EICHERMOT
Eicher Motors Ltd
Historical option data for EICHERMOT
13 Mar 2025 04:13 PM IST
| EICHERMOT 27MAR2025 5150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.29
Vega: 3.34
Theta: -2.87
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 5015.25 | 35.95 | -11.65 | 20.83 | 840 | -30 | 645 | |||
| 12 Mar | 5017.45 | 47.3 | 4.85 | 21.95 | 767 | 95 | 673 | |||
| 11 Mar | 4985.55 | 43.95 | -0.65 | 21.88 | 689 | 39 | 573 | |||
| 10 Mar | 4990.55 | 43 | -44.2 | 23.45 | 1,691 | -20 | 555 | |||
| 7 Mar | 5100.70 | 95.55 | 3.25 | 19.10 | 3,551 | 281 | 575 | |||
| 6 Mar | 5094.40 | 94.6 | 31.9 | 22.73 | 968 | 85 | 287 | |||
| 5 Mar | 4988.30 | 64.15 | 40.8 | 23.71 | 285 | -35 | 201 | |||
| 4 Mar | 4815.10 | 23.4 | -18.4 | 24.06 | 285 | 27 | 236 | |||
| 3 Mar | 4906.60 | 40.5 | 14.95 | 23.11 | 463 | 129 | 210 | |||
| 28 Feb | 4773.60 | 26.3 | -32.3 | 23.10 | 218 | 46 | 81 | |||
| 27 Feb | 4935.50 | 59.35 | -18.85 | 24.11 | 151 | 14 | 35 | |||
|
|
||||||||||
| 26 Feb | 4989.80 | 77.35 | -19.2 | 21.59 | 115 | 10 | 20 | |||
| 25 Feb | 4989.80 | 77.35 | -19.2 | 21.59 | 115 | 9 | 20 | |||
| 24 Feb | 5010.80 | 95.8 | -188.4 | 23.12 | 16 | 10 | 10 | |||
| 21 Feb | 4962.45 | 284.2 | 0 | 2.37 | 0 | 0 | 0 | |||
| 20 Feb | 4888.40 | 284.2 | 0 | 3.54 | 0 | 0 | 0 | |||
| 19 Feb | 4810.60 | 284.2 | 0 | 5.05 | 0 | 0 | 0 | |||
| 18 Feb | 4719.40 | 284.2 | 0 | 6.10 | 0 | 0 | 0 | |||
| 17 Feb | 4745.20 | 284.2 | 0 | 5.65 | 0 | 0 | 0 | |||
| 14 Feb | 4703.35 | 284.2 | 0 | 6.03 | 0 | 0 | 0 | |||
| 13 Feb | 4820.40 | 284.2 | 0 | 4.35 | 0 | 0 | 0 | |||
| 12 Feb | 4849.45 | 284.2 | 0 | 3.67 | 0 | 0 | 0 | |||
| 11 Feb | 4972.35 | 284.2 | 0 | 1.65 | 0 | 0 | 0 | |||
| 10 Feb | 5335.35 | 284.2 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 5342.00 | 284.2 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 5417.20 | 284.2 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 5390.15 | 284.2 | 0 | - | 0 | 0 | 0 | |||
For Eicher Motors Ltd - strike price 5150 expiring on 27MAR2025
Delta for 5150 CE is 0.29
Historical price for 5150 CE is as follows
On 13 Mar EICHERMOT was trading at 5015.25. The strike last trading price was 35.95, which was -11.65 lower than the previous day. The implied volatity was 20.83, the open interest changed by -30 which decreased total open position to 645
On 12 Mar EICHERMOT was trading at 5017.45. The strike last trading price was 47.3, which was 4.85 higher than the previous day. The implied volatity was 21.95, the open interest changed by 95 which increased total open position to 673
On 11 Mar EICHERMOT was trading at 4985.55. The strike last trading price was 43.95, which was -0.65 lower than the previous day. The implied volatity was 21.88, the open interest changed by 39 which increased total open position to 573
On 10 Mar EICHERMOT was trading at 4990.55. The strike last trading price was 43, which was -44.2 lower than the previous day. The implied volatity was 23.45, the open interest changed by -20 which decreased total open position to 555
On 7 Mar EICHERMOT was trading at 5100.70. The strike last trading price was 95.55, which was 3.25 higher than the previous day. The implied volatity was 19.10, the open interest changed by 281 which increased total open position to 575
On 6 Mar EICHERMOT was trading at 5094.40. The strike last trading price was 94.6, which was 31.9 higher than the previous day. The implied volatity was 22.73, the open interest changed by 85 which increased total open position to 287
On 5 Mar EICHERMOT was trading at 4988.30. The strike last trading price was 64.15, which was 40.8 higher than the previous day. The implied volatity was 23.71, the open interest changed by -35 which decreased total open position to 201
On 4 Mar EICHERMOT was trading at 4815.10. The strike last trading price was 23.4, which was -18.4 lower than the previous day. The implied volatity was 24.06, the open interest changed by 27 which increased total open position to 236
On 3 Mar EICHERMOT was trading at 4906.60. The strike last trading price was 40.5, which was 14.95 higher than the previous day. The implied volatity was 23.11, the open interest changed by 129 which increased total open position to 210
On 28 Feb EICHERMOT was trading at 4773.60. The strike last trading price was 26.3, which was -32.3 lower than the previous day. The implied volatity was 23.10, the open interest changed by 46 which increased total open position to 81
On 27 Feb EICHERMOT was trading at 4935.50. The strike last trading price was 59.35, which was -18.85 lower than the previous day. The implied volatity was 24.11, the open interest changed by 14 which increased total open position to 35
On 26 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 77.35, which was -19.2 lower than the previous day. The implied volatity was 21.59, the open interest changed by 10 which increased total open position to 20
On 25 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 77.35, which was -19.2 lower than the previous day. The implied volatity was 21.59, the open interest changed by 9 which increased total open position to 20
On 24 Feb EICHERMOT was trading at 5010.80. The strike last trading price was 95.8, which was -188.4 lower than the previous day. The implied volatity was 23.12, the open interest changed by 10 which increased total open position to 10
On 21 Feb EICHERMOT was trading at 4962.45. The strike last trading price was 284.2, which was 0 lower than the previous day. The implied volatity was 2.37, 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 284.2, which was 0 lower than the previous day. The implied volatity was 3.54, 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 284.2, which was 0 lower than the previous day. The implied volatity was 5.05, 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 284.2, which was 0 lower than the previous day. The implied volatity was 6.10, 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 284.2, which was 0 lower than the previous day. The implied volatity was 5.65, 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 284.2, which was 0 lower than the previous day. The implied volatity was 6.03, 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 284.2, which was 0 lower than the previous day. The implied volatity was 4.35, 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 284.2, which was 0 lower than the previous day. The implied volatity was 3.67, 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 284.2, which was 0 lower than the previous day. The implied volatity was 1.65, 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 284.2, 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 284.2, 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 284.2, 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 1 Feb EICHERMOT was trading at 5390.15. The strike last trading price was 284.2, 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 5150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 5015.25 | 216.15 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 5017.45 | 216.15 | 0 | 0.00 | 0 | -3 | 0 |
| 11 Mar | 4985.55 | 216.15 | 21.1 | 34.71 | 7 | -2 | 66 |
| 10 Mar | 4990.55 | 195.05 | 61 | 23.02 | 134 | -4 | 69 |
| 7 Mar | 5100.70 | 123.9 | -18.15 | 26.73 | 284 | 51 | 73 |
| 6 Mar | 5094.40 | 142.75 | -57.25 | 25.55 | 45 | 20 | 21 |
| 5 Mar | 4988.30 | 200 | -134.85 | 25.34 | 1 | 0 | 1 |
| 4 Mar | 4815.10 | 334.85 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 4906.60 | 334.85 | 0 | 0.00 | 0 | 1 | 0 |
| 28 Feb | 4773.60 | 334.85 | 122.3 | 22.95 | 1 | 0 | 0 |
| 27 Feb | 4935.50 | 212.55 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 4989.80 | 212.55 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 4989.80 | 212.55 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 5010.80 | 212.55 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 4962.45 | 212.55 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 4888.40 | 212.55 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 4810.60 | 212.55 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 4719.40 | 212.55 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 4745.20 | 212.55 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 4703.35 | 212.55 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 4820.40 | 212.55 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 4849.45 | 212.55 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 4972.35 | 212.55 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 5335.35 | 212.55 | 0 | 3.52 | 0 | 0 | 0 |
| 6 Feb | 5342.00 | 212.55 | 0 | 3.43 | 0 | 0 | 0 |
| 5 Feb | 5417.20 | 212.55 | 0 | 4.36 | 0 | 0 | 0 |
| 1 Feb | 5390.15 | 212.55 | 0 | 3.89 | 0 | 0 | 0 |
For Eicher Motors Ltd - strike price 5150 expiring on 27MAR2025
Delta for 5150 PE is 0.00
Historical price for 5150 PE is as follows
On 13 Mar EICHERMOT was trading at 5015.25. The strike last trading price was 216.15, which was 0 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 Mar EICHERMOT was trading at 5017.45. The strike last trading price was 216.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 11 Mar EICHERMOT was trading at 4985.55. The strike last trading price was 216.15, which was 21.1 higher than the previous day. The implied volatity was 34.71, the open interest changed by -2 which decreased total open position to 66
On 10 Mar EICHERMOT was trading at 4990.55. The strike last trading price was 195.05, which was 61 higher than the previous day. The implied volatity was 23.02, the open interest changed by -4 which decreased total open position to 69
On 7 Mar EICHERMOT was trading at 5100.70. The strike last trading price was 123.9, which was -18.15 lower than the previous day. The implied volatity was 26.73, the open interest changed by 51 which increased total open position to 73
On 6 Mar EICHERMOT was trading at 5094.40. The strike last trading price was 142.75, which was -57.25 lower than the previous day. The implied volatity was 25.55, the open interest changed by 20 which increased total open position to 21
On 5 Mar EICHERMOT was trading at 4988.30. The strike last trading price was 200, which was -134.85 lower than the previous day. The implied volatity was 25.34, the open interest changed by 0 which decreased total open position to 1
On 4 Mar EICHERMOT was trading at 4815.10. The strike last trading price was 334.85, which was 0 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 Mar EICHERMOT was trading at 4906.60. The strike last trading price was 334.85, which was 0 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 28 Feb EICHERMOT was trading at 4773.60. The strike last trading price was 334.85, which was 122.3 higher than the previous day. The implied volatity was 22.95, the open interest changed by 0 which decreased total open position to 0
On 27 Feb EICHERMOT was trading at 4935.50. The strike last trading price was 212.55, 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 26 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 212.55, 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 25 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 212.55, 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 24 Feb EICHERMOT was trading at 5010.80. The strike last trading price was 212.55, 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 21 Feb EICHERMOT was trading at 4962.45. The strike last trading price was 212.55, 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 212.55, 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 212.55, 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 212.55, 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 212.55, 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 212.55, 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 212.55, 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 212.55, 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 212.55, 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 212.55, which was 0 lower than the previous day. The implied volatity was 3.52, 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 212.55, which was 0 lower than the previous day. The implied volatity was 3.43, 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 212.55, which was 0 lower than the previous day. The implied volatity was 4.36, the open interest changed by 0 which decreased total open position to 0
On 1 Feb EICHERMOT was trading at 5390.15. The strike last trading price was 212.55, which was 0 lower than the previous day. The implied volatity was 3.89, the open interest changed by 0 which decreased total open position to 0
