EICHERMOT
Eicher Motors Ltd
Historical option data for EICHERMOT
13 Mar 2025 04:13 PM IST
| EICHERMOT 27MAR2025 5300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 1.93
Theta: -1.68
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 5015.25 | 12.2 | -4.95 | 22.10 | 685 | 31 | 581 | |||
| 12 Mar | 5017.45 | 18 | 1.75 | 23.04 | 645 | 42 | 552 | |||
| 11 Mar | 4985.55 | 15.75 | -2.3 | 22.44 | 474 | -55 | 509 | |||
| 10 Mar | 4990.55 | 17.5 | -20.15 | 24.32 | 891 | 29 | 563 | |||
| 7 Mar | 5100.70 | 43.5 | 0.7 | 20.25 | 1,522 | 46 | 534 | |||
|
|
||||||||||
| 6 Mar | 5094.40 | 43 | 15.7 | 22.53 | 1,084 | 130 | 485 | |||
| 5 Mar | 4988.30 | 28.75 | 18.35 | 23.83 | 713 | 10 | 353 | |||
| 4 Mar | 4815.10 | 10.5 | -8.5 | 25.10 | 452 | 1 | 343 | |||
| 3 Mar | 4906.60 | 19 | 6.7 | 24.08 | 1,098 | 77 | 342 | |||
| 28 Feb | 4773.60 | 13.85 | -14.2 | 24.80 | 631 | 33 | 268 | |||
| 27 Feb | 4935.50 | 26.1 | -13.25 | 23.45 | 293 | 32 | 235 | |||
| 26 Feb | 4989.80 | 40.25 | -9.85 | 22.34 | 540 | -18 | 203 | |||
| 25 Feb | 4989.80 | 40.25 | -9.85 | 22.34 | 540 | -18 | 203 | |||
| 24 Feb | 5010.80 | 50.85 | 12 | 23.24 | 437 | 129 | 219 | |||
| 21 Feb | 4962.45 | 38.8 | 10.8 | 22.01 | 94 | 4 | 88 | |||
| 20 Feb | 4888.40 | 28 | 6.4 | 22.34 | 26 | -6 | 84 | |||
| 19 Feb | 4810.60 | 21.95 | 5.05 | 23.60 | 19 | 8 | 90 | |||
| 18 Feb | 4719.40 | 17.9 | -8.6 | 25.13 | 48 | 4 | 82 | |||
| 17 Feb | 4745.20 | 26.5 | -3.75 | 26.50 | 21 | 12 | 78 | |||
| 14 Feb | 4703.35 | 30.25 | -12.75 | 28.37 | 3 | 0 | 67 | |||
| 13 Feb | 4820.40 | 43 | -11.95 | 27.00 | 47 | 27 | 67 | |||
| 12 Feb | 4849.45 | 54.95 | -37.55 | 27.36 | 45 | 27 | 41 | |||
| 11 Feb | 4972.35 | 92.5 | -44.15 | 27.60 | 22 | 13 | 13 | |||
| 10 Feb | 5335.35 | 136.65 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 5372.55 | 136.65 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 5342.00 | 136.65 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 5417.20 | 136.65 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 5485.25 | 136.65 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 5390.15 | 136.65 | 0 | - | 0 | 0 | 0 | |||
| 31 Jan | 5194.30 | 136.65 | 0 | 0.39 | 0 | 0 | 0 | |||
| 29 Jan | 5182.90 | 136.65 | 0 | 0.39 | 0 | 0 | 0 | |||
| 13 Jan | 4939.10 | 0 | 0.00 | 2.85 | 0 | 0 | 0 | |||
| 7 Jan | 5177.30 | 0 | 0.00 | 0.07 | 0 | 0 | 0 | |||
| 1 Jan | 4885.30 | 0 | 0.00 | 3.02 | 0 | 0 | 0 | |||
| 31 Dec | 4821.90 | 0 | 3.63 | 0 | 0 | 0 | ||||
For Eicher Motors Ltd - strike price 5300 expiring on 27MAR2025
Delta for 5300 CE is 0.12
Historical price for 5300 CE is as follows
On 13 Mar EICHERMOT was trading at 5015.25. The strike last trading price was 12.2, which was -4.95 lower than the previous day. The implied volatity was 22.10, the open interest changed by 31 which increased total open position to 581
On 12 Mar EICHERMOT was trading at 5017.45. The strike last trading price was 18, which was 1.75 higher than the previous day. The implied volatity was 23.04, the open interest changed by 42 which increased total open position to 552
On 11 Mar EICHERMOT was trading at 4985.55. The strike last trading price was 15.75, which was -2.3 lower than the previous day. The implied volatity was 22.44, the open interest changed by -55 which decreased total open position to 509
On 10 Mar EICHERMOT was trading at 4990.55. The strike last trading price was 17.5, which was -20.15 lower than the previous day. The implied volatity was 24.32, the open interest changed by 29 which increased total open position to 563
On 7 Mar EICHERMOT was trading at 5100.70. The strike last trading price was 43.5, which was 0.7 higher than the previous day. The implied volatity was 20.25, the open interest changed by 46 which increased total open position to 534
On 6 Mar EICHERMOT was trading at 5094.40. The strike last trading price was 43, which was 15.7 higher than the previous day. The implied volatity was 22.53, the open interest changed by 130 which increased total open position to 485
On 5 Mar EICHERMOT was trading at 4988.30. The strike last trading price was 28.75, which was 18.35 higher than the previous day. The implied volatity was 23.83, the open interest changed by 10 which increased total open position to 353
On 4 Mar EICHERMOT was trading at 4815.10. The strike last trading price was 10.5, which was -8.5 lower than the previous day. The implied volatity was 25.10, the open interest changed by 1 which increased total open position to 343
On 3 Mar EICHERMOT was trading at 4906.60. The strike last trading price was 19, which was 6.7 higher than the previous day. The implied volatity was 24.08, the open interest changed by 77 which increased total open position to 342
On 28 Feb EICHERMOT was trading at 4773.60. The strike last trading price was 13.85, which was -14.2 lower than the previous day. The implied volatity was 24.80, the open interest changed by 33 which increased total open position to 268
On 27 Feb EICHERMOT was trading at 4935.50. The strike last trading price was 26.1, which was -13.25 lower than the previous day. The implied volatity was 23.45, the open interest changed by 32 which increased total open position to 235
On 26 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 40.25, which was -9.85 lower than the previous day. The implied volatity was 22.34, the open interest changed by -18 which decreased total open position to 203
On 25 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 40.25, which was -9.85 lower than the previous day. The implied volatity was 22.34, the open interest changed by -18 which decreased total open position to 203
On 24 Feb EICHERMOT was trading at 5010.80. The strike last trading price was 50.85, which was 12 higher than the previous day. The implied volatity was 23.24, the open interest changed by 129 which increased total open position to 219
On 21 Feb EICHERMOT was trading at 4962.45. The strike last trading price was 38.8, which was 10.8 higher than the previous day. The implied volatity was 22.01, the open interest changed by 4 which increased total open position to 88
On 20 Feb EICHERMOT was trading at 4888.40. The strike last trading price was 28, which was 6.4 higher than the previous day. The implied volatity was 22.34, the open interest changed by -6 which decreased total open position to 84
On 19 Feb EICHERMOT was trading at 4810.60. The strike last trading price was 21.95, which was 5.05 higher than the previous day. The implied volatity was 23.60, the open interest changed by 8 which increased total open position to 90
On 18 Feb EICHERMOT was trading at 4719.40. The strike last trading price was 17.9, which was -8.6 lower than the previous day. The implied volatity was 25.13, the open interest changed by 4 which increased total open position to 82
On 17 Feb EICHERMOT was trading at 4745.20. The strike last trading price was 26.5, which was -3.75 lower than the previous day. The implied volatity was 26.50, the open interest changed by 12 which increased total open position to 78
On 14 Feb EICHERMOT was trading at 4703.35. The strike last trading price was 30.25, which was -12.75 lower than the previous day. The implied volatity was 28.37, the open interest changed by 0 which decreased total open position to 67
On 13 Feb EICHERMOT was trading at 4820.40. The strike last trading price was 43, which was -11.95 lower than the previous day. The implied volatity was 27.00, the open interest changed by 27 which increased total open position to 67
On 12 Feb EICHERMOT was trading at 4849.45. The strike last trading price was 54.95, which was -37.55 lower than the previous day. The implied volatity was 27.36, the open interest changed by 27 which increased total open position to 41
On 11 Feb EICHERMOT was trading at 4972.35. The strike last trading price was 92.5, which was -44.15 lower than the previous day. The implied volatity was 27.60, the open interest changed by 13 which increased total open position to 13
On 10 Feb EICHERMOT was trading at 5335.35. The strike last trading price was 136.65, 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 7 Feb EICHERMOT was trading at 5372.55. The strike last trading price was 136.65, 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 136.65, 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 136.65, 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 3 Feb EICHERMOT was trading at 5485.25. The strike last trading price was 136.65, 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 136.65, 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 136.65, which was 0 lower than the previous day. The implied volatity was 0.39, 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 136.65, which was 0 lower than the previous day. The implied volatity was 0.39, 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 2.85, 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 0.07, 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 3.02, 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 3.63, the open interest changed by 0 which decreased total open position to 0
| EICHERMOT 27MAR2025 5300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 2.53
Theta: -1.31
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 5015.25 | 294.95 | 13.7 | 27.89 | 5 | 0 | 91 |
| 12 Mar | 5017.45 | 281.25 | -28.75 | 26.63 | 18 | 7 | 92 |
| 11 Mar | 4985.55 | 310 | 5 | 30.72 | 6 | 0 | 84 |
| 10 Mar | 4990.55 | 305 | 65.55 | 14.90 | 12 | -1 | 84 |
| 7 Mar | 5100.70 | 239.45 | -3.65 | 32.77 | 18 | 0 | 85 |
| 6 Mar | 5094.40 | 240.9 | -74.1 | 26.01 | 23 | 0 | 85 |
| 5 Mar | 4988.30 | 315 | -68.2 | 26.38 | 5 | -1 | 86 |
| 4 Mar | 4815.10 | 383.2 | 0 | 0.00 | 0 | -5 | 0 |
| 3 Mar | 4906.60 | 383.2 | -137 | 23.91 | 24 | -6 | 86 |
| 28 Feb | 4773.60 | 520.2 | 145.2 | 40.20 | 26 | 8 | 82 |
| 27 Feb | 4935.50 | 375 | 58.85 | 26.13 | 29 | 24 | 74 |
| 26 Feb | 4989.80 | 316.15 | 11.15 | 26.13 | 41 | 33 | 49 |
| 25 Feb | 4989.80 | 316.15 | 11.15 | 26.13 | 41 | 32 | 49 |
| 24 Feb | 5010.80 | 305 | -74.65 | 26.45 | 8 | 1 | 17 |
| 21 Feb | 4962.45 | 379.65 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Feb | 4888.40 | 379.65 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Feb | 4810.60 | 379.65 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Feb | 4719.40 | 379.65 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Feb | 4745.20 | 379.65 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Feb | 4703.35 | 379.65 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Feb | 4820.40 | 379.65 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Feb | 4849.45 | 379.65 | 13.15 | - | 1 | 0 | 16 |
| 11 Feb | 4972.35 | 368 | 198 | 30.33 | 21 | -1 | 15 |
| 10 Feb | 5335.35 | 170 | 25 | 28.83 | 19 | 13 | 16 |
| 7 Feb | 5372.55 | 145 | -394.6 | 28.13 | 5 | 1 | 1 |
| 6 Feb | 5342.00 | 539.6 | 0 | 1.66 | 0 | 0 | 0 |
| 5 Feb | 5417.20 | 539.6 | 0 | 2.68 | 0 | 0 | 0 |
| 3 Feb | 5485.25 | 539.6 | 0 | 3.05 | 0 | 0 | 0 |
| 1 Feb | 5390.15 | 539.6 | 0 | 2.23 | 0 | 0 | 0 |
| 31 Jan | 5194.30 | 539.6 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 5182.90 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 4939.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Jan | 5177.30 | 0 | 0.00 | - | 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 5300 expiring on 27MAR2025
Delta for 5300 PE is -0.82
Historical price for 5300 PE is as follows
On 13 Mar EICHERMOT was trading at 5015.25. The strike last trading price was 294.95, which was 13.7 higher than the previous day. The implied volatity was 27.89, the open interest changed by 0 which decreased total open position to 91
On 12 Mar EICHERMOT was trading at 5017.45. The strike last trading price was 281.25, which was -28.75 lower than the previous day. The implied volatity was 26.63, the open interest changed by 7 which increased total open position to 92
On 11 Mar EICHERMOT was trading at 4985.55. The strike last trading price was 310, which was 5 higher than the previous day. The implied volatity was 30.72, the open interest changed by 0 which decreased total open position to 84
On 10 Mar EICHERMOT was trading at 4990.55. The strike last trading price was 305, which was 65.55 higher than the previous day. The implied volatity was 14.90, the open interest changed by -1 which decreased total open position to 84
On 7 Mar EICHERMOT was trading at 5100.70. The strike last trading price was 239.45, which was -3.65 lower than the previous day. The implied volatity was 32.77, the open interest changed by 0 which decreased total open position to 85
On 6 Mar EICHERMOT was trading at 5094.40. The strike last trading price was 240.9, which was -74.1 lower than the previous day. The implied volatity was 26.01, the open interest changed by 0 which decreased total open position to 85
On 5 Mar EICHERMOT was trading at 4988.30. The strike last trading price was 315, which was -68.2 lower than the previous day. The implied volatity was 26.38, the open interest changed by -1 which decreased total open position to 86
On 4 Mar EICHERMOT was trading at 4815.10. The strike last trading price was 383.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 3 Mar EICHERMOT was trading at 4906.60. The strike last trading price was 383.2, which was -137 lower than the previous day. The implied volatity was 23.91, the open interest changed by -6 which decreased total open position to 86
On 28 Feb EICHERMOT was trading at 4773.60. The strike last trading price was 520.2, which was 145.2 higher than the previous day. The implied volatity was 40.20, the open interest changed by 8 which increased total open position to 82
On 27 Feb EICHERMOT was trading at 4935.50. The strike last trading price was 375, which was 58.85 higher than the previous day. The implied volatity was 26.13, the open interest changed by 24 which increased total open position to 74
On 26 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 316.15, which was 11.15 higher than the previous day. The implied volatity was 26.13, the open interest changed by 33 which increased total open position to 49
On 25 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 316.15, which was 11.15 higher than the previous day. The implied volatity was 26.13, the open interest changed by 32 which increased total open position to 49
On 24 Feb EICHERMOT was trading at 5010.80. The strike last trading price was 305, which was -74.65 lower than the previous day. The implied volatity was 26.45, the open interest changed by 1 which increased total open position to 17
On 21 Feb EICHERMOT was trading at 4962.45. The strike last trading price was 379.65, 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 20 Feb EICHERMOT was trading at 4888.40. The strike last trading price was 379.65, 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 19 Feb EICHERMOT was trading at 4810.60. The strike last trading price was 379.65, 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 18 Feb EICHERMOT was trading at 4719.40. The strike last trading price was 379.65, 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 17 Feb EICHERMOT was trading at 4745.20. The strike last trading price was 379.65, 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 14 Feb EICHERMOT was trading at 4703.35. The strike last trading price was 379.65, 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 13 Feb EICHERMOT was trading at 4820.40. The strike last trading price was 379.65, 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 12 Feb EICHERMOT was trading at 4849.45. The strike last trading price was 379.65, which was 13.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 11 Feb EICHERMOT was trading at 4972.35. The strike last trading price was 368, which was 198 higher than the previous day. The implied volatity was 30.33, the open interest changed by -1 which decreased total open position to 15
On 10 Feb EICHERMOT was trading at 5335.35. The strike last trading price was 170, which was 25 higher than the previous day. The implied volatity was 28.83, the open interest changed by 13 which increased total open position to 16
On 7 Feb EICHERMOT was trading at 5372.55. The strike last trading price was 145, which was -394.6 lower than the previous day. The implied volatity was 28.13, the open interest changed by 1 which increased total open position to 1
On 6 Feb EICHERMOT was trading at 5342.00. The strike last trading price was 539.6, which was 0 lower than the previous day. The implied volatity was 1.66, 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 539.6, which was 0 lower than the previous day. The implied volatity was 2.68, 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 539.6, which was 0 lower than the previous day. The implied volatity was 3.05, 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 539.6, which was 0 lower than the previous day. The implied volatity was 2.23, 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 539.6, 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 0, 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 -, 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 -, 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
