`
[--[65.84.65.76]--]
EICHERMOT
Eicher Motors Ltd

5206.3 90.10 (1.76%)

Back to Option Chain


Historical option data for EICHERMOT

24 Jan 2025 04:13 PM IST
EICHERMOT 30JAN2025 4850 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5206.30 273.45 0 0.00 0 -4 0
23 Jan 5116.20 273.45 90.85 23.46 5 -3 112
22 Jan 5009.70 182.6 24.45 27.86 114 -21 114
21 Jan 4969.95 158.15 -46.25 24.59 58 6 137
20 Jan 5016.75 204.4 2.70 25.98 41 -15 129
17 Jan 5012.30 201.7 -53.55 19.13 3 0 145
16 Jan 5047.80 255.25 -4.15 26.38 8 0 144
15 Jan 5081.90 259.4 54.90 - 13 1 143
14 Jan 5029.55 204.5 23.60 8.04 9 -3 142
13 Jan 4939.10 180.9 -123.65 26.48 18 3 146
10 Jan 5058.45 304.55 0.00 0.00 0 0 0
9 Jan 5139.90 304.55 -32.25 - 1 0 143
8 Jan 5163.20 336.8 -94.20 - 2 1 143
7 Jan 5177.30 431 -30.20 41.27 1 0 142
6 Jan 5250.10 461.2 0.00 0.00 0 0 0
3 Jan 5310.75 461.2 -37.55 - 1 0 142
2 Jan 5308.10 498.75 353.05 22.84 366 -14 141
1 Jan 4885.30 145.7 20.20 21.28 951 9 151
31 Dec 4821.90 125.5 -14.70 21.42 393 48 142
30 Dec 4855.80 140.2 -7.90 21.12 310 4 92
27 Dec 4876.90 148.1 41.25 18.70 1,116 58 90
26 Dec 4801.35 106.85 8.25 18.33 53 15 30
24 Dec 4792.90 98.6 0.80 16.26 7 1 16
23 Dec 4750.55 97.8 -2.20 19.65 6 0 13
20 Dec 4734.50 100 -15.00 19.76 7 3 13
19 Dec 4771.95 115 -25.00 19.60 3 2 11
18 Dec 4749.85 140 7.00 24.46 3 1 9
17 Dec 4742.65 133 -28.15 23.45 6 2 7
16 Dec 4838.50 161.15 -28.85 21.53 5 3 4
13 Dec 4825.90 190 0.00 0.00 0 0 0
12 Dec 4807.65 190 0.00 0.00 0 0 0
11 Dec 4801.95 190 0.00 0.00 0 1 0
10 Dec 4813.05 190 -68.15 24.16 1 0 0
9 Dec 4842.10 258.15 0.00 - 0 0 0
6 Dec 4877.05 258.15 0.00 - 0 0 0
5 Dec 4837.55 258.15 0.00 - 0 0 0
4 Dec 4797.05 258.15 - 0 0 0


For Eicher Motors Ltd - strike price 4850 expiring on 30JAN2025

Delta for 4850 CE is 0.00

Historical price for 4850 CE is as follows

On 24 Jan EICHERMOT was trading at 5206.30. The strike last trading price was 273.45, which was 0 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 23 Jan EICHERMOT was trading at 5116.20. The strike last trading price was 273.45, which was 90.85 higher than the previous day. The implied volatity was 23.46, the open interest changed by -3 which decreased total open position to 112


On 22 Jan EICHERMOT was trading at 5009.70. The strike last trading price was 182.6, which was 24.45 higher than the previous day. The implied volatity was 27.86, the open interest changed by -21 which decreased total open position to 114


On 21 Jan EICHERMOT was trading at 4969.95. The strike last trading price was 158.15, which was -46.25 lower than the previous day. The implied volatity was 24.59, the open interest changed by 6 which increased total open position to 137


On 20 Jan EICHERMOT was trading at 5016.75. The strike last trading price was 204.4, which was 2.70 higher than the previous day. The implied volatity was 25.98, the open interest changed by -15 which decreased total open position to 129


On 17 Jan EICHERMOT was trading at 5012.30. The strike last trading price was 201.7, which was -53.55 lower than the previous day. The implied volatity was 19.13, the open interest changed by 0 which decreased total open position to 145


On 16 Jan EICHERMOT was trading at 5047.80. The strike last trading price was 255.25, which was -4.15 lower than the previous day. The implied volatity was 26.38, the open interest changed by 0 which decreased total open position to 144


On 15 Jan EICHERMOT was trading at 5081.90. The strike last trading price was 259.4, which was 54.90 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 143


On 14 Jan EICHERMOT was trading at 5029.55. The strike last trading price was 204.5, which was 23.60 higher than the previous day. The implied volatity was 8.04, the open interest changed by -3 which decreased total open position to 142


On 13 Jan EICHERMOT was trading at 4939.10. The strike last trading price was 180.9, which was -123.65 lower than the previous day. The implied volatity was 26.48, the open interest changed by 3 which increased total open position to 146


On 10 Jan EICHERMOT was trading at 5058.45. The strike last trading price was 304.55, 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 9 Jan EICHERMOT was trading at 5139.90. The strike last trading price was 304.55, which was -32.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 143


On 8 Jan EICHERMOT was trading at 5163.20. The strike last trading price was 336.8, which was -94.20 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 143


On 7 Jan EICHERMOT was trading at 5177.30. The strike last trading price was 431, which was -30.20 lower than the previous day. The implied volatity was 41.27, the open interest changed by 0 which decreased total open position to 142


On 6 Jan EICHERMOT was trading at 5250.10. The strike last trading price was 461.2, 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 3 Jan EICHERMOT was trading at 5310.75. The strike last trading price was 461.2, which was -37.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 142


On 2 Jan EICHERMOT was trading at 5308.10. The strike last trading price was 498.75, which was 353.05 higher than the previous day. The implied volatity was 22.84, the open interest changed by -14 which decreased total open position to 141


On 1 Jan EICHERMOT was trading at 4885.30. The strike last trading price was 145.7, which was 20.20 higher than the previous day. The implied volatity was 21.28, the open interest changed by 9 which increased total open position to 151


On 31 Dec EICHERMOT was trading at 4821.90. The strike last trading price was 125.5, which was -14.70 lower than the previous day. The implied volatity was 21.42, the open interest changed by 48 which increased total open position to 142


On 30 Dec EICHERMOT was trading at 4855.80. The strike last trading price was 140.2, which was -7.90 lower than the previous day. The implied volatity was 21.12, the open interest changed by 4 which increased total open position to 92


On 27 Dec EICHERMOT was trading at 4876.90. The strike last trading price was 148.1, which was 41.25 higher than the previous day. The implied volatity was 18.70, the open interest changed by 58 which increased total open position to 90


On 26 Dec EICHERMOT was trading at 4801.35. The strike last trading price was 106.85, which was 8.25 higher than the previous day. The implied volatity was 18.33, the open interest changed by 15 which increased total open position to 30


On 24 Dec EICHERMOT was trading at 4792.90. The strike last trading price was 98.6, which was 0.80 higher than the previous day. The implied volatity was 16.26, the open interest changed by 1 which increased total open position to 16


On 23 Dec EICHERMOT was trading at 4750.55. The strike last trading price was 97.8, which was -2.20 lower than the previous day. The implied volatity was 19.65, the open interest changed by 0 which decreased total open position to 13


On 20 Dec EICHERMOT was trading at 4734.50. The strike last trading price was 100, which was -15.00 lower than the previous day. The implied volatity was 19.76, the open interest changed by 3 which increased total open position to 13


On 19 Dec EICHERMOT was trading at 4771.95. The strike last trading price was 115, which was -25.00 lower than the previous day. The implied volatity was 19.60, the open interest changed by 2 which increased total open position to 11


On 18 Dec EICHERMOT was trading at 4749.85. The strike last trading price was 140, which was 7.00 higher than the previous day. The implied volatity was 24.46, the open interest changed by 1 which increased total open position to 9


On 17 Dec EICHERMOT was trading at 4742.65. The strike last trading price was 133, which was -28.15 lower than the previous day. The implied volatity was 23.45, the open interest changed by 2 which increased total open position to 7


On 16 Dec EICHERMOT was trading at 4838.50. The strike last trading price was 161.15, which was -28.85 lower than the previous day. The implied volatity was 21.53, the open interest changed by 3 which increased total open position to 4


On 13 Dec EICHERMOT was trading at 4825.90. The strike last trading price was 190, 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 Dec EICHERMOT was trading at 4807.65. The strike last trading price was 190, 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 Dec EICHERMOT was trading at 4801.95. The strike last trading price was 190, 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 10 Dec EICHERMOT was trading at 4813.05. The strike last trading price was 190, which was -68.15 lower than the previous day. The implied volatity was 24.16, the open interest changed by 0 which decreased total open position to 0


On 9 Dec EICHERMOT was trading at 4842.10. The strike last trading price was 258.15, 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 Dec EICHERMOT was trading at 4877.05. The strike last trading price was 258.15, 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 5 Dec EICHERMOT was trading at 4837.55. The strike last trading price was 258.15, 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 4 Dec EICHERMOT was trading at 4797.05. The strike last trading price was 258.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


EICHERMOT 30JAN2025 4850 PE
Delta: -0.04
Vega: 0.58
Theta: -1.47
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5206.30 3.5 -4.05 31.45 863 85 371
23 Jan 5116.20 7.6 -13.60 28.52 540 67 287
22 Jan 5009.70 21.2 -7.15 25.82 421 23 219
21 Jan 4969.95 28.35 3.80 24.94 562 4 190
20 Jan 5016.75 24.55 -4.45 26.64 624 31 187
17 Jan 5012.30 29 0.50 25.60 308 6 157
16 Jan 5047.80 28.5 2.55 27.44 366 -6 151
15 Jan 5081.90 25.95 -9.90 27.55 354 16 166
14 Jan 5029.55 35.85 -20.15 26.43 601 11 151
13 Jan 4939.10 56 27.00 24.95 661 14 141
10 Jan 5058.45 29 7.15 23.64 473 -53 126
9 Jan 5139.90 21.85 0.85 25.64 137 -3 179
8 Jan 5163.20 21 -3.55 25.30 116 -13 192
7 Jan 5177.30 24.55 4.15 26.63 282 7 208
6 Jan 5250.10 20.4 3.45 27.81 523 -41 202
3 Jan 5310.75 16.95 -3.10 27.55 427 -10 246
2 Jan 5308.10 20.05 -69.95 28.10 1,478 29 256
1 Jan 4885.30 90 -22.35 21.26 904 75 229
31 Dec 4821.90 112.35 13.00 21.70 784 2 151
30 Dec 4855.80 99.35 11.30 21.15 758 53 145
27 Dec 4876.90 88.05 -143.65 20.26 581 92 92
26 Dec 4801.35 231.7 0.00 - 0 0 0
24 Dec 4792.90 231.7 0.00 - 0 0 0
23 Dec 4750.55 231.7 0.00 - 0 0 0
20 Dec 4734.50 231.7 0.00 - 0 0 0
19 Dec 4771.95 231.7 0.00 - 0 0 0
18 Dec 4749.85 231.7 0.00 - 0 0 0
17 Dec 4742.65 231.7 0.00 - 0 0 0
16 Dec 4838.50 231.7 0.00 0.67 0 0 0
13 Dec 4825.90 231.7 0.00 0.72 0 0 0
12 Dec 4807.65 231.7 0.00 0.38 0 0 0
11 Dec 4801.95 231.7 0.00 0.31 0 0 0
10 Dec 4813.05 231.7 0.00 0.54 0 0 0
9 Dec 4842.10 231.7 0.00 1.12 0 0 0
6 Dec 4877.05 231.7 0.00 1.49 0 0 0
5 Dec 4837.55 231.7 0.00 0.73 0 0 0
4 Dec 4797.05 231.7 0.44 0 0 0


For Eicher Motors Ltd - strike price 4850 expiring on 30JAN2025

Delta for 4850 PE is -0.04

Historical price for 4850 PE is as follows

On 24 Jan EICHERMOT was trading at 5206.30. The strike last trading price was 3.5, which was -4.05 lower than the previous day. The implied volatity was 31.45, the open interest changed by 85 which increased total open position to 371


On 23 Jan EICHERMOT was trading at 5116.20. The strike last trading price was 7.6, which was -13.60 lower than the previous day. The implied volatity was 28.52, the open interest changed by 67 which increased total open position to 287


On 22 Jan EICHERMOT was trading at 5009.70. The strike last trading price was 21.2, which was -7.15 lower than the previous day. The implied volatity was 25.82, the open interest changed by 23 which increased total open position to 219


On 21 Jan EICHERMOT was trading at 4969.95. The strike last trading price was 28.35, which was 3.80 higher than the previous day. The implied volatity was 24.94, the open interest changed by 4 which increased total open position to 190


On 20 Jan EICHERMOT was trading at 5016.75. The strike last trading price was 24.55, which was -4.45 lower than the previous day. The implied volatity was 26.64, the open interest changed by 31 which increased total open position to 187


On 17 Jan EICHERMOT was trading at 5012.30. The strike last trading price was 29, which was 0.50 higher than the previous day. The implied volatity was 25.60, the open interest changed by 6 which increased total open position to 157


On 16 Jan EICHERMOT was trading at 5047.80. The strike last trading price was 28.5, which was 2.55 higher than the previous day. The implied volatity was 27.44, the open interest changed by -6 which decreased total open position to 151


On 15 Jan EICHERMOT was trading at 5081.90. The strike last trading price was 25.95, which was -9.90 lower than the previous day. The implied volatity was 27.55, the open interest changed by 16 which increased total open position to 166


On 14 Jan EICHERMOT was trading at 5029.55. The strike last trading price was 35.85, which was -20.15 lower than the previous day. The implied volatity was 26.43, the open interest changed by 11 which increased total open position to 151


On 13 Jan EICHERMOT was trading at 4939.10. The strike last trading price was 56, which was 27.00 higher than the previous day. The implied volatity was 24.95, the open interest changed by 14 which increased total open position to 141


On 10 Jan EICHERMOT was trading at 5058.45. The strike last trading price was 29, which was 7.15 higher than the previous day. The implied volatity was 23.64, the open interest changed by -53 which decreased total open position to 126


On 9 Jan EICHERMOT was trading at 5139.90. The strike last trading price was 21.85, which was 0.85 higher than the previous day. The implied volatity was 25.64, the open interest changed by -3 which decreased total open position to 179


On 8 Jan EICHERMOT was trading at 5163.20. The strike last trading price was 21, which was -3.55 lower than the previous day. The implied volatity was 25.30, the open interest changed by -13 which decreased total open position to 192


On 7 Jan EICHERMOT was trading at 5177.30. The strike last trading price was 24.55, which was 4.15 higher than the previous day. The implied volatity was 26.63, the open interest changed by 7 which increased total open position to 208


On 6 Jan EICHERMOT was trading at 5250.10. The strike last trading price was 20.4, which was 3.45 higher than the previous day. The implied volatity was 27.81, the open interest changed by -41 which decreased total open position to 202


On 3 Jan EICHERMOT was trading at 5310.75. The strike last trading price was 16.95, which was -3.10 lower than the previous day. The implied volatity was 27.55, the open interest changed by -10 which decreased total open position to 246


On 2 Jan EICHERMOT was trading at 5308.10. The strike last trading price was 20.05, which was -69.95 lower than the previous day. The implied volatity was 28.10, the open interest changed by 29 which increased total open position to 256


On 1 Jan EICHERMOT was trading at 4885.30. The strike last trading price was 90, which was -22.35 lower than the previous day. The implied volatity was 21.26, the open interest changed by 75 which increased total open position to 229


On 31 Dec EICHERMOT was trading at 4821.90. The strike last trading price was 112.35, which was 13.00 higher than the previous day. The implied volatity was 21.70, the open interest changed by 2 which increased total open position to 151


On 30 Dec EICHERMOT was trading at 4855.80. The strike last trading price was 99.35, which was 11.30 higher than the previous day. The implied volatity was 21.15, the open interest changed by 53 which increased total open position to 145


On 27 Dec EICHERMOT was trading at 4876.90. The strike last trading price was 88.05, which was -143.65 lower than the previous day. The implied volatity was 20.26, the open interest changed by 92 which increased total open position to 92


On 26 Dec EICHERMOT was trading at 4801.35. The strike last trading price was 231.7, 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 24 Dec EICHERMOT was trading at 4792.90. The strike last trading price was 231.7, 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 23 Dec EICHERMOT was trading at 4750.55. The strike last trading price was 231.7, 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 Dec EICHERMOT was trading at 4734.50. The strike last trading price was 231.7, 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 Dec EICHERMOT was trading at 4771.95. The strike last trading price was 231.7, 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 18 Dec EICHERMOT was trading at 4749.85. The strike last trading price was 231.7, 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 17 Dec EICHERMOT was trading at 4742.65. The strike last trading price was 231.7, 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 Dec EICHERMOT was trading at 4838.50. The strike last trading price was 231.7, which was 0.00 lower than the previous day. The implied volatity was 0.67, 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 231.7, which was 0.00 lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0


On 12 Dec EICHERMOT was trading at 4807.65. The strike last trading price was 231.7, which was 0.00 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0


On 11 Dec EICHERMOT was trading at 4801.95. The strike last trading price was 231.7, which was 0.00 lower than the previous day. The implied volatity was 0.31, 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 231.7, which was 0.00 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0


On 9 Dec EICHERMOT was trading at 4842.10. The strike last trading price was 231.7, which was 0.00 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0


On 6 Dec EICHERMOT was trading at 4877.05. The strike last trading price was 231.7, which was 0.00 lower than the previous day. The implied volatity was 1.49, the open interest changed by 0 which decreased total open position to 0


On 5 Dec EICHERMOT was trading at 4837.55. The strike last trading price was 231.7, which was 0.00 lower than the previous day. The implied volatity was 0.73, the open interest changed by 0 which decreased total open position to 0


On 4 Dec EICHERMOT was trading at 4797.05. The strike last trading price was 231.7, which was lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0