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 6200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	1000 ₹ 1,75,000	122 21350.00	-	0 0	0 0	15 2,625
11 Dec	7256.00	1000 ₹ 1,75,000	122 21350.00	-	0 0	0 0	15 2,625
10 Dec	7228.50	1000 ₹ 1,75,000	122 21350.00	-	0 0	0 0	15 2,625
9 Dec	7123.00	1000 ₹ 1,75,000	122 21350.00	-	0 0	1 175	0 0
8 Dec	7142.00	1000 ₹ 1,75,000	122 21350.00	43.56	1 175	0 0	14 2,450
5 Dec	7208.00	878 ₹ 1,53,650	-133 -23275.00	-	0 0	0 0	0 0
4 Dec	7100.00	878 ₹ 1,53,650	-133 -23275.00	-	0 0	0 0	0 0
3 Dec	7081.50	878 ₹ 1,53,650	-133 -23275.00	-	0 0	0 0	0 0
2 Dec	7112.50	878 ₹ 1,53,650	-133 -23275.00	-	0 0	0 0	0 0
1 Dec	7125.50	878 ₹ 1,53,650	-133 -23275.00	-	0 0	0 0	0 0
28 Nov	7053.50	878 ₹ 1,53,650	-133 -23275.00	-	0 0	-1 -175	0 0

27 Nov	6999.00	878 ₹ 1,53,650	-133 -23275.00	29.58	1 175	0 0	15 2,625
26 Nov	7198.50	1011 ₹ 1,76,925	290 50750.00	-	0 0	0 0	0 0
25 Nov	7218.50	1011 ₹ 1,76,925	290 50750.00	-	0 0	0 0	0 0
24 Nov	7258.50	1011 ₹ 1,76,925	290 50750.00	-	0 0	1 175	0 0
21 Nov	7134.50	1011 ₹ 1,76,925	290 50750.00	19.35	1 175	0 0	14 2,450
20 Nov	7125.50	721 ₹ 1,26,175	140 24500.00	-	0 0	2 350	0 0
19 Nov	6896.50	721 ₹ 1,26,175	140 24500.00	-	2 350	1 175	13 2,275
18 Nov	6814.50	581 ₹ 1,01,675	-234 -40950.00	-	0 0	0 0	0 0
14 Nov	6695.00	581 ₹ 1,01,675	-234 -40950.00	13.68	11 1,925	9 1,575	11 1,925
13 Nov	6855.00	815 ₹ 1,42,625	181.3 31727.50	41.91	1 175	0 0	2 350
7 Nov	6886.00	633.7 ₹ 1,10,897.5	-83.3 -14577.50	-	1 175	0 0	1 175

For Eicher Motors Ltd - strike price 6200 expiring on 30DEC2025

Delta for 6200 CE is -

Historical price for 6200 CE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 1000, which was 122 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 1000, which was 122 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 1000, which was 122 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 1000, which was 122 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec EICHERMOT was trading at 7142.00. The strike last trading price was 1000, which was 122 higher than the previous day. The implied volatity was 43.56, the open interest changed by 0 which decreased total open position to 14

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 878, which was -133 lower 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 878, which was -133 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec EICHERMOT was trading at 7081.50. The strike last trading price was 878, which was -133 lower 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 878, which was -133 lower 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 878, which was -133 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov EICHERMOT was trading at 7053.50. The strike last trading price was 878, which was -133 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 27 Nov EICHERMOT was trading at 6999.00. The strike last trading price was 878, which was -133 lower than the previous day. The implied volatity was 29.58, the open interest changed by 0 which decreased total open position to 15

On 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 1011, which was 290 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 1011, which was 290 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov EICHERMOT was trading at 7258.50. The strike last trading price was 1011, which was 290 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov EICHERMOT was trading at 7134.50. The strike last trading price was 1011, which was 290 higher than the previous day. The implied volatity was 19.35, the open interest changed by 0 which decreased total open position to 14

On 20 Nov EICHERMOT was trading at 7125.50. The strike last trading price was 721, which was 140 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 19 Nov EICHERMOT was trading at 6896.50. The strike last trading price was 721, which was 140 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 13

On 18 Nov EICHERMOT was trading at 6814.50. The strike last trading price was 581, which was -234 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov EICHERMOT was trading at 6695.00. The strike last trading price was 581, which was -234 lower than the previous day. The implied volatity was 13.68, the open interest changed by 9 which increased total open position to 11

On 13 Nov EICHERMOT was trading at 6855.00. The strike last trading price was 815, which was 181.3 higher than the previous day. The implied volatity was 41.91, the open interest changed by 0 which decreased total open position to 2

On 7 Nov EICHERMOT was trading at 6886.00. The strike last trading price was 633.7, which was -83.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

EICHERMOT 30DEC2025 6200 PE
Delta: -0.01 Vega: 0.36 Theta: -0.29 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	1.35 ₹ 236.25	0.35 61.25	30.13	26 4,550	0 0	396 69,300
11 Dec	7256.00	1 ₹ 175	0 0.00	28.49	2 350	0 0	396 69,300
10 Dec	7228.50	1 ₹ 175	0.35 61.25	28.03	46 8,050	0 0	396 69,300
9 Dec	7123.00	0.65 ₹ 113.75	-0.3 -52.50	-	16 2,800	0 0	396 69,300
8 Dec	7142.00	0.95 ₹ 166.25	0.25 43.75	24.56	5 875	0 0	396 69,300
5 Dec	7208.00	0.7 ₹ 122.5	-0.15 -26.25	23.69	35 6,125	0 0	396 69,300
4 Dec	7100.00	0.85 ₹ 148.75	-0.85 -148.75	21.67	25 4,375	0 0	396 69,300
3 Dec	7081.50	1.7 ₹ 297.5	-0.25 -43.75	-	0 0	-1 -175	0 0
2 Dec	7112.50	1.7 ₹ 297.5	-0.25 -43.75	23.12	34 5,950	-1 -175	396 69,300
1 Dec	7125.50	1.6 ₹ 280	-1.3 -227.50	22.96	128 22,400	0 0	397 69,475
28 Nov	7053.50	2.95 ₹ 516.25	-0.55 -96.25	22.09	65 11,375	-5 -875	397 69,475
27 Nov	6999.00	3.5 ₹ 612.5	1.6 280.00	21.64	191 33,425	5 875	402 70,350
26 Nov	7198.50	2.2 ₹ 385	-3.8 -665.00	23.10	592 1,03,600	343 60,025	397 69,475
25 Nov	7218.50	6 ₹ 1,050	-3.5 -612.50	27.02	43 7,525	26 4,550	49 8,575
24 Nov	7258.50	9.5 ₹ 1,662.5	-0.5 -87.50	29.84	3 525	1 175	21 3,675
21 Nov	7134.50	10 ₹ 1,750	0 0.00	26.82	2 350	0 0	20 3,500
20 Nov	7125.50	10 ₹ 1,750	-6.4 -1120.00	25.91	28 4,900	-20 -3,500	21 3,675
19 Nov	6896.50	16.4 ₹ 2,870	-66.85 -11698.75	23.95	74 12,950	41 7,175	41 7,175
18 Nov	6814.50	83.25 ₹ 14,568.75	0 0.00	7.07	0 0	0 0	0 0
14 Nov	6695.00	83.25 ₹ 14,568.75	0 0.00	6.05	0 0	0 0	0 0
13 Nov	6855.00	83.25 ₹ 14,568.75	0 0.00	-	0 0	0 0	0 0
7 Nov	6886.00	83.25 ₹ 14,568.75	0 0.00	7.36	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 6200 expiring on 30DEC2025

Delta for 6200 PE is -0.01

Historical price for 6200 PE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 1.35, which was 0.35 higher than the previous day. The implied volatity was 30.13, the open interest changed by 0 which decreased total open position to 396

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 28.49, the open interest changed by 0 which decreased total open position to 396

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 1, which was 0.35 higher than the previous day. The implied volatity was 28.03, the open interest changed by 0 which decreased total open position to 396

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 396

On 8 Dec EICHERMOT was trading at 7142.00. The strike last trading price was 0.95, which was 0.25 higher than the previous day. The implied volatity was 24.56, the open interest changed by 0 which decreased total open position to 396

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 23.69, the open interest changed by 0 which decreased total open position to 396

On 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 0.85, which was -0.85 lower than the previous day. The implied volatity was 21.67, the open interest changed by 0 which decreased total open position to 396

On 3 Dec EICHERMOT was trading at 7081.50. The strike last trading price was 1.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 2 Dec EICHERMOT was trading at 7112.50. The strike last trading price was 1.7, which was -0.25 lower than the previous day. The implied volatity was 23.12, the open interest changed by -1 which decreased total open position to 396

On 1 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 1.6, which was -1.3 lower than the previous day. The implied volatity was 22.96, the open interest changed by 0 which decreased total open position to 397

On 28 Nov EICHERMOT was trading at 7053.50. The strike last trading price was 2.95, which was -0.55 lower than the previous day. The implied volatity was 22.09, the open interest changed by -5 which decreased total open position to 397

On 27 Nov EICHERMOT was trading at 6999.00. The strike last trading price was 3.5, which was 1.6 higher than the previous day. The implied volatity was 21.64, the open interest changed by 5 which increased total open position to 402

On 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 2.2, which was -3.8 lower than the previous day. The implied volatity was 23.10, the open interest changed by 343 which increased total open position to 397

On 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 6, which was -3.5 lower than the previous day. The implied volatity was 27.02, the open interest changed by 26 which increased total open position to 49

On 24 Nov EICHERMOT was trading at 7258.50. The strike last trading price was 9.5, which was -0.5 lower than the previous day. The implied volatity was 29.84, the open interest changed by 1 which increased total open position to 21

On 21 Nov EICHERMOT was trading at 7134.50. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was 26.82, the open interest changed by 0 which decreased total open position to 20

On 20 Nov EICHERMOT was trading at 7125.50. The strike last trading price was 10, which was -6.4 lower than the previous day. The implied volatity was 25.91, the open interest changed by -20 which decreased total open position to 21

On 19 Nov EICHERMOT was trading at 6896.50. The strike last trading price was 16.4, which was -66.85 lower than the previous day. The implied volatity was 23.95, the open interest changed by 41 which increased total open position to 41

On 18 Nov EICHERMOT was trading at 6814.50. The strike last trading price was 83.25, which was 0 lower than the previous day. The implied volatity was 7.07, the open interest changed by 0 which decreased total open position to 0

On 14 Nov EICHERMOT was trading at 6695.00. The strike last trading price was 83.25, which was 0 lower than the previous day. The implied volatity was 6.05, the open interest changed by 0 which decreased total open position to 0

On 13 Nov EICHERMOT was trading at 6855.00. The strike last trading price was 83.25, 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 Nov EICHERMOT was trading at 6886.00. The strike last trading price was 83.25, which was 0 lower than the previous day. The implied volatity was 7.36, the open interest changed by 0 which decreased total open position to 0

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