EICHERMOT
Eicher Motors Ltd
Historical option data for EICHERMOT
13 Mar 2025 04:13 PM IST
| EICHERMOT 27MAR2025 5050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 3.90
Theta: -3.49
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 5015.25 | 70.85 | -14.2 | 20.59 | 898 | 92 | 820 | |||
| 12 Mar | 5017.45 | 87.15 | 9.85 | 22.05 | 841 | 31 | 734 | |||
| 11 Mar | 4985.55 | 79.95 | 0 | 21.71 | 511 | 11 | 702 | |||
| 10 Mar | 4990.55 | 77 | -58.15 | 23.64 | 738 | 30 | 688 | |||
| 7 Mar | 5100.70 | 132 | -10.4 | 13.59 | 525 | 27 | 658 | |||
| 6 Mar | 5094.40 | 144.5 | 43.35 | 22.53 | 2,762 | -31 | 636 | |||
| 5 Mar | 4988.30 | 103.95 | 63.3 | 24.06 | 588 | 42 | 668 | |||
| 4 Mar | 4815.10 | 41.25 | -26.9 | 23.93 | 375 | 25 | 626 | |||
| 3 Mar | 4906.60 | 67.45 | 25.85 | 21.94 | 1,366 | 418 | 601 | |||
| 28 Feb | 4773.60 | 41.95 | -47.8 | 22.25 | 507 | 82 | 180 | |||
| 27 Feb | 4935.50 | 85.3 | -31.4 | 22.92 | 214 | -14 | 98 | |||
| 26 Feb | 4989.80 | 114.1 | -25.4 | 20.88 | 360 | 70 | 114 | |||
| 25 Feb | 4989.80 | 114.1 | -25.4 | 20.88 | 360 | 72 | 114 | |||
| 24 Feb | 5010.80 | 136.2 | -202.8 | 22.57 | 128 | 43 | 43 | |||
| 21 Feb | 4962.45 | 339 | 0 | 0.73 | 0 | 0 | 0 | |||
| 20 Feb | 4888.40 | 339 | 0 | 1.83 | 0 | 0 | 0 | |||
| 19 Feb | 4810.60 | 339 | 0 | 3.24 | 0 | 0 | 0 | |||
| 18 Feb | 4719.40 | 339 | 0 | 4.56 | 0 | 0 | 0 | |||
| 17 Feb | 4745.20 | 339 | 0 | 4.03 | 0 | 0 | 0 | |||
| 14 Feb | 4703.35 | 339 | 0 | 4.63 | 0 | 0 | 0 | |||
| 13 Feb | 4820.40 | 339 | 0 | 2.86 | 0 | 0 | 0 | |||
| 12 Feb | 4849.45 | 339 | 0 | 2.26 | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Feb | 4972.35 | 339 | 0 | 0.17 | 0 | 0 | 0 | |||
| 10 Feb | 5335.35 | 339 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 5342.00 | 339 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 5417.20 | 339 | 0 | - | 0 | 0 | 0 | |||
For Eicher Motors Ltd - strike price 5050 expiring on 27MAR2025
Delta for 5050 CE is 0.47
Historical price for 5050 CE is as follows
On 13 Mar EICHERMOT was trading at 5015.25. The strike last trading price was 70.85, which was -14.2 lower than the previous day. The implied volatity was 20.59, the open interest changed by 92 which increased total open position to 820
On 12 Mar EICHERMOT was trading at 5017.45. The strike last trading price was 87.15, which was 9.85 higher than the previous day. The implied volatity was 22.05, the open interest changed by 31 which increased total open position to 734
On 11 Mar EICHERMOT was trading at 4985.55. The strike last trading price was 79.95, which was 0 lower than the previous day. The implied volatity was 21.71, the open interest changed by 11 which increased total open position to 702
On 10 Mar EICHERMOT was trading at 4990.55. The strike last trading price was 77, which was -58.15 lower than the previous day. The implied volatity was 23.64, the open interest changed by 30 which increased total open position to 688
On 7 Mar EICHERMOT was trading at 5100.70. The strike last trading price was 132, which was -10.4 lower than the previous day. The implied volatity was 13.59, the open interest changed by 27 which increased total open position to 658
On 6 Mar EICHERMOT was trading at 5094.40. The strike last trading price was 144.5, which was 43.35 higher than the previous day. The implied volatity was 22.53, the open interest changed by -31 which decreased total open position to 636
On 5 Mar EICHERMOT was trading at 4988.30. The strike last trading price was 103.95, which was 63.3 higher than the previous day. The implied volatity was 24.06, the open interest changed by 42 which increased total open position to 668
On 4 Mar EICHERMOT was trading at 4815.10. The strike last trading price was 41.25, which was -26.9 lower than the previous day. The implied volatity was 23.93, the open interest changed by 25 which increased total open position to 626
On 3 Mar EICHERMOT was trading at 4906.60. The strike last trading price was 67.45, which was 25.85 higher than the previous day. The implied volatity was 21.94, the open interest changed by 418 which increased total open position to 601
On 28 Feb EICHERMOT was trading at 4773.60. The strike last trading price was 41.95, which was -47.8 lower than the previous day. The implied volatity was 22.25, the open interest changed by 82 which increased total open position to 180
On 27 Feb EICHERMOT was trading at 4935.50. The strike last trading price was 85.3, which was -31.4 lower than the previous day. The implied volatity was 22.92, the open interest changed by -14 which decreased total open position to 98
On 26 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 114.1, which was -25.4 lower than the previous day. The implied volatity was 20.88, the open interest changed by 70 which increased total open position to 114
On 25 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 114.1, which was -25.4 lower than the previous day. The implied volatity was 20.88, the open interest changed by 72 which increased total open position to 114
On 24 Feb EICHERMOT was trading at 5010.80. The strike last trading price was 136.2, which was -202.8 lower than the previous day. The implied volatity was 22.57, the open interest changed by 43 which increased total open position to 43
On 21 Feb EICHERMOT was trading at 4962.45. The strike last trading price was 339, which was 0 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 20 Feb EICHERMOT was trading at 4888.40. The strike last trading price was 339, which was 0 lower than the previous day. The implied volatity was 1.83, 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 339, which was 0 lower than the previous day. The implied volatity was 3.24, 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 339, which was 0 lower than the previous day. The implied volatity was 4.56, 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 339, which was 0 lower than the previous day. The implied volatity was 4.03, 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 339, which was 0 lower than the previous day. The implied volatity was 4.63, 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 339, which was 0 lower than the previous day. The implied volatity was 2.86, 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 339, which was 0 lower than the previous day. The implied volatity was 2.26, the open interest changed by 0 which decreased total open position to 0
On 11 Feb EICHERMOT was trading at 4972.35. The strike last trading price was 339, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
On 10 Feb EICHERMOT was trading at 5335.35. The strike last trading price was 339, 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 6 Feb EICHERMOT was trading at 5342.00. The strike last trading price was 339, 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 339, 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
| EICHERMOT 27MAR2025 5050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 3.91
Theta: -2.65
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 5015.25 | 106.3 | 1 | 24.38 | 237 | 47 | 258 |
| 12 Mar | 5017.45 | 102.7 | -17.75 | 24.64 | 230 | 20 | 209 |
| 11 Mar | 4985.55 | 117.65 | -11.2 | 25.25 | 310 | -16 | 191 |
| 10 Mar | 4990.55 | 133 | 44.9 | 24.11 | 1,228 | 24 | 207 |
| 7 Mar | 5100.70 | 82 | -13.85 | 27.16 | 517 | 24 | 183 |
| 6 Mar | 5094.40 | 95.45 | -40.95 | 25.91 | 652 | 99 | 158 |
| 5 Mar | 4988.30 | 134.55 | -126.25 | 24.37 | 94 | 14 | 61 |
| 4 Mar | 4815.10 | 260.8 | 69.4 | 26.31 | 2 | -1 | 47 |
| 3 Mar | 4906.60 | 191.4 | -122.95 | 24.59 | 69 | -39 | 48 |
| 28 Feb | 4773.60 | 314.35 | 138.6 | 35.97 | 67 | 16 | 87 |
| 27 Feb | 4935.50 | 177 | 28.9 | 22.98 | 99 | -1 | 71 |
| 26 Feb | 4989.80 | 151 | 8.5 | 25.43 | 121 | 47 | 73 |
| 25 Feb | 4989.80 | 151 | 8.5 | 25.43 | 121 | 48 | 73 |
| 24 Feb | 5010.80 | 145 | -23.45 | 25.68 | 35 | 23 | 23 |
| 21 Feb | 4962.45 | 168.45 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 4888.40 | 168.45 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 4810.60 | 168.45 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 4719.40 | 168.45 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 4745.20 | 168.45 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 4703.35 | 168.45 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 4820.40 | 168.45 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 4849.45 | 168.45 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 4972.35 | 168.45 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 5335.35 | 168.45 | 0 | 4.56 | 0 | 0 | 0 |
| 6 Feb | 5342.00 | 168.45 | 0 | 5.01 | 0 | 0 | 0 |
| 5 Feb | 5417.20 | 168.45 | 0 | 5.57 | 0 | 0 | 0 |
For Eicher Motors Ltd - strike price 5050 expiring on 27MAR2025
Delta for 5050 PE is -0.52
Historical price for 5050 PE is as follows
On 13 Mar EICHERMOT was trading at 5015.25. The strike last trading price was 106.3, which was 1 higher than the previous day. The implied volatity was 24.38, the open interest changed by 47 which increased total open position to 258
On 12 Mar EICHERMOT was trading at 5017.45. The strike last trading price was 102.7, which was -17.75 lower than the previous day. The implied volatity was 24.64, the open interest changed by 20 which increased total open position to 209
On 11 Mar EICHERMOT was trading at 4985.55. The strike last trading price was 117.65, which was -11.2 lower than the previous day. The implied volatity was 25.25, the open interest changed by -16 which decreased total open position to 191
On 10 Mar EICHERMOT was trading at 4990.55. The strike last trading price was 133, which was 44.9 higher than the previous day. The implied volatity was 24.11, the open interest changed by 24 which increased total open position to 207
On 7 Mar EICHERMOT was trading at 5100.70. The strike last trading price was 82, which was -13.85 lower than the previous day. The implied volatity was 27.16, the open interest changed by 24 which increased total open position to 183
On 6 Mar EICHERMOT was trading at 5094.40. The strike last trading price was 95.45, which was -40.95 lower than the previous day. The implied volatity was 25.91, the open interest changed by 99 which increased total open position to 158
On 5 Mar EICHERMOT was trading at 4988.30. The strike last trading price was 134.55, which was -126.25 lower than the previous day. The implied volatity was 24.37, the open interest changed by 14 which increased total open position to 61
On 4 Mar EICHERMOT was trading at 4815.10. The strike last trading price was 260.8, which was 69.4 higher than the previous day. The implied volatity was 26.31, the open interest changed by -1 which decreased total open position to 47
On 3 Mar EICHERMOT was trading at 4906.60. The strike last trading price was 191.4, which was -122.95 lower than the previous day. The implied volatity was 24.59, the open interest changed by -39 which decreased total open position to 48
On 28 Feb EICHERMOT was trading at 4773.60. The strike last trading price was 314.35, which was 138.6 higher than the previous day. The implied volatity was 35.97, the open interest changed by 16 which increased total open position to 87
On 27 Feb EICHERMOT was trading at 4935.50. The strike last trading price was 177, which was 28.9 higher than the previous day. The implied volatity was 22.98, the open interest changed by -1 which decreased total open position to 71
On 26 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 151, which was 8.5 higher than the previous day. The implied volatity was 25.43, the open interest changed by 47 which increased total open position to 73
On 25 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 151, which was 8.5 higher than the previous day. The implied volatity was 25.43, the open interest changed by 48 which increased total open position to 73
On 24 Feb EICHERMOT was trading at 5010.80. The strike last trading price was 145, which was -23.45 lower than the previous day. The implied volatity was 25.68, the open interest changed by 23 which increased total open position to 23
On 21 Feb EICHERMOT was trading at 4962.45. The strike last trading price was 168.45, 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 20 Feb EICHERMOT was trading at 4888.40. The strike last trading price was 168.45, 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 19 Feb EICHERMOT was trading at 4810.60. The strike last trading price was 168.45, 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 168.45, 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 168.45, 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 168.45, 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 168.45, 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 168.45, 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 11 Feb EICHERMOT was trading at 4972.35. The strike last trading price was 168.45, 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 10 Feb EICHERMOT was trading at 5335.35. The strike last trading price was 168.45, which was 0 lower than the previous day. The implied volatity was 4.56, the open interest changed by 0 which decreased total open position to 0
On 6 Feb EICHERMOT was trading at 5342.00. The strike last trading price was 168.45, which was 0 lower than the previous day. The implied volatity was 5.01, 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 168.45, which was 0 lower than the previous day. The implied volatity was 5.57, the open interest changed by 0 which decreased total open position to 0
