb EICHERMOT was trading at 5010.80. The strike last trading price was 38.1, which was -13.75 lower than the previous day. The implied volatity was 27.66, the open interest changed by 88 which increased total open position to 186
On 21 Feb EICHERMOT was trading at 4962.45. The strike last trading price was 53.05, which was -10 lower than the previous day. The implied volatity was 27.98, the open interest changed by 18 which increased total open position to 98
On 20 Feb EICHERMOT was trading at 4888.40. The strike last trading price was 63.1, which was -25.05 lower than the previous day. The implied volatity was 26.27, the open interest changed by 17 which increased total open position to 81
On 19 Feb EICHERMOT was trading at 4810.60. The strike last trading price was 87.7, which was -47.35 lower than the previous day. The implied volatity was 25.86, the open interest changed by 6 which increased total open position to 65
On 18 Feb EICHERMOT was trading at 4719.40. The strike last trading price was 135.05, which was -13.95 lower than the previous day. The implied volatity was 28.42, the open interest changed by 1 which increased total open position to 57
On 17 Feb EICHERMOT was trading at 4745.20. The strike last trading price was 149, which was 3 higher than the previous day. The implied volatity was 32.41, the open interest changed by 2 which increased total open position to 56
On 14 Feb EICHERMOT was trading at 4703.35. The strike last trading price was 146, which was -48.95 lower than the previous day. The implied volatity was 27.92, the open interest changed by 53 which increased total open position to 53
On 13 Feb EICHERMOT was trading at 4820.40. The strike last trading price was 194.95, which was 0 lower than the previous day. The implied volatity was 2.60, the open interest changed by 0 which decreased total open position to 0
On 12 Feb EICHERMOT was trading at 4849.45. The strike last trading price was 194.95, which was 0 lower than the previous day. The implied volatity was 3.37, the open interest changed by 0 which decreased total open position to 0
On 31 Jan EICHERMOT was trading at 5194.30. The strike last trading price was 194.95, which was 0 lower than the previous day. The implied volatity was 7.03, the open interest changed by 0 which decreased total open position to 0
On 29 Jan EICHERMOT was trading at 5182.90. The strike last trading price was 194.95, which was 0 lower than the previous day. The implied volatity was 6.62, the open interest changed by 0 which decreased total open position to 0
On 13 Jan EICHERMOT was trading at 4939.10. The strike last trading price was 194.95, which was 0.00 lower than the previous day. The implied volatity was 3.76, the open interest changed by 0 which decreased total open position to 0
On 7 Jan EICHERMOT was trading at 5177.30. The strike last trading price was 194.95, which was 0.00 lower than the previous day. The implied volatity was 6.12, the open interest changed by 0 which decreased total open position to 0
On 1 Jan EICHERMOT was trading at 4885.30. The strike last trading price was 194.95, which was 0.00 lower than the previous day. The implied volatity was 3.13, the open interest changed by 0 which decreased total open position to 0
On 31 Dec EICHERMOT was trading at 4821.90. The strike last trading price was 194.95, which was lower than the previous day. The implied volatity was 2.83, the open interest changed by 0 which decreased total open position to 0
