EICHERMOT
Eicher Motors Ltd
Historical option data for EICHERMOT
13 Mar 2025 04:13 PM IST
| EICHERMOT 27MAR2025 5250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 2.40
Theta: -2.08
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 5015.25 | 17.75 | -7 | 21.70 | 472 | -71 | 333 | |||
| 12 Mar | 5017.45 | 25.4 | 2.6 | 22.77 | 384 | 125 | 404 | |||
| 11 Mar | 4985.55 | 23.15 | -1.65 | 22.46 | 336 | 76 | 278 | |||
| 10 Mar | 4990.55 | 23.8 | -26.85 | 24.01 | 327 | 23 | 207 | |||
| 7 Mar | 5100.70 | 57.95 | 2.9 | 20.04 | 647 | 51 | 184 | |||
| 6 Mar | 5094.40 | 57 | 20.8 | 22.59 | 388 | -3 | 129 | |||
| 5 Mar | 4988.30 | 37.6 | 24.3 | 23.65 | 213 | 20 | 134 | |||
| 4 Mar | 4815.10 | 13.6 | -10.85 | 24.68 | 183 | -52 | 115 | |||
| 3 Mar | 4906.60 | 24.05 | 8.9 | 23.59 | 394 | 92 | 166 | |||
| 28 Feb | 4773.60 | 15.6 | -20 | 23.63 | 173 | 31 | 74 | |||
| 27 Feb | 4935.50 | 33.9 | -15.1 | 23.38 | 94 | 31 | 43 | |||
| 26 Feb | 4989.80 | 49 | 3.4 | 21.80 | 11 | 7 | 11 | |||
| 25 Feb | 4989.80 | 49 | 3.4 | 21.80 | 11 | 6 | 11 | |||
| 24 Feb | 5010.80 | 45.6 | 0 | 0.00 | 0 | 3 | 0 | |||
| 21 Feb | 4962.45 | 45.6 | -269.4 | 21.23 | 7 | 0 | 2 | |||
| 20 Feb | 4888.40 | 315 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Feb | 4810.60 | 315 | 0 | 0.00 | 0 | 0 | 2 | |||
| 18 Feb | 4719.40 | 315 | 0 | 0.00 | 0 | 0 | 2 | |||
| 17 Feb | 4745.20 | 315 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 4703.35 | 315 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 4820.40 | 315 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Feb | 4849.45 | 315 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Feb | 4972.35 | 315 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 5335.35 | 315 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 5342.00 | 315 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 5417.20 | 315 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Feb | 5485.25 | 315 | 0 | 0.00 | 0 | 2 | 0 | |||
| 1 Feb | 5390.15 | 315 | 79.3 | 22.62 | 2 | 0 | 0 | |||
For Eicher Motors Ltd - strike price 5250 expiring on 27MAR2025
Delta for 5250 CE is 0.16
Historical price for 5250 CE is as follows
On 13 Mar EICHERMOT was trading at 5015.25. The strike last trading price was 17.75, which was -7 lower than the previous day. The implied volatity was 21.70, the open interest changed by -71 which decreased total open position to 333
On 12 Mar EICHERMOT was trading at 5017.45. The strike last trading price was 25.4, which was 2.6 higher than the previous day. The implied volatity was 22.77, the open interest changed by 125 which increased total open position to 404
On 11 Mar EICHERMOT was trading at 4985.55. The strike last trading price was 23.15, which was -1.65 lower than the previous day. The implied volatity was 22.46, the open interest changed by 76 which increased total open position to 278
On 10 Mar EICHERMOT was trading at 4990.55. The strike last trading price was 23.8, which was -26.85 lower than the previous day. The implied volatity was 24.01, the open interest changed by 23 which increased total open position to 207
On 7 Mar EICHERMOT was trading at 5100.70. The strike last trading price was 57.95, which was 2.9 higher than the previous day. The implied volatity was 20.04, the open interest changed by 51 which increased total open position to 184
On 6 Mar EICHERMOT was trading at 5094.40. The strike last trading price was 57, which was 20.8 higher than the previous day. The implied volatity was 22.59, the open interest changed by -3 which decreased total open position to 129
On 5 Mar EICHERMOT was trading at 4988.30. The strike last trading price was 37.6, which was 24.3 higher than the previous day. The implied volatity was 23.65, the open interest changed by 20 which increased total open position to 134
On 4 Mar EICHERMOT was trading at 4815.10. The strike last trading price was 13.6, which was -10.85 lower than the previous day. The implied volatity was 24.68, the open interest changed by -52 which decreased total open position to 115
On 3 Mar EICHERMOT was trading at 4906.60. The strike last trading price was 24.05, which was 8.9 higher than the previous day. The implied volatity was 23.59, the open interest changed by 92 which increased total open position to 166
On 28 Feb EICHERMOT was trading at 4773.60. The strike last trading price was 15.6, which was -20 lower than the previous day. The implied volatity was 23.63, the open interest changed by 31 which increased total open position to 74
On 27 Feb EICHERMOT was trading at 4935.50. The strike last trading price was 33.9, which was -15.1 lower than the previous day. The implied volatity was 23.38, the open interest changed by 31 which increased total open position to 43
On 26 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 49, which was 3.4 higher than the previous day. The implied volatity was 21.80, the open interest changed by 7 which increased total open position to 11
On 25 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 49, which was 3.4 higher than the previous day. The implied volatity was 21.80, the open interest changed by 6 which increased total open position to 11
On 24 Feb EICHERMOT was trading at 5010.80. The strike last trading price was 45.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 21 Feb EICHERMOT was trading at 4962.45. The strike last trading price was 45.6, which was -269.4 lower than the previous day. The implied volatity was 21.23, the open interest changed by 0 which decreased total open position to 2
On 20 Feb EICHERMOT was trading at 4888.40. The strike last trading price was 315, 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 19 Feb EICHERMOT was trading at 4810.60. The strike last trading price was 315, 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 2
On 18 Feb EICHERMOT was trading at 4719.40. The strike last trading price was 315, 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 2
On 17 Feb EICHERMOT was trading at 4745.20. The strike last trading price was 315, 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 14 Feb EICHERMOT was trading at 4703.35. The strike last trading price was 315, 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 13 Feb EICHERMOT was trading at 4820.40. The strike last trading price was 315, 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 Feb EICHERMOT was trading at 4849.45. The strike last trading price was 315, 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 11 Feb EICHERMOT was trading at 4972.35. The strike last trading price was 315, 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 10 Feb EICHERMOT was trading at 5335.35. The strike last trading price was 315, 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 6 Feb EICHERMOT was trading at 5342.00. The strike last trading price was 315, 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 5 Feb EICHERMOT was trading at 5417.20. The strike last trading price was 315, 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 Feb EICHERMOT was trading at 5485.25. The strike last trading price was 315, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 1 Feb EICHERMOT was trading at 5390.15. The strike last trading price was 315, which was 79.3 higher than the previous day. The implied volatity was 22.62, the open interest changed by 0 which decreased total open position to 0
| EICHERMOT 27MAR2025 5250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 2.28
Theta: -0.45
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 5015.25 | 235.25 | 34.6 | 20.67 | 1 | 0 | 8 |
| 12 Mar | 5017.45 | 200.65 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 4985.55 | 200.65 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 4990.55 | 200.65 | 0 | 0.00 | 0 | 5 | 0 |
| 7 Mar | 5100.70 | 200.65 | -57.35 | 31.17 | 6 | 5 | 8 |
| 6 Mar | 5094.40 | 258 | -10.75 | 37.19 | 1 | 0 | 2 |
| 5 Mar | 4988.30 | 268.75 | -89.4 | 24.53 | 3 | 1 | 3 |
| 4 Mar | 4815.10 | 358.15 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 4906.60 | 358.15 | 0 | 0.00 | 0 | 2 | 0 |
| 28 Feb | 4773.60 | 358.15 | 95.2 | - | 3 | 0 | 0 |
| 27 Feb | 4935.50 | 262.95 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 4989.80 | 262.95 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 4989.80 | 262.95 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 5010.80 | 262.95 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 4962.45 | 262.95 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 4888.40 | 262.95 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 4810.60 | 262.95 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 4719.40 | 262.95 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 4745.20 | 262.95 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 4703.35 | 262.95 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 4820.40 | 262.95 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 4849.45 | 262.95 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 4972.35 | 262.95 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 5335.35 | 262.95 | 0 | 2.12 | 0 | 0 | 0 |
| 6 Feb | 5342.00 | 262.95 | 0 | 2.33 | 0 | 0 | 0 |
| 5 Feb | 5417.20 | 262.95 | 0 | 3.13 | 0 | 0 | 0 |
| 3 Feb | 5485.25 | 262.95 | 0 | 3.64 | 0 | 0 | 0 |
| 1 Feb | 5390.15 | 262.95 | 0 | 2.87 | 0 | 0 | 0 |
For Eicher Motors Ltd - strike price 5250 expiring on 27MAR2025
Delta for 5250 PE is -0.85
Historical price for 5250 PE is as follows
On 13 Mar EICHERMOT was trading at 5015.25. The strike last trading price was 235.25, which was 34.6 higher than the previous day. The implied volatity was 20.67, the open interest changed by 0 which decreased total open position to 8
On 12 Mar EICHERMOT was trading at 5017.45. The strike last trading price was 200.65, 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 11 Mar EICHERMOT was trading at 4985.55. The strike last trading price was 200.65, 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 10 Mar EICHERMOT was trading at 4990.55. The strike last trading price was 200.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 7 Mar EICHERMOT was trading at 5100.70. The strike last trading price was 200.65, which was -57.35 lower than the previous day. The implied volatity was 31.17, the open interest changed by 5 which increased total open position to 8
On 6 Mar EICHERMOT was trading at 5094.40. The strike last trading price was 258, which was -10.75 lower than the previous day. The implied volatity was 37.19, the open interest changed by 0 which decreased total open position to 2
On 5 Mar EICHERMOT was trading at 4988.30. The strike last trading price was 268.75, which was -89.4 lower than the previous day. The implied volatity was 24.53, the open interest changed by 1 which increased total open position to 3
On 4 Mar EICHERMOT was trading at 4815.10. The strike last trading price was 358.15, 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 3 Mar EICHERMOT was trading at 4906.60. The strike last trading price was 358.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 28 Feb EICHERMOT was trading at 4773.60. The strike last trading price was 358.15, which was 95.2 higher than the previous day. The implied volatity was -, 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 262.95, 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 26 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 262.95, 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 25 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 262.95, 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 24 Feb EICHERMOT was trading at 5010.80. The strike last trading price was 262.95, 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 21 Feb EICHERMOT was trading at 4962.45. The strike last trading price was 262.95, 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 20 Feb EICHERMOT was trading at 4888.40. The strike last trading price was 262.95, 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 19 Feb EICHERMOT was trading at 4810.60. The strike last trading price was 262.95, 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 18 Feb EICHERMOT was trading at 4719.40. The strike last trading price was 262.95, 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 17 Feb EICHERMOT was trading at 4745.20. The strike last trading price was 262.95, 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 14 Feb EICHERMOT was trading at 4703.35. The strike last trading price was 262.95, 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 Feb EICHERMOT was trading at 4820.40. The strike last trading price was 262.95, 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 12 Feb EICHERMOT was trading at 4849.45. The strike last trading price was 262.95, 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 11 Feb EICHERMOT was trading at 4972.35. The strike last trading price was 262.95, 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 10 Feb EICHERMOT was trading at 5335.35. The strike last trading price was 262.95, which was 0 lower than the previous day. The implied volatity was 2.12, 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 262.95, 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 5 Feb EICHERMOT was trading at 5417.20. The strike last trading price was 262.95, which was 0 lower than the previous day. The implied volatity was 3.13, the open interest changed by 0 which decreased total open position to 0
On 3 Feb EICHERMOT was trading at 5485.25. The strike last trading price was 262.95, which was 0 lower than the previous day. The implied volatity was 3.64, 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 262.95, which was 0 lower than the previous day. The implied volatity was 2.87, the open interest changed by 0 which decreased total open position to 0
