EICHERMOT
Eicher Motors Ltd
Historical option data for EICHERMOT
13 Mar 2025 04:13 PM IST
| EICHERMOT 27MAR2025 5600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.63
Theta: -0.67
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 5015.25 | 2.9 | -0.4 | 28.27 | 56 | -1 | 207 | |||
| 12 Mar | 5017.45 | 3.65 | 0.45 | 27.70 | 29 | 11 | 210 | |||
| 11 Mar | 4985.55 | 3.2 | -0.55 | 26.97 | 36 | -12 | 199 | |||
| 10 Mar | 4990.55 | 3.65 | -3.5 | 28.05 | 149 | -20 | 215 | |||
| 7 Mar | 5100.70 | 8 | -0.8 | 23.04 | 219 | 11 | 235 | |||
| 6 Mar | 5094.40 | 9 | 2.3 | 24.91 | 229 | 16 | 220 | |||
| 5 Mar | 4988.30 | 6.55 | 3.55 | 26.45 | 130 | 44 | 204 | |||
| 4 Mar | 4815.10 | 3 | -2.55 | 28.20 | 37 | 34 | 161 | |||
| 3 Mar | 4906.60 | 5.55 | 0.65 | 27.76 | 154 | 55 | 126 | |||
| 28 Feb | 4773.60 | 4.75 | -1.65 | 28.66 | 22 | 8 | 67 | |||
| 27 Feb | 4935.50 | 6.4 | -6.45 | 25.53 | 68 | 12 | 59 | |||
| 26 Feb | 4989.80 | 12.85 | -1.35 | 25.52 | 39 | 0 | 47 | |||
| 25 Feb | 4989.80 | 12.85 | -1.35 | 25.52 | 39 | 0 | 47 | |||
| 24 Feb | 5010.80 | 14.2 | 7.25 | 24.96 | 45 | 37 | 47 | |||
| 21 Feb | 4962.45 | 6.95 | 5.85 | 21.85 | 14 | 5 | 7 | |||
| 20 Feb | 4888.40 | 1.1 | 0 | 0.00 | 0 | 1 | 0 | |||
| 19 Feb | 4810.60 | 1.1 | -33.9 | 19.76 | 1 | 0 | 1 | |||
| 17 Feb | 4745.20 | 35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 4703.35 | 35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 4820.40 | 35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Feb | 4849.45 | 35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Feb | 4972.35 | 35 | -95 | 27.78 | 2 | 0 | 1 | |||
| 10 Feb | 5335.35 | 130 | 55.55 | 28.47 | 1 | 0 | 0 | |||
| 7 Feb | 5372.55 | 74.45 | 0 | 2.14 | 0 | 0 | 0 | |||
| 6 Feb | 5342.00 | 74.45 | 0 | 2.33 | 0 | 0 | 0 | |||
| 5 Feb | 5417.20 | 74.45 | 0 | 1.26 | 0 | 0 | 0 | |||
| 3 Feb | 5485.25 | 74.45 | 0 | 0.65 | 0 | 0 | 0 | |||
| 1 Feb | 5390.15 | 74.45 | 0 | 1.69 | 0 | 0 | 0 | |||
| 31 Jan | 5194.30 | 74.45 | 0 | 4.08 | 0 | 0 | 0 | |||
| 29 Jan | 5182.90 | 74.45 | 0 | 3.78 | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Jan | 5177.30 | 0 | 2.97 | 0 | 0 | 0 | ||||
For Eicher Motors Ltd - strike price 5600 expiring on 27MAR2025
Delta for 5600 CE is 0.03
Historical price for 5600 CE is as follows
On 13 Mar EICHERMOT was trading at 5015.25. The strike last trading price was 2.9, which was -0.4 lower than the previous day. The implied volatity was 28.27, the open interest changed by -1 which decreased total open position to 207
On 12 Mar EICHERMOT was trading at 5017.45. The strike last trading price was 3.65, which was 0.45 higher than the previous day. The implied volatity was 27.70, the open interest changed by 11 which increased total open position to 210
On 11 Mar EICHERMOT was trading at 4985.55. The strike last trading price was 3.2, which was -0.55 lower than the previous day. The implied volatity was 26.97, the open interest changed by -12 which decreased total open position to 199
On 10 Mar EICHERMOT was trading at 4990.55. The strike last trading price was 3.65, which was -3.5 lower than the previous day. The implied volatity was 28.05, the open interest changed by -20 which decreased total open position to 215
On 7 Mar EICHERMOT was trading at 5100.70. The strike last trading price was 8, which was -0.8 lower than the previous day. The implied volatity was 23.04, the open interest changed by 11 which increased total open position to 235
On 6 Mar EICHERMOT was trading at 5094.40. The strike last trading price was 9, which was 2.3 higher than the previous day. The implied volatity was 24.91, the open interest changed by 16 which increased total open position to 220
On 5 Mar EICHERMOT was trading at 4988.30. The strike last trading price was 6.55, which was 3.55 higher than the previous day. The implied volatity was 26.45, the open interest changed by 44 which increased total open position to 204
On 4 Mar EICHERMOT was trading at 4815.10. The strike last trading price was 3, which was -2.55 lower than the previous day. The implied volatity was 28.20, the open interest changed by 34 which increased total open position to 161
On 3 Mar EICHERMOT was trading at 4906.60. The strike last trading price was 5.55, which was 0.65 higher than the previous day. The implied volatity was 27.76, the open interest changed by 55 which increased total open position to 126
On 28 Feb EICHERMOT was trading at 4773.60. The strike last trading price was 4.75, which was -1.65 lower than the previous day. The implied volatity was 28.66, the open interest changed by 8 which increased total open position to 67
On 27 Feb EICHERMOT was trading at 4935.50. The strike last trading price was 6.4, which was -6.45 lower than the previous day. The implied volatity was 25.53, the open interest changed by 12 which increased total open position to 59
On 26 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 12.85, which was -1.35 lower than the previous day. The implied volatity was 25.52, the open interest changed by 0 which decreased total open position to 47
On 25 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 12.85, which was -1.35 lower than the previous day. The implied volatity was 25.52, the open interest changed by 0 which decreased total open position to 47
On 24 Feb EICHERMOT was trading at 5010.80. The strike last trading price was 14.2, which was 7.25 higher than the previous day. The implied volatity was 24.96, the open interest changed by 37 which increased total open position to 47
On 21 Feb EICHERMOT was trading at 4962.45. The strike last trading price was 6.95, which was 5.85 higher than the previous day. The implied volatity was 21.85, the open interest changed by 5 which increased total open position to 7
On 20 Feb EICHERMOT was trading at 4888.40. The strike last trading price was 1.1, 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 19 Feb EICHERMOT was trading at 4810.60. The strike last trading price was 1.1, which was -33.9 lower than the previous day. The implied volatity was 19.76, the open interest changed by 0 which decreased total open position to 1
On 17 Feb EICHERMOT was trading at 4745.20. The strike last trading price was 35, 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 35, 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 35, 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 35, 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 35, which was -95 lower than the previous day. The implied volatity was 27.78, the open interest changed by 0 which decreased total open position to 1
On 10 Feb EICHERMOT was trading at 5335.35. The strike last trading price was 130, which was 55.55 higher than the previous day. The implied volatity was 28.47, 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 74.45, which was 0 lower than the previous day. The implied volatity was 2.14, 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 74.45, 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 74.45, which was 0 lower than the previous day. The implied volatity was 1.26, 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 74.45, which was 0 lower than the previous day. The implied volatity was 0.65, 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 74.45, which was 0 lower than the previous day. The implied volatity was 1.69, 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 74.45, which was 0 lower than the previous day. The implied volatity was 4.08, 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 74.45, which was 0 lower than the previous day. The implied volatity was 3.78, 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 2.97, the open interest changed by 0 which decreased total open position to 0
| EICHERMOT 27MAR2025 5600 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 | 608 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 5017.45 | 608 | 0 | 0.00 | 0 | -12 | 0 |
| 11 Mar | 4985.55 | 608 | 108 | 47.67 | 22 | -10 | 172 |
| 10 Mar | 4990.55 | 500 | 0 | 0.00 | 0 | -1 | 0 |
| 7 Mar | 5100.70 | 500 | -75 | 42.39 | 1 | 0 | 183 |
| 6 Mar | 5094.40 | 575 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 4988.30 | 575 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 4815.10 | 575 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 4906.60 | 575 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 4773.60 | 575 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Feb | 4935.50 | 575 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Feb | 4989.80 | 575 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Feb | 4989.80 | 575 | 0 | 0.00 | 0 | 56 | 0 |
| 24 Feb | 5010.80 | 575 | -55 | 33.29 | 57 | 44 | 171 |
| 21 Feb | 4962.45 | 630 | -170 | 36.61 | 126 | 122 | 123 |
| 20 Feb | 4888.40 | 800 | 0 | 0.00 | 0 | 1 | 0 |
| 19 Feb | 4810.60 | 800 | 28 | 46.26 | 1 | 0 | 0 |
| 17 Feb | 4745.20 | 772 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 4703.35 | 772 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 4820.40 | 772 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 4849.45 | 772 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 4972.35 | 772 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 5335.35 | 772 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 5372.55 | 772 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 5342.00 | 772 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 5417.20 | 772 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 5485.25 | 772 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 5390.15 | 772 | 0 | - | 0 | 0 | 0 |
| 31 Jan | 5194.30 | 772 | 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 5600 expiring on 27MAR2025
Delta for 5600 PE is 0.00
Historical price for 5600 PE is as follows
On 13 Mar EICHERMOT was trading at 5015.25. The strike last trading price was 608, 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 608, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -12 which decreased total open position to 0
On 11 Mar EICHERMOT was trading at 4985.55. The strike last trading price was 608, which was 108 higher than the previous day. The implied volatity was 47.67, the open interest changed by -10 which decreased total open position to 172
On 10 Mar EICHERMOT was trading at 4990.55. The strike last trading price was 500, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 7 Mar EICHERMOT was trading at 5100.70. The strike last trading price was 500, which was -75 lower than the previous day. The implied volatity was 42.39, the open interest changed by 0 which decreased total open position to 183
On 6 Mar EICHERMOT was trading at 5094.40. The strike last trading price was 575, 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 Mar EICHERMOT was trading at 4988.30. The strike last trading price was 575, 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 4 Mar EICHERMOT was trading at 4815.10. The strike last trading price was 575, 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 575, 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 575, 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 27 Feb EICHERMOT was trading at 4935.50. The strike last trading price was 575, 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 26 Feb EICHERMOT was trading at 4989.80. The strike last trading price was 575, 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 575, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 56 which increased total open position to 0
On 24 Feb EICHERMOT was trading at 5010.80. The strike last trading price was 575, which was -55 lower than the previous day. The implied volatity was 33.29, the open interest changed by 44 which increased total open position to 171
On 21 Feb EICHERMOT was trading at 4962.45. The strike last trading price was 630, which was -170 lower than the previous day. The implied volatity was 36.61, the open interest changed by 122 which increased total open position to 123
On 20 Feb EICHERMOT was trading at 4888.40. The strike last trading price was 800, 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 19 Feb EICHERMOT was trading at 4810.60. The strike last trading price was 800, which was 28 higher than the previous day. The implied volatity was 46.26, 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 772, 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 772, 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 772, 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 772, 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 772, 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 772, 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 772, 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 772, 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 772, 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 772, 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 772, 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 772, 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
