EICHERMOT

Eicher Motors Ltd

7229 -27.00 (-0.37%)

L: 7188 H: 7274.5

Back to Option Chain

Historical option data for EICHERMOT
12 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

EICHERMOT 30-DEC-2025 6000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	1115 ₹ 1,95,125	49 8575.00	-	0 0	0 0	104 18,200
11 Dec	7256.00	1115 ₹ 1,95,125	49 8575.00	-	0 0	0 0	104 18,200
10 Dec	7228.50	1115 ₹ 1,95,125	49 8575.00	-	0 0	0 0	104 18,200
9 Dec	7123.00	1115 ₹ 1,95,125	49 8575.00	-	0 0	0 0	0 0
8 Dec	7142.00	1115 ₹ 1,95,125	49 8575.00	-	0 0	0 0	104 18,200
5 Dec	7208.00	1115 ₹ 1,95,125	49 8575.00	-	0 0	0 0	0 0

4 Dec	7100.00	1115 ₹ 1,95,125	49 8575.00	-	1 175	0 0	104 18,200
3 Dec	7081.50	1066 ₹ 1,86,550	22 3850.00	-	0 0	0 0	0 0
2 Dec	7112.50	1066 ₹ 1,86,550	22 3850.00	-	0 0	0 0	0 0
1 Dec	7125.50	1066 ₹ 1,86,550	22 3850.00	-	0 0	-3 -525	0 0
28 Nov	7053.50	1066 ₹ 1,86,550	22 3850.00	-	3 525	-1 -175	106 18,550
27 Nov	6999.00	1044 ₹ 1,82,700	-225 -39375.00	-	1 175	0 0	107 18,725
26 Nov	7198.50	1269 ₹ 2,22,075	39 6825.00	44.57	1 175	0 0	106 18,550
25 Nov	7218.50	1230 ₹ 2,15,250	-25.85 -4523.75	-	40 7,000	35 6,125	101 17,675
24 Nov	7258.50	1255.85 ₹ 2,19,773.75	28.9 5057.50	-	1 175	0 0	65 11,375
21 Nov	7134.50	1226.95 ₹ 2,14,716.25	78.4 13720.00	36.11	65 11,375	64 11,200	64 11,200
20 Nov	7125.50	1148.55 ₹ 2,00,996.25	0 0.00	-	0 0	0 0	0 0
19 Nov	6896.50	1148.55 ₹ 2,00,996.25	0 0.00	-	0 0	0 0	0 0
18 Nov	6814.50	1148.55 ₹ 2,00,996.25	0 0.00	-	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 6000 expiring on 30DEC2025

Delta for 6000 CE is -

Historical price for 6000 CE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 1115, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 104

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 1115, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 104

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 1115, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 104

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 1115, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec EICHERMOT was trading at 7142.00. The strike last trading price was 1115, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 104

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 1115, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 1115, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 104

On 3 Dec EICHERMOT was trading at 7081.50. The strike last trading price was 1066, which was 22 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec EICHERMOT was trading at 7112.50. The strike last trading price was 1066, which was 22 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 1066, which was 22 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 28 Nov EICHERMOT was trading at 7053.50. The strike last trading price was 1066, which was 22 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 106

On 27 Nov EICHERMOT was trading at 6999.00. The strike last trading price was 1044, which was -225 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 107

On 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 1269, which was 39 higher than the previous day. The implied volatity was 44.57, the open interest changed by 0 which decreased total open position to 106

On 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 1230, which was -25.85 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 101

On 24 Nov EICHERMOT was trading at 7258.50. The strike last trading price was 1255.85, which was 28.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65

On 21 Nov EICHERMOT was trading at 7134.50. The strike last trading price was 1226.95, which was 78.4 higher than the previous day. The implied volatity was 36.11, the open interest changed by 64 which increased total open position to 64

On 20 Nov EICHERMOT was trading at 7125.50. The strike last trading price was 1148.55, 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 Nov EICHERMOT was trading at 6896.50. The strike last trading price was 1148.55, 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 Nov EICHERMOT was trading at 6814.50. The strike last trading price was 1148.55, 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

EICHERMOT 30DEC2025 6000 PE
Delta: -0.01 Vega: 0.27 Theta: -0.25 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	1.1 ₹ 192.5	0.1 17.50	34.83	25 4,375	10 1,750	88 15,400
11 Dec	7256.00	1 ₹ 175	-0.45 -78.75	-	7 1,225	-2 -350	79 13,825
10 Dec	7228.50	1.65 ₹ 288.75	0.7 122.50	35.00	26 4,550	-2 -350	78 13,650
9 Dec	7123.00	0.95 ₹ 166.25	-0.15 -26.25	-	11 1,925	-3 -525	80 14,000
8 Dec	7142.00	1.1 ₹ 192.5	-0.1 -17.50	29.76	10 1,750	4 700	83 14,525
5 Dec	7208.00	1.2 ₹ 210	-0.15 -26.25	29.82	4 700	1 175	79 13,825
4 Dec	7100.00	1.35 ₹ 236.25	0.3 52.50	27.53	6 1,050	0 0	77 13,475
3 Dec	7081.50	1.05 ₹ 183.75	-0.05 -8.75	26.03	4 700	0 0	79 13,825
2 Dec	7112.50	1.1 ₹ 192.5	-0.35 -61.25	26.17	2 350	0 0	79 13,825
1 Dec	7125.50	1.45 ₹ 253.75	0 0.00	27.11	52 9,100	5 875	78 13,650
28 Nov	7053.50	1.4 ₹ 245	-0.65 -113.75	24.14	35 6,125	-11 -1,925	73 12,775
27 Nov	6999.00	1.95 ₹ 341.25	0.15 26.25	24.14	61 10,675	17 2,975	85 14,875
26 Nov	7198.50	1.75 ₹ 306.25	-2.25 -393.75	26.66	109 19,075	-3 -525	66 11,550
25 Nov	7218.50	4 ₹ 700	-1.65 -288.75	29.66	36 6,300	16 2,800	67 11,725
24 Nov	7258.50	5.55 ₹ 971.25	-1.25 -218.75	32.00	29 5,075	16 2,800	50 8,750
21 Nov	7134.50	6.8 ₹ 1,190	0.75 131.25	29.77	31 5,425	6 1,050	33 5,775
20 Nov	7125.50	6.15 ₹ 1,076.25	-3.85 -673.75	28.45	30 5,250	-4 -700	26 4,550
19 Nov	6896.50	10 ₹ 1,750	-2.85 -498.75	26.27	53 9,275	11 1,925	29 5,075
18 Nov	6814.50	12.85 ₹ 2,248.75	-4.15 -726.25	24.97	22 3,850	9 1,575	10 1,750

For Eicher Motors Ltd - strike price 6000 expiring on 30DEC2025

Delta for 6000 PE is -0.01

Historical price for 6000 PE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 1.1, which was 0.1 higher than the previous day. The implied volatity was 34.83, the open interest changed by 10 which increased total open position to 88

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 79

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 1.65, which was 0.7 higher than the previous day. The implied volatity was 35.00, the open interest changed by -2 which decreased total open position to 78

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 80

On 8 Dec EICHERMOT was trading at 7142.00. The strike last trading price was 1.1, which was -0.1 lower than the previous day. The implied volatity was 29.76, the open interest changed by 4 which increased total open position to 83

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was 29.82, the open interest changed by 1 which increased total open position to 79

On 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 1.35, which was 0.3 higher than the previous day. The implied volatity was 27.53, the open interest changed by 0 which decreased total open position to 77

On 3 Dec EICHERMOT was trading at 7081.50. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 26.03, the open interest changed by 0 which decreased total open position to 79

On 2 Dec EICHERMOT was trading at 7112.50. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was 26.17, the open interest changed by 0 which decreased total open position to 79

On 1 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 27.11, the open interest changed by 5 which increased total open position to 78

On 28 Nov EICHERMOT was trading at 7053.50. The strike last trading price was 1.4, which was -0.65 lower than the previous day. The implied volatity was 24.14, the open interest changed by -11 which decreased total open position to 73

On 27 Nov EICHERMOT was trading at 6999.00. The strike last trading price was 1.95, which was 0.15 higher than the previous day. The implied volatity was 24.14, the open interest changed by 17 which increased total open position to 85

On 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 1.75, which was -2.25 lower than the previous day. The implied volatity was 26.66, the open interest changed by -3 which decreased total open position to 66

On 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 4, which was -1.65 lower than the previous day. The implied volatity was 29.66, the open interest changed by 16 which increased total open position to 67

On 24 Nov EICHERMOT was trading at 7258.50. The strike last trading price was 5.55, which was -1.25 lower than the previous day. The implied volatity was 32.00, the open interest changed by 16 which increased total open position to 50

On 21 Nov EICHERMOT was trading at 7134.50. The strike last trading price was 6.8, which was 0.75 higher than the previous day. The implied volatity was 29.77, the open interest changed by 6 which increased total open position to 33

On 20 Nov EICHERMOT was trading at 7125.50. The strike last trading price was 6.15, which was -3.85 lower than the previous day. The implied volatity was 28.45, the open interest changed by -4 which decreased total open position to 26

On 19 Nov EICHERMOT was trading at 6896.50. The strike last trading price was 10, which was -2.85 lower than the previous day. The implied volatity was 26.27, the open interest changed by 11 which increased total open position to 29

On 18 Nov EICHERMOT was trading at 6814.50. The strike last trading price was 12.85, which was -4.15 lower than the previous day. The implied volatity was 24.97, the open interest changed by 9 which increased total open position to 10

Related Pages for EICHERMOT

EICHERMOT

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD