EICHERMOT
Eicher Motors Ltd
Historical option data for EICHERMOT
13 Mar 2025 04:13 PM IST
| EICHERMOT 27MAR2025 5400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 1.21
Theta: -1.10
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 5015.25 | 6.15 | -2.7 | 23.37 | 188 | 51 | 283 | |||
| 12 Mar | 5017.45 | 9.3 | 0.45 | 23.99 | 157 | -3 | 232 | |||
| 11 Mar | 4985.55 | 8.4 | -1.35 | 23.58 | 301 | -7 | 234 | |||
| 10 Mar | 4990.55 | 9.75 | -12.2 | 25.28 | 432 | -20 | 239 | |||
| 7 Mar | 5100.70 | 24.7 | -0.05 | 21.09 | 522 | 29 | 259 | |||
| 6 Mar | 5094.40 | 24.75 | 8.6 | 22.96 | 596 | 26 | 231 | |||
| 5 Mar | 4988.30 | 16.8 | 9.95 | 24.38 | 619 | -94 | 212 | |||
| 4 Mar | 4815.10 | 6.4 | -5.25 | 26.06 | 204 | 45 | 299 | |||
| 3 Mar | 4906.60 | 11.8 | 3.7 | 25.02 | 578 | 17 | 253 | |||
| 28 Feb | 4773.60 | 8.6 | -7.45 | 25.55 | 305 | 53 | 235 | |||
| 27 Feb | 4935.50 | 15.75 | -9.05 | 23.88 | 324 | 50 | 182 | |||
| 26 Feb | 4989.80 | 25.5 | -7.25 | 22.90 | 177 | 42 | 132 | |||
| 25 Feb | 4989.80 | 25.5 | -7.25 | 22.90 | 177 | 42 | 132 | |||
| 24 Feb | 5010.80 | 32.75 | 8.4 | 23.59 | 99 | 41 | 89 | |||
| 21 Feb | 4962.45 | 24.25 | 11.2 | 22.32 | 77 | 14 | 43 | |||
| 20 Feb | 4888.40 | 13.05 | -4.85 | 21.07 | 2 | 0 | 30 | |||
| 19 Feb | 4810.60 | 17.9 | 5.65 | 25.59 | 6 | 2 | 29 | |||
| 18 Feb | 4719.40 | 12.2 | -1.8 | 25.85 | 14 | -3 | 30 | |||
| 17 Feb | 4745.20 | 14 | -6 | 25.58 | 2 | 1 | 33 | |||
| 14 Feb | 4703.35 | 20 | -19.8 | 28.27 | 2 | 0 | 32 | |||
| 13 Feb | 4820.40 | 39.8 | -8.1 | 29.74 | 3 | 0 | 34 | |||
| 12 Feb | 4849.45 | 47.9 | -22.1 | 29.56 | 19 | 10 | 34 | |||
| 11 Feb | 4972.35 | 65 | -155.5 | 27.10 | 32 | 22 | 24 | |||
| 10 Feb | 5335.35 | 220.5 | 107.9 | 30.59 | 2 | 0 | 0 | |||
| 7 Feb | 5372.55 | 112.6 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 5342.00 | 112.6 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 5417.20 | 112.6 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 5485.25 | 112.6 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 5390.15 | 112.6 | 0 | - | 0 | 0 | 0 | |||
| 31 Jan | 5194.30 | 112.6 | 0 | 1.65 | 0 | 0 | 0 | |||
| 29 Jan | 5182.90 | 112.6 | 0 | 1.75 | 0 | 0 | 0 | |||
| 13 Jan | 4939.10 | 0 | 0.00 | 3.85 | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Jan | 5177.30 | 0 | 1.13 | 0 | 0 | 0 | ||||
For Eicher Motors Ltd - strike price 5400 expiring on 27MAR2025
Delta for 5400 CE is 0.06
Historical price for 5400 CE is as follows
On 13 Mar EICHERMOT was trading at 5015.25. The strike last trading price was 6.15, which was -2.7 lower than the previous day. The implied volatity was 23.37, the open interest changed by 51 which increased total open position to 283
On 12 Mar EICHERMOT was trading at 5017.45. The strike last trading price was 9.3, which was 0.45 higher than the previous day. The implied volatity was 23.99, the open interest changed by -3 which decreased total open position to 232
On 11 Mar EICHERMOT was trading at 4985.55. The strike last trading price was 8.4, which was -1.35 lower than the previous day. The implied volatity was 23.58, the open interest changed by -7 which decreased total open position to 234
On 10 Mar EICHERMOT was trading at 4990.55. The strike last trading price was 9.75, which was -12.2 lower than the previous day. The implied volatity was 25.28, the open interest changed by -20 which decreased total open position to 239
On 7 Mar EICHERMOT was trading at 5100.70. The strike last trading price was 24.7, which was -0.05 lower than the previous day. The implied volatity was 21.09, the open interest changed by 29 which increased total open position to 259
On 6 Mar EICHERMOT was trading at 5094.40. The strike last trading price was 24.75, which was 8.6 higher than the previous day. The implied volatity was 22.96, the open interest changed by 26 which increased total open position to 231
On 5 Mar EICHERMOT was trading at 4988.30. The strike last trading price was 16.8, which was 9.95 higher than the previous day. The implied volatity was 24.38, the open interest changed by -94 which decreased total open position to 212
On 4 Mar EICHERMOT was trading at 4815.10. The strike last trading price was 6.4, which was -5.25 lower than the previous day. The implied volatity was 26.06, the open interest changed by 45 which increased total open position to 299
On 3 Mar EICHERMOT was trading at 4906.60. The strike last trading price was 11.8, which was 3.7 higher than the previous day. The implied volatity was 25.02, the open interest changed by 17 which increased total open position to 253
On 28 Feb EICHERMOT was trading at 4773.60. The strike last trading price was 8.6, which was -7.45 lower than the previous day. The implied volatity was 25.55, the open interest changed by 53 which increased total open position to 235
On 27 Feb EICHERMOT was trading at 4935.50. The strike last trading price was 15.75, which was -9.05 lower than the previous day. The implied volatity was 23.88, the open interest changed by 50 which increased total open position to 182
On 26 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 25.5, which was -7.25 lower than the previous day. The implied volatity was 22.90, the open interest changed by 42 which increased total open position to 132
On 25 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 25.5, which was -7.25 lower than the previous day. The implied volatity was 22.90, the open interest changed by 42 which increased total open position to 132
On 24 Feb EICHERMOT was trading at 5010.80. The strike last trading price was 32.75, which was 8.4 higher than the previous day. The implied volatity was 23.59, the open interest changed by 41 which increased total open position to 89
On 21 Feb EICHERMOT was trading at 4962.45. The strike last trading price was 24.25, which was 11.2 higher than the previous day. The implied volatity was 22.32, the open interest changed by 14 which increased total open position to 43
On 20 Feb EICHERMOT was trading at 4888.40. The strike last trading price was 13.05, which was -4.85 lower than the previous day. The implied volatity was 21.07, the open interest changed by 0 which decreased total open position to 30
On 19 Feb EICHERMOT was trading at 4810.60. The strike last trading price was 17.9, which was 5.65 higher than the previous day. The implied volatity was 25.59, the open interest changed by 2 which increased total open position to 29
On 18 Feb EICHERMOT was trading at 4719.40. The strike last trading price was 12.2, which was -1.8 lower than the previous day. The implied volatity was 25.85, the open interest changed by -3 which decreased total open position to 30
On 17 Feb EICHERMOT was trading at 4745.20. The strike last trading price was 14, which was -6 lower than the previous day. The implied volatity was 25.58, the open interest changed by 1 which increased total open position to 33
On 14 Feb EICHERMOT was trading at 4703.35. The strike last trading price was 20, which was -19.8 lower than the previous day. The implied volatity was 28.27, the open interest changed by 0 which decreased total open position to 32
On 13 Feb EICHERMOT was trading at 4820.40. The strike last trading price was 39.8, which was -8.1 lower than the previous day. The implied volatity was 29.74, the open interest changed by 0 which decreased total open position to 34
On 12 Feb EICHERMOT was trading at 4849.45. The strike last trading price was 47.9, which was -22.1 lower than the previous day. The implied volatity was 29.56, the open interest changed by 10 which increased total open position to 34
On 11 Feb EICHERMOT was trading at 4972.35. The strike last trading price was 65, which was -155.5 lower than the previous day. The implied volatity was 27.10, the open interest changed by 22 which increased total open position to 24
On 10 Feb EICHERMOT was trading at 5335.35. The strike last trading price was 220.5, which was 107.9 higher than the previous day. The implied volatity was 30.59, 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 112.6, 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 6 Feb EICHERMOT was trading at 5342.00. The strike last trading price was 112.6, 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 5 Feb EICHERMOT was trading at 5417.20. The strike last trading price was 112.6, 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 3 Feb EICHERMOT was trading at 5485.25. The strike last trading price was 112.6, 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 1 Feb EICHERMOT was trading at 5390.15. The strike last trading price was 112.6, 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 31 Jan EICHERMOT was trading at 5194.30. The strike last trading price was 112.6, 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 29 Jan EICHERMOT was trading at 5182.90. The strike last trading price was 112.6, which was 0 lower than the previous day. The implied volatity was 1.75, 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 3.85, 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 lower than the previous day. The implied volatity was 1.13, the open interest changed by 0 which decreased total open position to 0
| EICHERMOT 27MAR2025 5400 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 | 319.95 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 5017.45 | 319.95 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 4985.55 | 319.95 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 4990.55 | 319.95 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 5100.70 | 319.95 | -51.05 | 35.48 | 1 | 0 | 67 |
| 6 Mar | 5094.40 | 371 | -39 | 39.64 | 3 | -1 | 67 |
| 5 Mar | 4988.30 | 410 | -60 | 30.20 | 2 | 1 | 69 |
| 4 Mar | 4815.10 | 470 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 4906.60 | 470 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 4773.60 | 470 | 0 | 0.00 | 0 | 14 | 0 |
| 27 Feb | 4935.50 | 470 | 100 | 29.27 | 15 | 14 | 67 |
| 26 Feb | 4989.80 | 370 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Feb | 4989.80 | 370 | 0 | 0.00 | 0 | 53 | 0 |
| 24 Feb | 5010.80 | 370 | -243.7 | 23.48 | 53 | 52 | 52 |
| 21 Feb | 4962.45 | 613.7 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 4888.40 | 613.7 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 4810.60 | 613.7 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 4719.40 | 613.7 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 4745.20 | 613.7 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 4703.35 | 613.7 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 4820.40 | 613.7 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 4849.45 | 613.7 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 4972.35 | 613.7 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 5335.35 | 613.7 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 5372.55 | 613.7 | 0 | 0.56 | 0 | 0 | 0 |
| 6 Feb | 5342.00 | 613.7 | 0 | 0.32 | 0 | 0 | 0 |
| 5 Feb | 5417.20 | 613.7 | 0 | 1.36 | 0 | 0 | 0 |
| 3 Feb | 5485.25 | 613.7 | 0 | 1.96 | 0 | 0 | 0 |
| 1 Feb | 5390.15 | 613.7 | 0 | 0.96 | 0 | 0 | 0 |
| 31 Jan | 5194.30 | 613.7 | 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 | 0 | 0 | |
For Eicher Motors Ltd - strike price 5400 expiring on 27MAR2025
Delta for 5400 PE is 0.00
Historical price for 5400 PE is as follows
On 13 Mar EICHERMOT was trading at 5015.25. The strike last trading price was 319.95, 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 319.95, 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 319.95, 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 319.95, 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 7 Mar EICHERMOT was trading at 5100.70. The strike last trading price was 319.95, which was -51.05 lower than the previous day. The implied volatity was 35.48, the open interest changed by 0 which decreased total open position to 67
On 6 Mar EICHERMOT was trading at 5094.40. The strike last trading price was 371, which was -39 lower than the previous day. The implied volatity was 39.64, the open interest changed by -1 which decreased total open position to 67
On 5 Mar EICHERMOT was trading at 4988.30. The strike last trading price was 410, which was -60 lower than the previous day. The implied volatity was 30.20, the open interest changed by 1 which increased total open position to 69
On 4 Mar EICHERMOT was trading at 4815.10. The strike last trading price was 470, 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 470, 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 28 Feb EICHERMOT was trading at 4773.60. The strike last trading price was 470, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0
On 27 Feb EICHERMOT was trading at 4935.50. The strike last trading price was 470, which was 100 higher than the previous day. The implied volatity was 29.27, the open interest changed by 14 which increased total open position to 67
On 26 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 370, 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 25 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 370, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 53 which increased total open position to 0
On 24 Feb EICHERMOT was trading at 5010.80. The strike last trading price was 370, which was -243.7 lower than the previous day. The implied volatity was 23.48, the open interest changed by 52 which increased total open position to 52
On 21 Feb EICHERMOT was trading at 4962.45. The strike last trading price was 613.7, 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 20 Feb EICHERMOT was trading at 4888.40. The strike last trading price was 613.7, 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 19 Feb EICHERMOT was trading at 4810.60. The strike last trading price was 613.7, 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 613.7, 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 613.7, 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 613.7, 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 613.7, 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 613.7, 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 613.7, 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 613.7, 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 7 Feb EICHERMOT was trading at 5372.55. The strike last trading price was 613.7, which was 0 lower than the previous day. The implied volatity was 0.56, 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 613.7, which was 0 lower than the previous day. The implied volatity was 0.32, 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 613.7, which was 0 lower than the previous day. The implied volatity was 1.36, 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 613.7, which was 0 lower than the previous day. The implied volatity was 1.96, 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 613.7, which was 0 lower than the previous day. The implied volatity was 0.96, 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 613.7, 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
