EICHERMOT
Eicher Motors Ltd
Historical option data for EICHERMOT
13 Mar 2025 04:13 PM IST
| EICHERMOT 27MAR2025 5000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 3.86
Theta: -3.57
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 5015.25 | 95.25 | -16.65 | 20.46 | 1,947 | 30 | 1,322 | |||
|
|
||||||||||
| 12 Mar | 5017.45 | 115.15 | 14.4 | 22.50 | 2,423 | 45 | 1,298 | |||
| 11 Mar | 4985.55 | 104.95 | 0.9 | 21.80 | 1,852 | -35 | 1,250 | |||
| 10 Mar | 4990.55 | 101.9 | -64.15 | 24.29 | 975 | 51 | 1,287 | |||
| 7 Mar | 5100.70 | 180.5 | 7.6 | 16.50 | 1,021 | -38 | 1,236 | |||
| 6 Mar | 5094.40 | 177.75 | 51.4 | 23.10 | 3,049 | -53 | 1,276 | |||
| 5 Mar | 4988.30 | 129.8 | 76.2 | 24.44 | 3,021 | 100 | 1,325 | |||
| 4 Mar | 4815.10 | 54.95 | -32.1 | 24.17 | 2,096 | 186 | 1,222 | |||
| 3 Mar | 4906.60 | 86.95 | 33.8 | 23.24 | 4,057 | 108 | 1,021 | |||
| 28 Feb | 4773.60 | 56.2 | -54.25 | 22.78 | 1,938 | 158 | 905 | |||
| 27 Feb | 4935.50 | 105.95 | -36.9 | 23.04 | 1,495 | 107 | 747 | |||
| 26 Feb | 4989.80 | 145.35 | -19.2 | 21.97 | 1,189 | 102 | 637 | |||
| 25 Feb | 4989.80 | 145.35 | -19.2 | 21.97 | 1,189 | 99 | 637 | |||
| 24 Feb | 5010.80 | 163.2 | 30.9 | 22.71 | 1,375 | 108 | 538 | |||
| 21 Feb | 4962.45 | 130 | 25.45 | 20.31 | 746 | 76 | 426 | |||
| 20 Feb | 4888.40 | 110 | 34.25 | 22.34 | 487 | 149 | 347 | |||
| 19 Feb | 4810.60 | 77.7 | 19.5 | 22.37 | 193 | -12 | 199 | |||
| 18 Feb | 4719.40 | 57.05 | -17.9 | 23.06 | 457 | -99 | 210 | |||
| 17 Feb | 4745.20 | 74.95 | -0.15 | 24.48 | 114 | -28 | 309 | |||
| 14 Feb | 4703.35 | 75.1 | -38.25 | 25.95 | 332 | 198 | 337 | |||
| 13 Feb | 4820.40 | 112 | -23.9 | 25.93 | 61 | 1 | 137 | |||
| 12 Feb | 4849.45 | 135.9 | -67.95 | 26.21 | 125 | 71 | 135 | |||
| 11 Feb | 4972.35 | 212.1 | -249.1 | 28.05 | 93 | 52 | 63 | |||
| 10 Feb | 5335.35 | 461.2 | 225.25 | 30.85 | 13 | 12 | 12 | |||
| 6 Feb | 5342.00 | 235.95 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 5417.20 | 235.95 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 5450.10 | 235.95 | 0 | - | 0 | 0 | 0 | |||
| 31 Jan | 5194.30 | 235.95 | 0 | - | 0 | 0 | 0 | |||
| 29 Jan | 5182.90 | 235.95 | 0 | - | 0 | 0 | 0 | |||
| 13 Jan | 4939.10 | 235.95 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 5177.30 | 235.95 | 235.95 | - | 0 | 0 | 0 | |||
| 1 Jan | 4885.30 | 0 | 0.00 | 0.05 | 0 | 0 | 0 | |||
| 31 Dec | 4821.90 | 0 | 0.74 | 0 | 0 | 0 | ||||
For Eicher Motors Ltd - strike price 5000 expiring on 27MAR2025
Delta for 5000 CE is 0.57
Historical price for 5000 CE is as follows
On 13 Mar EICHERMOT was trading at 5015.25. The strike last trading price was 95.25, which was -16.65 lower than the previous day. The implied volatity was 20.46, the open interest changed by 30 which increased total open position to 1322
On 12 Mar EICHERMOT was trading at 5017.45. The strike last trading price was 115.15, which was 14.4 higher than the previous day. The implied volatity was 22.50, the open interest changed by 45 which increased total open position to 1298
On 11 Mar EICHERMOT was trading at 4985.55. The strike last trading price was 104.95, which was 0.9 higher than the previous day. The implied volatity was 21.80, the open interest changed by -35 which decreased total open position to 1250
On 10 Mar EICHERMOT was trading at 4990.55. The strike last trading price was 101.9, which was -64.15 lower than the previous day. The implied volatity was 24.29, the open interest changed by 51 which increased total open position to 1287
On 7 Mar EICHERMOT was trading at 5100.70. The strike last trading price was 180.5, which was 7.6 higher than the previous day. The implied volatity was 16.50, the open interest changed by -38 which decreased total open position to 1236
On 6 Mar EICHERMOT was trading at 5094.40. The strike last trading price was 177.75, which was 51.4 higher than the previous day. The implied volatity was 23.10, the open interest changed by -53 which decreased total open position to 1276
On 5 Mar EICHERMOT was trading at 4988.30. The strike last trading price was 129.8, which was 76.2 higher than the previous day. The implied volatity was 24.44, the open interest changed by 100 which increased total open position to 1325
On 4 Mar EICHERMOT was trading at 4815.10. The strike last trading price was 54.95, which was -32.1 lower than the previous day. The implied volatity was 24.17, the open interest changed by 186 which increased total open position to 1222
On 3 Mar EICHERMOT was trading at 4906.60. The strike last trading price was 86.95, which was 33.8 higher than the previous day. The implied volatity was 23.24, the open interest changed by 108 which increased total open position to 1021
On 28 Feb EICHERMOT was trading at 4773.60. The strike last trading price was 56.2, which was -54.25 lower than the previous day. The implied volatity was 22.78, the open interest changed by 158 which increased total open position to 905
On 27 Feb EICHERMOT was trading at 4935.50. The strike last trading price was 105.95, which was -36.9 lower than the previous day. The implied volatity was 23.04, the open interest changed by 107 which increased total open position to 747
On 26 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 145.35, which was -19.2 lower than the previous day. The implied volatity was 21.97, the open interest changed by 102 which increased total open position to 637
On 25 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 145.35, which was -19.2 lower than the previous day. The implied volatity was 21.97, the open interest changed by 99 which increased total open position to 637
On 24 Feb EICHERMOT was trading at 5010.80. The strike last trading price was 163.2, which was 30.9 higher than the previous day. The implied volatity was 22.71, the open interest changed by 108 which increased total open position to 538
On 21 Feb EICHERMOT was trading at 4962.45. The strike last trading price was 130, which was 25.45 higher than the previous day. The implied volatity was 20.31, the open interest changed by 76 which increased total open position to 426
On 20 Feb EICHERMOT was trading at 4888.40. The strike last trading price was 110, which was 34.25 higher than the previous day. The implied volatity was 22.34, the open interest changed by 149 which increased total open position to 347
On 19 Feb EICHERMOT was trading at 4810.60. The strike last trading price was 77.7, which was 19.5 higher than the previous day. The implied volatity was 22.37, the open interest changed by -12 which decreased total open position to 199
On 18 Feb EICHERMOT was trading at 4719.40. The strike last trading price was 57.05, which was -17.9 lower than the previous day. The implied volatity was 23.06, the open interest changed by -99 which decreased total open position to 210
On 17 Feb EICHERMOT was trading at 4745.20. The strike last trading price was 74.95, which was -0.15 lower than the previous day. The implied volatity was 24.48, the open interest changed by -28 which decreased total open position to 309
On 14 Feb EICHERMOT was trading at 4703.35. The strike last trading price was 75.1, which was -38.25 lower than the previous day. The implied volatity was 25.95, the open interest changed by 198 which increased total open position to 337
On 13 Feb EICHERMOT was trading at 4820.40. The strike last trading price was 112, which was -23.9 lower than the previous day. The implied volatity was 25.93, the open interest changed by 1 which increased total open position to 137
On 12 Feb EICHERMOT was trading at 4849.45. The strike last trading price was 135.9, which was -67.95 lower than the previous day. The implied volatity was 26.21, the open interest changed by 71 which increased total open position to 135
On 11 Feb EICHERMOT was trading at 4972.35. The strike last trading price was 212.1, which was -249.1 lower than the previous day. The implied volatity was 28.05, the open interest changed by 52 which increased total open position to 63
On 10 Feb EICHERMOT was trading at 5335.35. The strike last trading price was 461.2, which was 225.25 higher than the previous day. The implied volatity was 30.85, the open interest changed by 12 which increased total open position to 12
On 6 Feb EICHERMOT was trading at 5342.00. The strike last trading price was 235.95, 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 5 Feb EICHERMOT was trading at 5417.20. The strike last trading price was 235.95, 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 4 Feb EICHERMOT was trading at 5450.10. The strike last trading price was 235.95, 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 235.95, 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 235.95, 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 235.95, 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 7 Jan EICHERMOT was trading at 5177.30. The strike last trading price was 235.95, which was 235.95 higher 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 0.05, 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 0.74, the open interest changed by 0 which decreased total open position to 0
| EICHERMOT 27MAR2025 5000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 3.87
Theta: -2.74
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 5015.25 | 81.2 | -2.4 | 24.36 | 1,658 | 103 | 1,238 |
| 12 Mar | 5017.45 | 80.6 | -16.45 | 25.07 | 1,936 | 270 | 1,142 |
| 11 Mar | 4985.55 | 92.9 | -10.55 | 25.38 | 1,285 | -32 | 868 |
| 10 Mar | 4990.55 | 107.45 | 38.35 | 24.59 | 2,507 | -58 | 914 |
| 7 Mar | 5100.70 | 62.35 | -14.6 | 26.64 | 1,535 | 78 | 972 |
| 6 Mar | 5094.40 | 76.95 | -35.55 | 26.21 | 2,414 | 191 | 899 |
| 5 Mar | 4988.30 | 110.7 | -103.75 | 24.76 | 1,405 | 246 | 709 |
| 4 Mar | 4815.10 | 214.95 | 52.1 | 24.04 | 459 | -57 | 465 |
| 3 Mar | 4906.60 | 161.4 | -93.55 | 24.82 | 610 | 20 | 522 |
| 28 Feb | 4773.60 | 251.35 | 107.85 | 29.94 | 744 | -200 | 503 |
| 27 Feb | 4935.50 | 149.75 | 24.75 | 23.41 | 1,374 | -162 | 703 |
| 26 Feb | 4989.80 | 125.8 | 4.55 | 25.35 | 1,205 | 254 | 860 |
| 25 Feb | 4989.80 | 125.8 | 4.55 | 25.35 | 1,205 | 249 | 860 |
| 24 Feb | 5010.80 | 122 | -32.95 | 25.81 | 900 | 354 | 610 |
| 21 Feb | 4962.45 | 155 | -35 | 26.84 | 298 | 158 | 258 |
| 20 Feb | 4888.40 | 190 | -60.05 | 26.45 | 11 | -5 | 101 |
| 19 Feb | 4810.60 | 249 | -47.2 | 27.70 | 25 | -4 | 108 |
| 18 Feb | 4719.40 | 296.2 | -40.8 | 26.08 | 3 | -1 | 110 |
| 17 Feb | 4745.20 | 337 | 1 | 36.34 | 4 | 0 | 114 |
| 14 Feb | 4703.35 | 336 | 98.3 | 30.34 | 43 | -38 | 114 |
| 13 Feb | 4820.40 | 237.7 | -14.8 | 24.48 | 21 | 5 | 150 |
| 12 Feb | 4849.45 | 253.75 | 66 | 30.98 | 193 | 31 | 147 |
| 11 Feb | 4972.35 | 183 | 100.75 | 28.91 | 268 | 67 | 118 |
| 10 Feb | 5335.35 | 85 | 15 | 31.85 | 28 | 17 | 51 |
| 6 Feb | 5342.00 | 70 | 4 | 29.01 | 15 | 12 | 34 |
| 5 Feb | 5417.20 | 65 | 14.65 | 30.64 | 21 | 18 | 21 |
| 4 Feb | 5450.10 | 50.35 | -4.65 | 28.33 | 2 | 0 | 1 |
| 31 Jan | 5194.30 | 344.3 | 0 | 3.42 | 0 | 0 | 0 |
| 29 Jan | 5182.90 | 344.3 | 0 | 3.21 | 0 | 0 | 0 |
| 13 Jan | 4939.10 | 344.3 | 0.00 | 0.43 | 0 | 0 | 0 |
| 7 Jan | 5177.30 | 344.3 | 344.30 | 3.04 | 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 5000 expiring on 27MAR2025
Delta for 5000 PE is -0.44
Historical price for 5000 PE is as follows
On 13 Mar EICHERMOT was trading at 5015.25. The strike last trading price was 81.2, which was -2.4 lower than the previous day. The implied volatity was 24.36, the open interest changed by 103 which increased total open position to 1238
On 12 Mar EICHERMOT was trading at 5017.45. The strike last trading price was 80.6, which was -16.45 lower than the previous day. The implied volatity was 25.07, the open interest changed by 270 which increased total open position to 1142
On 11 Mar EICHERMOT was trading at 4985.55. The strike last trading price was 92.9, which was -10.55 lower than the previous day. The implied volatity was 25.38, the open interest changed by -32 which decreased total open position to 868
On 10 Mar EICHERMOT was trading at 4990.55. The strike last trading price was 107.45, which was 38.35 higher than the previous day. The implied volatity was 24.59, the open interest changed by -58 which decreased total open position to 914
On 7 Mar EICHERMOT was trading at 5100.70. The strike last trading price was 62.35, which was -14.6 lower than the previous day. The implied volatity was 26.64, the open interest changed by 78 which increased total open position to 972
On 6 Mar EICHERMOT was trading at 5094.40. The strike last trading price was 76.95, which was -35.55 lower than the previous day. The implied volatity was 26.21, the open interest changed by 191 which increased total open position to 899
On 5 Mar EICHERMOT was trading at 4988.30. The strike last trading price was 110.7, which was -103.75 lower than the previous day. The implied volatity was 24.76, the open interest changed by 246 which increased total open position to 709
On 4 Mar EICHERMOT was trading at 4815.10. The strike last trading price was 214.95, which was 52.1 higher than the previous day. The implied volatity was 24.04, the open interest changed by -57 which decreased total open position to 465
On 3 Mar EICHERMOT was trading at 4906.60. The strike last trading price was 161.4, which was -93.55 lower than the previous day. The implied volatity was 24.82, the open interest changed by 20 which increased total open position to 522
On 28 Feb EICHERMOT was trading at 4773.60. The strike last trading price was 251.35, which was 107.85 higher than the previous day. The implied volatity was 29.94, the open interest changed by -200 which decreased total open position to 503
On 27 Feb EICHERMOT was trading at 4935.50. The strike last trading price was 149.75, which was 24.75 higher than the previous day. The implied volatity was 23.41, the open interest changed by -162 which decreased total open position to 703
On 26 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 125.8, which was 4.55 higher than the previous day. The implied volatity was 25.35, the open interest changed by 254 which increased total open position to 860
On 25 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 125.8, which was 4.55 higher than the previous day. The implied volatity was 25.35, the open interest changed by 249 which increased total open position to 860
On 24 Feb EICHERMOT was trading at 5010.80. The strike last trading price was 122, which was -32.95 lower than the previous day. The implied volatity was 25.81, the open interest changed by 354 which increased total open position to 610
On 21 Feb EICHERMOT was trading at 4962.45. The strike last trading price was 155, which was -35 lower than the previous day. The implied volatity was 26.84, the open interest changed by 158 which increased total open position to 258
On 20 Feb EICHERMOT was trading at 4888.40. The strike last trading price was 190, which was -60.05 lower than the previous day. The implied volatity was 26.45, the open interest changed by -5 which decreased total open position to 101
On 19 Feb EICHERMOT was trading at 4810.60. The strike last trading price was 249, which was -47.2 lower than the previous day. The implied volatity was 27.70, the open interest changed by -4 which decreased total open position to 108
On 18 Feb EICHERMOT was trading at 4719.40. The strike last trading price was 296.2, which was -40.8 lower than the previous day. The implied volatity was 26.08, the open interest changed by -1 which decreased total open position to 110
On 17 Feb EICHERMOT was trading at 4745.20. The strike last trading price was 337, which was 1 higher than the previous day. The implied volatity was 36.34, the open interest changed by 0 which decreased total open position to 114
On 14 Feb EICHERMOT was trading at 4703.35. The strike last trading price was 336, which was 98.3 higher than the previous day. The implied volatity was 30.34, the open interest changed by -38 which decreased total open position to 114
On 13 Feb EICHERMOT was trading at 4820.40. The strike last trading price was 237.7, which was -14.8 lower than the previous day. The implied volatity was 24.48, the open interest changed by 5 which increased total open position to 150
On 12 Feb EICHERMOT was trading at 4849.45. The strike last trading price was 253.75, which was 66 higher than the previous day. The implied volatity was 30.98, the open interest changed by 31 which increased total open position to 147
On 11 Feb EICHERMOT was trading at 4972.35. The strike last trading price was 183, which was 100.75 higher than the previous day. The implied volatity was 28.91, the open interest changed by 67 which increased total open position to 118
On 10 Feb EICHERMOT was trading at 5335.35. The strike last trading price was 85, which was 15 higher than the previous day. The implied volatity was 31.85, the open interest changed by 17 which increased total open position to 51
On 6 Feb EICHERMOT was trading at 5342.00. The strike last trading price was 70, which was 4 higher than the previous day. The implied volatity was 29.01, the open interest changed by 12 which increased total open position to 34
On 5 Feb EICHERMOT was trading at 5417.20. The strike last trading price was 65, which was 14.65 higher than the previous day. The implied volatity was 30.64, the open interest changed by 18 which increased total open position to 21
On 4 Feb EICHERMOT was trading at 5450.10. The strike last trading price was 50.35, which was -4.65 lower than the previous day. The implied volatity was 28.33, the open interest changed by 0 which decreased total open position to 1
On 31 Jan EICHERMOT was trading at 5194.30. The strike last trading price was 344.3, which was 0 lower than the previous day. The implied volatity was 3.42, 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 344.3, which was 0 lower than the previous day. The implied volatity was 3.21, 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 344.3, which was 0.00 lower than the previous day. The implied volatity was 0.43, 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 344.3, which was 344.30 higher than the previous day. The implied volatity was 3.04, 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
