EICHERMOT
Eicher Motors Ltd
Historical option data for EICHERMOT
13 Mar 2025 04:13 PM IST
| EICHERMOT 27MAR2025 5100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 3.71
Theta: -3.24
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 5015.25 | 51.1 | -13 | 20.69 | 2,136 | -40 | 1,359 | |||
| 12 Mar | 5017.45 | 65.5 | 7.85 | 22.10 | 1,253 | 56 | 1,398 | |||
| 11 Mar | 4985.55 | 59.6 | -0.9 | 21.70 | 1,401 | 23 | 1,338 | |||
| 10 Mar | 4990.55 | 58.8 | -51.85 | 23.69 | 3,114 | 46 | 1,317 | |||
| 7 Mar | 5100.70 | 122 | 7.25 | 18.92 | 3,851 | 20 | 1,271 | |||
| 6 Mar | 5094.40 | 117.55 | 37.85 | 22.59 | 7,846 | 150 | 1,241 | |||
| 5 Mar | 4988.30 | 81.55 | 50.7 | 23.70 | 1,359 | 61 | 1,089 | |||
| 4 Mar | 4815.10 | 31.05 | -21.9 | 23.92 | 1,032 | -32 | 1,028 | |||
| 3 Mar | 4906.60 | 53.6 | 19.9 | 23.26 | 3,545 | 688 | 1,063 | |||
| 28 Feb | 4773.60 | 35.4 | -37.4 | 23.25 | 974 | 163 | 375 | |||
| 27 Feb | 4935.50 | 68 | -27.95 | 22.89 | 406 | 36 | 212 | |||
| 26 Feb | 4989.80 | 98.5 | -16.45 | 21.99 | 688 | 44 | 174 | |||
| 25 Feb | 4989.80 | 98.5 | -16.45 | 21.99 | 688 | 42 | 174 | |||
| 24 Feb | 5010.80 | 112.5 | 21.9 | 22.48 | 553 | 66 | 131 | |||
| 21 Feb | 4962.45 | 91 | 17.25 | 21.14 | 147 | 25 | 62 | |||
| 20 Feb | 4888.40 | 74 | 23 | 22.40 | 42 | -18 | 38 | |||
| 19 Feb | 4810.60 | 51 | 16.9 | 22.57 | 4 | 0 | 57 | |||
| 18 Feb | 4719.40 | 34.1 | -20.6 | 22.85 | 15 | 1 | 57 | |||
| 17 Feb | 4745.20 | 56.45 | -21.75 | 25.81 | 23 | -7 | 55 | |||
| 14 Feb | 4703.35 | 78.2 | -3.6 | 31.21 | 2 | 0 | 60 | |||
| 13 Feb | 4820.40 | 81.8 | -24.4 | 26.16 | 42 | 31 | 60 | |||
| 12 Feb | 4849.45 | 106.2 | -47.95 | 27.20 | 5 | 3 | 29 | |||
| 11 Feb | 4972.35 | 155 | -43.15 | 26.95 | 45 | 26 | 26 | |||
| 10 Feb | 5335.35 | 198.15 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 5342.00 | 198.15 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Feb | 5417.20 | 198.15 | 0 | - | 0 | 0 | 0 | |||
| 31 Jan | 5194.30 | 198.15 | 0 | - | 0 | 0 | 0 | |||
| 29 Jan | 5182.90 | 198.15 | 0 | - | 0 | 0 | 0 | |||
| 13 Jan | 4939.10 | 0 | 0.00 | 0.78 | 0 | 0 | 0 | |||
| 7 Jan | 5177.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Jan | 4885.30 | 0 | 0.00 | 1.14 | 0 | 0 | 0 | |||
| 31 Dec | 4821.90 | 0 | 1.82 | 0 | 0 | 0 | ||||
For Eicher Motors Ltd - strike price 5100 expiring on 27MAR2025
Delta for 5100 CE is 0.37
Historical price for 5100 CE is as follows
On 13 Mar EICHERMOT was trading at 5015.25. The strike last trading price was 51.1, which was -13 lower than the previous day. The implied volatity was 20.69, the open interest changed by -40 which decreased total open position to 1359
On 12 Mar EICHERMOT was trading at 5017.45. The strike last trading price was 65.5, which was 7.85 higher than the previous day. The implied volatity was 22.10, the open interest changed by 56 which increased total open position to 1398
On 11 Mar EICHERMOT was trading at 4985.55. The strike last trading price was 59.6, which was -0.9 lower than the previous day. The implied volatity was 21.70, the open interest changed by 23 which increased total open position to 1338
On 10 Mar EICHERMOT was trading at 4990.55. The strike last trading price was 58.8, which was -51.85 lower than the previous day. The implied volatity was 23.69, the open interest changed by 46 which increased total open position to 1317
On 7 Mar EICHERMOT was trading at 5100.70. The strike last trading price was 122, which was 7.25 higher than the previous day. The implied volatity was 18.92, the open interest changed by 20 which increased total open position to 1271
On 6 Mar EICHERMOT was trading at 5094.40. The strike last trading price was 117.55, which was 37.85 higher than the previous day. The implied volatity was 22.59, the open interest changed by 150 which increased total open position to 1241
On 5 Mar EICHERMOT was trading at 4988.30. The strike last trading price was 81.55, which was 50.7 higher than the previous day. The implied volatity was 23.70, the open interest changed by 61 which increased total open position to 1089
On 4 Mar EICHERMOT was trading at 4815.10. The strike last trading price was 31.05, which was -21.9 lower than the previous day. The implied volatity was 23.92, the open interest changed by -32 which decreased total open position to 1028
On 3 Mar EICHERMOT was trading at 4906.60. The strike last trading price was 53.6, which was 19.9 higher than the previous day. The implied volatity was 23.26, the open interest changed by 688 which increased total open position to 1063
On 28 Feb EICHERMOT was trading at 4773.60. The strike last trading price was 35.4, which was -37.4 lower than the previous day. The implied volatity was 23.25, the open interest changed by 163 which increased total open position to 375
On 27 Feb EICHERMOT was trading at 4935.50. The strike last trading price was 68, which was -27.95 lower than the previous day. The implied volatity was 22.89, the open interest changed by 36 which increased total open position to 212
On 26 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 98.5, which was -16.45 lower than the previous day. The implied volatity was 21.99, the open interest changed by 44 which increased total open position to 174
On 25 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 98.5, which was -16.45 lower than the previous day. The implied volatity was 21.99, the open interest changed by 42 which increased total open position to 174
On 24 Feb EICHERMOT was trading at 5010.80. The strike last trading price was 112.5, which was 21.9 higher than the previous day. The implied volatity was 22.48, the open interest changed by 66 which increased total open position to 131
On 21 Feb EICHERMOT was trading at 4962.45. The strike last trading price was 91, which was 17.25 higher than the previous day. The implied volatity was 21.14, the open interest changed by 25 which increased total open position to 62
On 20 Feb EICHERMOT was trading at 4888.40. The strike last trading price was 74, which was 23 higher than the previous day. The implied volatity was 22.40, the open interest changed by -18 which decreased total open position to 38
On 19 Feb EICHERMOT was trading at 4810.60. The strike last trading price was 51, which was 16.9 higher than the previous day. The implied volatity was 22.57, the open interest changed by 0 which decreased total open position to 57
On 18 Feb EICHERMOT was trading at 4719.40. The strike last trading price was 34.1, which was -20.6 lower than the previous day. The implied volatity was 22.85, 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 56.45, which was -21.75 lower than the previous day. The implied volatity was 25.81, the open interest changed by -7 which decreased total open position to 55
On 14 Feb EICHERMOT was trading at 4703.35. The strike last trading price was 78.2, which was -3.6 lower than the previous day. The implied volatity was 31.21, the open interest changed by 0 which decreased total open position to 60
On 13 Feb EICHERMOT was trading at 4820.40. The strike last trading price was 81.8, which was -24.4 lower than the previous day. The implied volatity was 26.16, the open interest changed by 31 which increased total open position to 60
On 12 Feb EICHERMOT was trading at 4849.45. The strike last trading price was 106.2, which was -47.95 lower than the previous day. The implied volatity was 27.20, the open interest changed by 3 which increased total open position to 29
On 11 Feb EICHERMOT was trading at 4972.35. The strike last trading price was 155, which was -43.15 lower than the previous day. The implied volatity was 26.95, the open interest changed by 26 which increased total open position to 26
On 10 Feb EICHERMOT was trading at 5335.35. The strike last trading price was 198.15, 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 6 Feb EICHERMOT was trading at 5342.00. The strike last trading price was 198.15, 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 5 Feb EICHERMOT was trading at 5417.20. The strike last trading price was 198.15, 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 198.15, 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 198.15, 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 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 0.78, 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 1.14, 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 1.82, the open interest changed by 0 which decreased total open position to 0
| EICHERMOT 27MAR2025 5100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.60
Vega: 3.79
Theta: -2.63
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 5015.25 | 140.65 | 8 | 25.76 | 157 | 22 | 383 |
| 12 Mar | 5017.45 | 134.9 | -18.15 | 25.76 | 251 | 4 | 361 |
| 11 Mar | 4985.55 | 149.25 | -10.55 | 25.91 | 315 | -29 | 359 |
| 10 Mar | 4990.55 | 163 | 53.95 | 23.78 | 1,313 | -42 | 393 |
| 7 Mar | 5100.70 | 107 | -10.4 | 28.12 | 1,564 | 116 | 435 |
| 6 Mar | 5094.40 | 118.05 | -46.05 | 25.84 | 1,132 | 205 | 317 |
| 5 Mar | 4988.30 | 161.2 | -130.5 | 23.89 | 145 | 26 | 111 |
| 4 Mar | 4815.10 | 291.7 | 61.7 | 24.14 | 6 | -1 | 85 |
| 3 Mar | 4906.60 | 230 | -121 | 25.62 | 24 | -7 | 85 |
| 28 Feb | 4773.60 | 351 | 149.3 | 36.34 | 21 | 1 | 92 |
| 27 Feb | 4935.50 | 213.85 | 37.65 | 23.85 | 137 | -6 | 91 |
| 26 Feb | 4989.80 | 177 | 10.05 | 25.18 | 112 | 35 | 96 |
| 25 Feb | 4989.80 | 177 | 10.05 | 25.18 | 112 | 34 | 96 |
| 24 Feb | 5010.80 | 170 | -32 | 25.46 | 101 | 60 | 62 |
| 21 Feb | 4962.45 | 202 | -68 | 25.27 | 1 | 0 | 1 |
| 20 Feb | 4888.40 | 270 | -134.7 | 29.72 | 1 | 0 | 0 |
| 19 Feb | 4810.60 | 404.7 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 4719.40 | 404.7 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 4745.20 | 404.7 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 4703.35 | 404.7 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 4820.40 | 404.7 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 4849.45 | 404.7 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 4972.35 | 404.7 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 5335.35 | 404.7 | 0 | 3.91 | 0 | 0 | 0 |
| 6 Feb | 5342.00 | 404.7 | 0 | 4.09 | 0 | 0 | 0 |
| 5 Feb | 5417.20 | 404.7 | 0 | 4.97 | 0 | 0 | 0 |
| 31 Jan | 5194.30 | 404.7 | 0 | 2.33 | 0 | 0 | 0 |
| 29 Jan | 5182.90 | 404.7 | 0 | 2.11 | 0 | 0 | 0 |
| 13 Jan | 4939.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Jan | 5177.30 | 0 | 0.00 | 2.14 | 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 5100 expiring on 27MAR2025
Delta for 5100 PE is -0.60
Historical price for 5100 PE is as follows
On 13 Mar EICHERMOT was trading at 5015.25. The strike last trading price was 140.65, which was 8 higher than the previous day. The implied volatity was 25.76, the open interest changed by 22 which increased total open position to 383
On 12 Mar EICHERMOT was trading at 5017.45. The strike last trading price was 134.9, which was -18.15 lower than the previous day. The implied volatity was 25.76, the open interest changed by 4 which increased total open position to 361
On 11 Mar EICHERMOT was trading at 4985.55. The strike last trading price was 149.25, which was -10.55 lower than the previous day. The implied volatity was 25.91, the open interest changed by -29 which decreased total open position to 359
On 10 Mar EICHERMOT was trading at 4990.55. The strike last trading price was 163, which was 53.95 higher than the previous day. The implied volatity was 23.78, the open interest changed by -42 which decreased total open position to 393
On 7 Mar EICHERMOT was trading at 5100.70. The strike last trading price was 107, which was -10.4 lower than the previous day. The implied volatity was 28.12, the open interest changed by 116 which increased total open position to 435
On 6 Mar EICHERMOT was trading at 5094.40. The strike last trading price was 118.05, which was -46.05 lower than the previous day. The implied volatity was 25.84, the open interest changed by 205 which increased total open position to 317
On 5 Mar EICHERMOT was trading at 4988.30. The strike last trading price was 161.2, which was -130.5 lower than the previous day. The implied volatity was 23.89, the open interest changed by 26 which increased total open position to 111
On 4 Mar EICHERMOT was trading at 4815.10. The strike last trading price was 291.7, which was 61.7 higher than the previous day. The implied volatity was 24.14, the open interest changed by -1 which decreased total open position to 85
On 3 Mar EICHERMOT was trading at 4906.60. The strike last trading price was 230, which was -121 lower than the previous day. The implied volatity was 25.62, the open interest changed by -7 which decreased total open position to 85
On 28 Feb EICHERMOT was trading at 4773.60. The strike last trading price was 351, which was 149.3 higher than the previous day. The implied volatity was 36.34, the open interest changed by 1 which increased total open position to 92
On 27 Feb EICHERMOT was trading at 4935.50. The strike last trading price was 213.85, which was 37.65 higher than the previous day. The implied volatity was 23.85, the open interest changed by -6 which decreased total open position to 91
On 26 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 177, which was 10.05 higher than the previous day. The implied volatity was 25.18, the open interest changed by 35 which increased total open position to 96
On 25 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 177, which was 10.05 higher than the previous day. The implied volatity was 25.18, the open interest changed by 34 which increased total open position to 96
On 24 Feb EICHERMOT was trading at 5010.80. The strike last trading price was 170, which was -32 lower than the previous day. The implied volatity was 25.46, the open interest changed by 60 which increased total open position to 62
On 21 Feb EICHERMOT was trading at 4962.45. The strike last trading price was 202, which was -68 lower than the previous day. The implied volatity was 25.27, the open interest changed by 0 which decreased total open position to 1
On 20 Feb EICHERMOT was trading at 4888.40. The strike last trading price was 270, which was -134.7 lower than the previous day. The implied volatity was 29.72, 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 404.7, 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 404.7, 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 404.7, 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 404.7, 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 404.7, 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 404.7, 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 11 Feb EICHERMOT was trading at 4972.35. The strike last trading price was 404.7, 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 10 Feb EICHERMOT was trading at 5335.35. The strike last trading price was 404.7, which was 0 lower than the previous day. The implied volatity was 3.91, 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 404.7, which was 0 lower than the previous day. The implied volatity was 4.09, 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 404.7, which was 0 lower than the previous day. The implied volatity was 4.97, 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 404.7, which was 0 lower than the previous day. The implied volatity was 2.33, 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 404.7, which was 0 lower than the previous day. The implied volatity was 2.11, 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 2.14, 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
