EICHERMOT
Eicher Motors Ltd
Historical option data for EICHERMOT
13 Mar 2025 04:13 PM IST
| EICHERMOT 27MAR2025 4950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 3.59
Theta: -3.51
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 5015.25 | 125.45 | -13.5 | 20.56 | 221 | -3 | 145 | |||
| 12 Mar | 5017.45 | 140.45 | 11.6 | 21.10 | 334 | 60 | 150 | |||
| 11 Mar | 4985.55 | 125.65 | -6.65 | 19.69 | 250 | 16 | 91 | |||
| 10 Mar | 4990.55 | 129.3 | -73.9 | 24.64 | 49 | -11 | 76 | |||
|
|
||||||||||
| 7 Mar | 5100.70 | 213.45 | 5.85 | 13.11 | 18 | 4 | 87 | |||
| 6 Mar | 5094.40 | 209.9 | 55.55 | 22.65 | 194 | -27 | 83 | |||
| 5 Mar | 4988.30 | 157.35 | 86.8 | 24.50 | 851 | -28 | 111 | |||
| 4 Mar | 4815.10 | 70.7 | -38.6 | 24.22 | 571 | -29 | 141 | |||
| 3 Mar | 4906.60 | 109 | 42.1 | 23.36 | 1,242 | 51 | 171 | |||
| 28 Feb | 4773.60 | 68.45 | -68.95 | 22.00 | 957 | 61 | 122 | |||
| 27 Feb | 4935.50 | 128 | -43.1 | 22.84 | 137 | 51 | 61 | |||
| 26 Feb | 4989.80 | 171.1 | -38.9 | 21.52 | 3 | 3 | 9 | |||
| 25 Feb | 4989.80 | 171.1 | -38.9 | 21.52 | 3 | 2 | 9 | |||
| 24 Feb | 5010.80 | 210 | 49.5 | 25.92 | 10 | -3 | 7 | |||
| 21 Feb | 4962.45 | 161.55 | -238.55 | 21.44 | 28 | 9 | 9 | |||
| 20 Feb | 4888.40 | 400.1 | 0 | 0.24 | 0 | 0 | 0 | |||
| 19 Feb | 4810.60 | 400.1 | 0 | 1.60 | 0 | 0 | 0 | |||
| 18 Feb | 4719.40 | 400.1 | 0 | 2.99 | 0 | 0 | 0 | |||
| 17 Feb | 4745.20 | 400.1 | 0 | 2.46 | 0 | 0 | 0 | |||
| 14 Feb | 4703.35 | 400.1 | 0 | 3.14 | 0 | 0 | 0 | |||
| 13 Feb | 4820.40 | 400.1 | 0 | 1.37 | 0 | 0 | 0 | |||
| 12 Feb | 4849.45 | 400.1 | 0 | 0.68 | 0 | 0 | 0 | |||
For Eicher Motors Ltd - strike price 4950 expiring on 27MAR2025
Delta for 4950 CE is 0.66
Historical price for 4950 CE is as follows
On 13 Mar EICHERMOT was trading at 5015.25. The strike last trading price was 125.45, which was -13.5 lower than the previous day. The implied volatity was 20.56, the open interest changed by -3 which decreased total open position to 145
On 12 Mar EICHERMOT was trading at 5017.45. The strike last trading price was 140.45, which was 11.6 higher than the previous day. The implied volatity was 21.10, the open interest changed by 60 which increased total open position to 150
On 11 Mar EICHERMOT was trading at 4985.55. The strike last trading price was 125.65, which was -6.65 lower than the previous day. The implied volatity was 19.69, the open interest changed by 16 which increased total open position to 91
On 10 Mar EICHERMOT was trading at 4990.55. The strike last trading price was 129.3, which was -73.9 lower than the previous day. The implied volatity was 24.64, the open interest changed by -11 which decreased total open position to 76
On 7 Mar EICHERMOT was trading at 5100.70. The strike last trading price was 213.45, which was 5.85 higher than the previous day. The implied volatity was 13.11, the open interest changed by 4 which increased total open position to 87
On 6 Mar EICHERMOT was trading at 5094.40. The strike last trading price was 209.9, which was 55.55 higher than the previous day. The implied volatity was 22.65, the open interest changed by -27 which decreased total open position to 83
On 5 Mar EICHERMOT was trading at 4988.30. The strike last trading price was 157.35, which was 86.8 higher than the previous day. The implied volatity was 24.50, the open interest changed by -28 which decreased total open position to 111
On 4 Mar EICHERMOT was trading at 4815.10. The strike last trading price was 70.7, which was -38.6 lower than the previous day. The implied volatity was 24.22, the open interest changed by -29 which decreased total open position to 141
On 3 Mar EICHERMOT was trading at 4906.60. The strike last trading price was 109, which was 42.1 higher than the previous day. The implied volatity was 23.36, the open interest changed by 51 which increased total open position to 171
On 28 Feb EICHERMOT was trading at 4773.60. The strike last trading price was 68.45, which was -68.95 lower than the previous day. The implied volatity was 22.00, the open interest changed by 61 which increased total open position to 122
On 27 Feb EICHERMOT was trading at 4935.50. The strike last trading price was 128, which was -43.1 lower than the previous day. The implied volatity was 22.84, the open interest changed by 51 which increased total open position to 61
On 26 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 171.1, which was -38.9 lower than the previous day. The implied volatity was 21.52, the open interest changed by 3 which increased total open position to 9
On 25 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 171.1, which was -38.9 lower than the previous day. The implied volatity was 21.52, the open interest changed by 2 which increased total open position to 9
On 24 Feb EICHERMOT was trading at 5010.80. The strike last trading price was 210, which was 49.5 higher than the previous day. The implied volatity was 25.92, the open interest changed by -3 which decreased total open position to 7
On 21 Feb EICHERMOT was trading at 4962.45. The strike last trading price was 161.55, which was -238.55 lower than the previous day. The implied volatity was 21.44, the open interest changed by 9 which increased total open position to 9
On 20 Feb EICHERMOT was trading at 4888.40. The strike last trading price was 400.1, which was 0 lower than the previous day. The implied volatity was 0.24, the open interest changed by 0 which decreased total open position to 0
On 19 Feb EICHERMOT was trading at 4810.60. The strike last trading price was 400.1, which was 0 lower than the previous day. The implied volatity was 1.60, the open interest changed by 0 which decreased total open position to 0
On 18 Feb EICHERMOT was trading at 4719.40. The strike last trading price was 400.1, which was 0 lower than the previous day. The implied volatity was 2.99, the open interest changed by 0 which decreased total open position to 0
On 17 Feb EICHERMOT was trading at 4745.20. The strike last trading price was 400.1, which was 0 lower than the previous day. The implied volatity was 2.46, the open interest changed by 0 which decreased total open position to 0
On 14 Feb EICHERMOT was trading at 4703.35. The strike last trading price was 400.1, which was 0 lower than the previous day. The implied volatity was 3.14, 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 400.1, which was 0 lower than the previous day. The implied volatity was 1.37, 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 400.1, which was 0 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0
| EICHERMOT 27MAR2025 4950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 3.68
Theta: -2.75
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 5015.25 | 62.2 | -0.8 | 24.87 | 559 | 9 | 240 |
| 12 Mar | 5017.45 | 62.25 | -13.75 | 25.51 | 443 | 28 | 231 |
| 11 Mar | 4985.55 | 72.4 | -10.6 | 25.64 | 621 | 29 | 200 |
| 10 Mar | 4990.55 | 84.95 | 30.55 | 24.91 | 543 | 0 | 164 |
| 7 Mar | 5100.70 | 47.6 | -13.6 | 26.58 | 290 | 8 | 164 |
| 6 Mar | 5094.40 | 61.15 | -30.3 | 26.48 | 519 | -14 | 158 |
| 5 Mar | 4988.30 | 89.3 | -91.25 | 24.98 | 768 | -36 | 171 |
| 4 Mar | 4815.10 | 182.4 | 46.7 | 24.40 | 117 | -4 | 209 |
| 3 Mar | 4906.60 | 133.3 | -85.15 | 24.82 | 332 | 5 | 214 |
| 28 Feb | 4773.60 | 210.05 | 92.65 | 27.97 | 466 | -6 | 209 |
| 27 Feb | 4935.50 | 125.9 | 20.55 | 23.90 | 764 | 86 | 215 |
| 26 Feb | 4989.80 | 105.2 | 4.45 | 25.61 | 69 | 26 | 125 |
| 25 Feb | 4989.80 | 105.2 | 4.45 | 25.61 | 69 | 22 | 125 |
| 24 Feb | 5010.80 | 102 | -31.85 | 26.02 | 145 | 70 | 105 |
| 21 Feb | 4962.45 | 133.85 | -36.15 | 27.04 | 50 | 33 | 34 |
| 20 Feb | 4888.40 | 170 | 39.3 | 27.13 | 1 | 0 | 0 |
| 19 Feb | 4810.60 | 130.7 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 4719.40 | 130.7 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 4745.20 | 130.7 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 4703.35 | 130.7 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 4820.40 | 130.7 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 4849.45 | 130.7 | 0 | - | 0 | 0 | 0 |
For Eicher Motors Ltd - strike price 4950 expiring on 27MAR2025
Delta for 4950 PE is -0.36
Historical price for 4950 PE is as follows
On 13 Mar EICHERMOT was trading at 5015.25. The strike last trading price was 62.2, which was -0.8 lower than the previous day. The implied volatity was 24.87, the open interest changed by 9 which increased total open position to 240
On 12 Mar EICHERMOT was trading at 5017.45. The strike last trading price was 62.25, which was -13.75 lower than the previous day. The implied volatity was 25.51, the open interest changed by 28 which increased total open position to 231
On 11 Mar EICHERMOT was trading at 4985.55. The strike last trading price was 72.4, which was -10.6 lower than the previous day. The implied volatity was 25.64, the open interest changed by 29 which increased total open position to 200
On 10 Mar EICHERMOT was trading at 4990.55. The strike last trading price was 84.95, which was 30.55 higher than the previous day. The implied volatity was 24.91, the open interest changed by 0 which decreased total open position to 164
On 7 Mar EICHERMOT was trading at 5100.70. The strike last trading price was 47.6, which was -13.6 lower than the previous day. The implied volatity was 26.58, the open interest changed by 8 which increased total open position to 164
On 6 Mar EICHERMOT was trading at 5094.40. The strike last trading price was 61.15, which was -30.3 lower than the previous day. The implied volatity was 26.48, the open interest changed by -14 which decreased total open position to 158
On 5 Mar EICHERMOT was trading at 4988.30. The strike last trading price was 89.3, which was -91.25 lower than the previous day. The implied volatity was 24.98, the open interest changed by -36 which decreased total open position to 171
On 4 Mar EICHERMOT was trading at 4815.10. The strike last trading price was 182.4, which was 46.7 higher than the previous day. The implied volatity was 24.40, the open interest changed by -4 which decreased total open position to 209
On 3 Mar EICHERMOT was trading at 4906.60. The strike last trading price was 133.3, which was -85.15 lower than the previous day. The implied volatity was 24.82, the open interest changed by 5 which increased total open position to 214
On 28 Feb EICHERMOT was trading at 4773.60. The strike last trading price was 210.05, which was 92.65 higher than the previous day. The implied volatity was 27.97, the open interest changed by -6 which decreased total open position to 209
On 27 Feb EICHERMOT was trading at 4935.50. The strike last trading price was 125.9, which was 20.55 higher than the previous day. The implied volatity was 23.90, the open interest changed by 86 which increased total open position to 215
On 26 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 105.2, which was 4.45 higher than the previous day. The implied volatity was 25.61, the open interest changed by 26 which increased total open position to 125
On 25 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 105.2, which was 4.45 higher than the previous day. The implied volatity was 25.61, the open interest changed by 22 which increased total open position to 125
On 24 Feb EICHERMOT was trading at 5010.80. The strike last trading price was 102, which was -31.85 lower than the previous day. The implied volatity was 26.02, the open interest changed by 70 which increased total open position to 105
On 21 Feb EICHERMOT was trading at 4962.45. The strike last trading price was 133.85, which was -36.15 lower than the previous day. The implied volatity was 27.04, the open interest changed by 33 which increased total open position to 34
On 20 Feb EICHERMOT was trading at 4888.40. The strike last trading price was 170, which was 39.3 higher than the previous day. The implied volatity was 27.13, the open interest changed by 0 which decreased total open position to 0
On 19 Feb EICHERMOT was trading at 4810.60. The strike last trading price was 130.7, 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 18 Feb EICHERMOT was trading at 4719.40. The strike last trading price was 130.7, 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 17 Feb EICHERMOT was trading at 4745.20. The strike last trading price was 130.7, 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 14 Feb EICHERMOT was trading at 4703.35. The strike last trading price was 130.7, 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 Feb EICHERMOT was trading at 4820.40. The strike last trading price was 130.7, 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 130.7, 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
