EICHERMOT
Eicher Motors Ltd
Historical option data for EICHERMOT
13 Mar 2025 04:13 PM IST
| EICHERMOT 27MAR2025 5500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.80
Theta: -0.77
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 5015.25 | 3.65 | -1.45 | 25.30 | 847 | 10 | 894 | |||
| 12 Mar | 5017.45 | 5.65 | 0.45 | 25.81 | 300 | 22 | 886 | |||
| 11 Mar | 4985.55 | 5.2 | -0.7 | 25.40 | 399 | 51 | 865 | |||
| 10 Mar | 4990.55 | 6 | -6.1 | 26.77 | 440 | 50 | 814 | |||
| 7 Mar | 5100.70 | 13.8 | -1.05 | 21.95 | 749 | -17 | 764 | |||
|
|
||||||||||
| 6 Mar | 5094.40 | 15.1 | 5 | 24.02 | 1,095 | -46 | 780 | |||
| 5 Mar | 4988.30 | 10.2 | 5.3 | 25.28 | 746 | -59 | 827 | |||
| 4 Mar | 4815.10 | 5.05 | -2.75 | 27.55 | 131 | 0 | 885 | |||
| 3 Mar | 4906.60 | 8 | 2.25 | 26.40 | 800 | 9 | 884 | |||
| 28 Feb | 4773.60 | 5.55 | -5.2 | 26.48 | 468 | 50 | 875 | |||
| 27 Feb | 4935.50 | 10.8 | -5.85 | 25.14 | 1,113 | 440 | 825 | |||
| 26 Feb | 4989.80 | 17.65 | -3.05 | 24.12 | 623 | 177 | 383 | |||
| 25 Feb | 4989.80 | 17.65 | -3.05 | 24.12 | 623 | 175 | 383 | |||
| 24 Feb | 5010.80 | 20.8 | 4.9 | 24.01 | 473 | 110 | 206 | |||
| 21 Feb | 4962.45 | 16.3 | 3.3 | 23.22 | 154 | 75 | 88 | |||
| 20 Feb | 4888.40 | 13 | -6.15 | 24.18 | 2 | 0 | 13 | |||
| 19 Feb | 4810.60 | 19.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Feb | 4745.20 | 19.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 4703.35 | 19.15 | 0 | 0.00 | 0 | 9 | 0 | |||
| 13 Feb | 4820.40 | 19.15 | -9.15 | 26.89 | 15 | 10 | 14 | |||
| 12 Feb | 4849.45 | 28.3 | -47.95 | 28.06 | 3 | 1 | 3 | |||
| 11 Feb | 4972.35 | 76.25 | -15.55 | 33.04 | 2 | 0 | 0 | |||
| 10 Feb | 5335.35 | 91.8 | 0 | 1.17 | 0 | 0 | 0 | |||
| 7 Feb | 5372.55 | 91.8 | 0 | 0.83 | 0 | 0 | 0 | |||
| 6 Feb | 5342.00 | 91.8 | 0 | 1.04 | 0 | 0 | 0 | |||
| 5 Feb | 5417.20 | 91.8 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 5485.25 | 91.8 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 5390.15 | 91.8 | 0 | 0.48 | 0 | 0 | 0 | |||
| 31 Jan | 5194.30 | 91.8 | 0 | 2.72 | 0 | 0 | 0 | |||
| 29 Jan | 5182.90 | 91.8 | 0 | 2.78 | 0 | 0 | 0 | |||
| 7 Jan | 5177.30 | 0 | 2.03 | 0 | 0 | 0 | ||||
For Eicher Motors Ltd - strike price 5500 expiring on 27MAR2025
Delta for 5500 CE is 0.04
Historical price for 5500 CE is as follows
On 13 Mar EICHERMOT was trading at 5015.25. The strike last trading price was 3.65, which was -1.45 lower than the previous day. The implied volatity was 25.30, the open interest changed by 10 which increased total open position to 894
On 12 Mar EICHERMOT was trading at 5017.45. The strike last trading price was 5.65, which was 0.45 higher than the previous day. The implied volatity was 25.81, the open interest changed by 22 which increased total open position to 886
On 11 Mar EICHERMOT was trading at 4985.55. The strike last trading price was 5.2, which was -0.7 lower than the previous day. The implied volatity was 25.40, the open interest changed by 51 which increased total open position to 865
On 10 Mar EICHERMOT was trading at 4990.55. The strike last trading price was 6, which was -6.1 lower than the previous day. The implied volatity was 26.77, the open interest changed by 50 which increased total open position to 814
On 7 Mar EICHERMOT was trading at 5100.70. The strike last trading price was 13.8, which was -1.05 lower than the previous day. The implied volatity was 21.95, the open interest changed by -17 which decreased total open position to 764
On 6 Mar EICHERMOT was trading at 5094.40. The strike last trading price was 15.1, which was 5 higher than the previous day. The implied volatity was 24.02, the open interest changed by -46 which decreased total open position to 780
On 5 Mar EICHERMOT was trading at 4988.30. The strike last trading price was 10.2, which was 5.3 higher than the previous day. The implied volatity was 25.28, the open interest changed by -59 which decreased total open position to 827
On 4 Mar EICHERMOT was trading at 4815.10. The strike last trading price was 5.05, which was -2.75 lower than the previous day. The implied volatity was 27.55, the open interest changed by 0 which decreased total open position to 885
On 3 Mar EICHERMOT was trading at 4906.60. The strike last trading price was 8, which was 2.25 higher than the previous day. The implied volatity was 26.40, the open interest changed by 9 which increased total open position to 884
On 28 Feb EICHERMOT was trading at 4773.60. The strike last trading price was 5.55, which was -5.2 lower than the previous day. The implied volatity was 26.48, the open interest changed by 50 which increased total open position to 875
On 27 Feb EICHERMOT was trading at 4935.50. The strike last trading price was 10.8, which was -5.85 lower than the previous day. The implied volatity was 25.14, the open interest changed by 440 which increased total open position to 825
On 26 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 17.65, which was -3.05 lower than the previous day. The implied volatity was 24.12, the open interest changed by 177 which increased total open position to 383
On 25 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 17.65, which was -3.05 lower than the previous day. The implied volatity was 24.12, the open interest changed by 175 which increased total open position to 383
On 24 Feb EICHERMOT was trading at 5010.80. The strike last trading price was 20.8, which was 4.9 higher than the previous day. The implied volatity was 24.01, the open interest changed by 110 which increased total open position to 206
On 21 Feb EICHERMOT was trading at 4962.45. The strike last trading price was 16.3, which was 3.3 higher than the previous day. The implied volatity was 23.22, the open interest changed by 75 which increased total open position to 88
On 20 Feb EICHERMOT was trading at 4888.40. The strike last trading price was 13, which was -6.15 lower than the previous day. The implied volatity was 24.18, the open interest changed by 0 which decreased total open position to 13
On 19 Feb EICHERMOT was trading at 4810.60. The strike last trading price was 19.15, 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 17 Feb EICHERMOT was trading at 4745.20. The strike last trading price was 19.15, 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 14 Feb EICHERMOT was trading at 4703.35. The strike last trading price was 19.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 13 Feb EICHERMOT was trading at 4820.40. The strike last trading price was 19.15, which was -9.15 lower than the previous day. The implied volatity was 26.89, the open interest changed by 10 which increased total open position to 14
On 12 Feb EICHERMOT was trading at 4849.45. The strike last trading price was 28.3, which was -47.95 lower than the previous day. The implied volatity was 28.06, the open interest changed by 1 which increased total open position to 3
On 11 Feb EICHERMOT was trading at 4972.35. The strike last trading price was 76.25, which was -15.55 lower than the previous day. The implied volatity was 33.04, 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 91.8, which was 0 lower than the previous day. The implied volatity was 1.17, 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 91.8, which was 0 lower than the previous day. The implied volatity was 0.83, 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 91.8, which was 0 lower than the previous day. The implied volatity was 1.04, 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 91.8, 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 91.8, 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 91.8, which was 0 lower than the previous day. The implied volatity was 0.48, 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 91.8, which was 0 lower than the previous day. The implied volatity was 2.72, 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 91.8, which was 0 lower than the previous day. The implied volatity was 2.78, 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 lower than the previous day. The implied volatity was 2.03, the open interest changed by 0 which decreased total open position to 0
| EICHERMOT 27MAR2025 5500 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 | 396 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 5017.45 | 396 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 4985.55 | 396 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 4990.55 | 396 | 0 | 0.00 | 0 | 13 | 0 |
| 7 Mar | 5100.70 | 396 | -23.9 | 35.64 | 39 | 12 | 178 |
| 6 Mar | 5094.40 | 420.8 | -102.2 | 32.29 | 18 | 1 | 166 |
| 5 Mar | 4988.30 | 523 | -185.25 | 39.33 | 27 | -13 | 166 |
| 4 Mar | 4815.10 | 705 | -3.25 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 4906.60 | 705 | -3.25 | 0.00 | 0 | 10 | 0 |
| 28 Feb | 4773.60 | 705 | 164.8 | 45.27 | 20 | 14 | 181 |
| 27 Feb | 4935.50 | 521 | 61 | - | 136 | 129 | 167 |
| 26 Feb | 4989.80 | 460 | 8.7 | 16.18 | 22 | 21 | 28 |
| 25 Feb | 4989.80 | 460 | 8.7 | 16.18 | 22 | 11 | 28 |
| 24 Feb | 5010.80 | 451.3 | -239.85 | 21.72 | 17 | 10 | 10 |
| 21 Feb | 4962.45 | 691.15 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 4888.40 | 691.15 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 4810.60 | 691.15 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 4745.20 | 691.15 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 4703.35 | 691.15 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 4820.40 | 691.15 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 4849.45 | 691.15 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 4972.35 | 691.15 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 5335.35 | 691.15 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 5372.55 | 691.15 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 5342.00 | 691.15 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 5417.20 | 691.15 | 0 | 0.05 | 0 | 0 | 0 |
| 3 Feb | 5485.25 | 691.15 | 0 | 0.73 | 0 | 0 | 0 |
| 1 Feb | 5390.15 | 691.15 | 0 | - | 0 | 0 | 0 |
| 31 Jan | 5194.30 | 691.15 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 5182.90 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 5177.30 | 0 | - | 0 | 0 | 0 | |
For Eicher Motors Ltd - strike price 5500 expiring on 27MAR2025
Delta for 5500 PE is 0.00
Historical price for 5500 PE is as follows
On 13 Mar EICHERMOT was trading at 5015.25. The strike last trading price was 396, 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 396, 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 396, 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 396, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 7 Mar EICHERMOT was trading at 5100.70. The strike last trading price was 396, which was -23.9 lower than the previous day. The implied volatity was 35.64, the open interest changed by 12 which increased total open position to 178
On 6 Mar EICHERMOT was trading at 5094.40. The strike last trading price was 420.8, which was -102.2 lower than the previous day. The implied volatity was 32.29, the open interest changed by 1 which increased total open position to 166
On 5 Mar EICHERMOT was trading at 4988.30. The strike last trading price was 523, which was -185.25 lower than the previous day. The implied volatity was 39.33, the open interest changed by -13 which decreased total open position to 166
On 4 Mar EICHERMOT was trading at 4815.10. The strike last trading price was 705, which was -3.25 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 705, which was -3.25 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 28 Feb EICHERMOT was trading at 4773.60. The strike last trading price was 705, which was 164.8 higher than the previous day. The implied volatity was 45.27, the open interest changed by 14 which increased total open position to 181
On 27 Feb EICHERMOT was trading at 4935.50. The strike last trading price was 521, which was 61 higher than the previous day. The implied volatity was -, the open interest changed by 129 which increased total open position to 167
On 26 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 460, which was 8.7 higher than the previous day. The implied volatity was 16.18, the open interest changed by 21 which increased total open position to 28
On 25 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 460, which was 8.7 higher than the previous day. The implied volatity was 16.18, the open interest changed by 11 which increased total open position to 28
On 24 Feb EICHERMOT was trading at 5010.80. The strike last trading price was 451.3, which was -239.85 lower than the previous day. The implied volatity was 21.72, 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 691.15, 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 20 Feb EICHERMOT was trading at 4888.40. The strike last trading price was 691.15, 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 19 Feb EICHERMOT was trading at 4810.60. The strike last trading price was 691.15, 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 17 Feb EICHERMOT was trading at 4745.20. The strike last trading price was 691.15, 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 14 Feb EICHERMOT was trading at 4703.35. The strike last trading price was 691.15, 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 Feb EICHERMOT was trading at 4820.40. The strike last trading price was 691.15, 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 12 Feb EICHERMOT was trading at 4849.45. The strike last trading price was 691.15, 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 11 Feb EICHERMOT was trading at 4972.35. The strike last trading price was 691.15, 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 10 Feb EICHERMOT was trading at 5335.35. The strike last trading price was 691.15, 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 7 Feb EICHERMOT was trading at 5372.55. The strike last trading price was 691.15, 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 691.15, 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 691.15, which was 0 lower than the previous day. The implied volatity was 0.05, 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 691.15, which was 0 lower than the previous day. The implied volatity was 0.73, 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 691.15, 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 691.15, 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 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 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
