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 6300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	934.95 ₹ 1,63,616.25	364.95 63866.25	-	0 0	0 0	3 525

11 Dec	7256.00	934.95 ₹ 1,63,616.25	364.95 63866.25	-	0 0	0 0	3 525
10 Dec	7228.50	934.95 ₹ 1,63,616.25	364.95 63866.25	-	0 0	0 0	3 525
9 Dec	7123.00	934.95 ₹ 1,63,616.25	364.95 63866.25	-	0 0	0 0	0 0
8 Dec	7142.00	934.95 ₹ 1,63,616.25	364.95 63866.25	-	0 0	0 0	3 525
5 Dec	7208.00	934.95 ₹ 1,63,616.25	364.95 63866.25	-	0 0	0 0	0 0
4 Dec	7100.00	934.95 ₹ 1,63,616.25	364.95 63866.25	-	0 0	0 0	0 0
3 Dec	7081.50	934.95 ₹ 1,63,616.25	364.95 63866.25	-	0 0	0 0	0 0
2 Dec	7112.50	934.95 ₹ 1,63,616.25	364.95 63866.25	-	0 0	0 0	0 0
1 Dec	7125.50	934.95 ₹ 1,63,616.25	364.95 63866.25	-	0 0	0 0	0 0
28 Nov	7053.50	934.95 ₹ 1,63,616.25	364.95 63866.25	-	0 0	0 0	0 0
27 Nov	6999.00	934.95 ₹ 1,63,616.25	364.95 63866.25	-	0 0	0 0	0 0
26 Nov	7198.50	934.95 ₹ 1,63,616.25	364.95 63866.25	-	0 0	0 0	0 0
25 Nov	7218.50	934.95 ₹ 1,63,616.25	364.95 63866.25	-	0 0	0 0	0 0
24 Nov	7258.50	934.95 ₹ 1,63,616.25	364.95 63866.25	-	0 0	2 350	0 0
21 Nov	7134.50	934.95 ₹ 1,63,616.25	364.95 63866.25	31.20	2 350	0 0	1 175
20 Nov	7125.50	570 ₹ 99,750	-334 -58450.00	-	0 0	0 0	0 0
19 Nov	6896.50	570 ₹ 99,750	-334 -58450.00	-	0 0	0 0	0 0
18 Nov	6814.50	570 ₹ 99,750	-334 -58450.00	-	0 0	1 175	0 0
14 Nov	6695.00	904 ₹ 1,58,200	0 0.00	-	0 0	0 0	0 0
13 Nov	6855.00	904 ₹ 1,58,200	0 0.00	-	0 0	0 0	0 0
7 Nov	6886.00	904 ₹ 1,58,200	0 0.00	-	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 6300 expiring on 30DEC2025

Delta for 6300 CE is -

Historical price for 6300 CE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 934.95, which was 364.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 934.95, which was 364.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 934.95, which was 364.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 934.95, which was 364.95 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 934.95, which was 364.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 934.95, which was 364.95 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 934.95, which was 364.95 higher 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 934.95, which was 364.95 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 934.95, which was 364.95 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 934.95, which was 364.95 higher 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 934.95, which was 364.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov EICHERMOT was trading at 6999.00. The strike last trading price was 934.95, which was 364.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 934.95, which was 364.95 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 934.95, which was 364.95 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 934.95, which was 364.95 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov EICHERMOT was trading at 7134.50. The strike last trading price was 934.95, which was 364.95 higher than the previous day. The implied volatity was 31.20, the open interest changed by 0 which decreased total open position to 1

On 20 Nov EICHERMOT was trading at 7125.50. The strike last trading price was 570, which was -334 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 570, which was -334 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 570, which was -334 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov EICHERMOT was trading at 6695.00. The strike last trading price was 904, 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 Nov EICHERMOT was trading at 6855.00. The strike last trading price was 904, 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 904, 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 6300 PE
Delta: -0.01 Vega: 0.32 Theta: -0.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	1 ₹ 175	-0.45 -78.75	26.49	28 4,900	0 0	1,349 2,36,075
11 Dec	7256.00	1.2 ₹ 210	-0.65 -113.75	26.54	85 14,875	-14 -2,450	1,349 2,36,075
10 Dec	7228.50	1.85 ₹ 323.75	-0.3 -52.50	27.32	123 21,525	-19 -3,325	1,363 2,38,525
9 Dec	7123.00	2.15 ₹ 376.25	0.4 70.00	24.51	316 55,300	3 525	1,382 2,41,850
8 Dec	7142.00	1.75 ₹ 306.25	0.55 96.25	23.83	64 11,200	0 0	1,379 2,41,325
5 Dec	7208.00	1.3 ₹ 227.5	-0.65 -113.75	23.16	39 6,825	1 175	1,380 2,41,500
4 Dec	7100.00	1.95 ₹ 341.25	-0.3 -52.50	21.54	59 10,325	0 0	1,379 2,41,325
3 Dec	7081.50	2.15 ₹ 376.25	0.05 8.75	20.87	157 27,475	0 0	1,379 2,41,325
2 Dec	7112.50	2.4 ₹ 420	-0.45 -78.75	21.83	137 23,975	12 2,100	1,379 2,41,325
1 Dec	7125.50	2.45 ₹ 428.75	-1.35 -236.25	22.03	566 99,050	2 350	1,368 2,39,400
28 Nov	7053.50	3.5 ₹ 612.5	-2.8 -490.00	20.45	175 30,625	0 0	1,366 2,39,050
27 Nov	6999.00	6.4 ₹ 1,120	3.3 577.50	21.48	1,231 2,15,425	187 32,725	1,367 2,39,225
26 Nov	7198.50	3 ₹ 525	-5.5 -962.50	21.98	1,465 2,56,375	992 1,73,600	1,058 1,85,150
25 Nov	7218.50	8.5 ₹ 1,487.5	-1.5 -262.50	26.21	31 5,425	16 2,800	65 11,375
24 Nov	7258.50	10 ₹ 1,750	-2.5 -437.50	28.03	6 1,050	0 0	48 8,400
21 Nov	7134.50	12.35 ₹ 2,161.25	-0.35 -61.25	25.61	41 7,175	21 3,675	50 8,750
20 Nov	7125.50	12.6 ₹ 2,205	-90.5 -15837.50	25.15	35 6,125	19 3,325	19 3,325
19 Nov	6896.50	103.1 ₹ 18,042.5	0 0.00	7.17	0 0	0 0	0 0
18 Nov	6814.50	103.1 ₹ 18,042.5	0 0.00	6.04	0 0	0 0	0 0
14 Nov	6695.00	103.1 ₹ 18,042.5	0 0.00	5.05	0 0	0 0	0 0
13 Nov	6855.00	103.1 ₹ 18,042.5	0 0.00	5.86	0 0	0 0	0 0
7 Nov	6886.00	103.1 ₹ 18,042.5	0 0.00	6.45	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 6300 expiring on 30DEC2025

Delta for 6300 PE is -0.01

Historical price for 6300 PE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 1, which was -0.45 lower than the previous day. The implied volatity was 26.49, the open interest changed by 0 which decreased total open position to 1349

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 1.2, which was -0.65 lower than the previous day. The implied volatity was 26.54, the open interest changed by -14 which decreased total open position to 1349

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 1.85, which was -0.3 lower than the previous day. The implied volatity was 27.32, the open interest changed by -19 which decreased total open position to 1363

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 2.15, which was 0.4 higher than the previous day. The implied volatity was 24.51, the open interest changed by 3 which increased total open position to 1382

On 8 Dec EICHERMOT was trading at 7142.00. The strike last trading price was 1.75, which was 0.55 higher than the previous day. The implied volatity was 23.83, the open interest changed by 0 which decreased total open position to 1379

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 1.3, which was -0.65 lower than the previous day. The implied volatity was 23.16, the open interest changed by 1 which increased total open position to 1380

On 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 1.95, which was -0.3 lower than the previous day. The implied volatity was 21.54, the open interest changed by 0 which decreased total open position to 1379

On 3 Dec EICHERMOT was trading at 7081.50. The strike last trading price was 2.15, which was 0.05 higher than the previous day. The implied volatity was 20.87, the open interest changed by 0 which decreased total open position to 1379

On 2 Dec EICHERMOT was trading at 7112.50. The strike last trading price was 2.4, which was -0.45 lower than the previous day. The implied volatity was 21.83, the open interest changed by 12 which increased total open position to 1379

On 1 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 2.45, which was -1.35 lower than the previous day. The implied volatity was 22.03, the open interest changed by 2 which increased total open position to 1368

On 28 Nov EICHERMOT was trading at 7053.50. The strike last trading price was 3.5, which was -2.8 lower than the previous day. The implied volatity was 20.45, the open interest changed by 0 which decreased total open position to 1366

On 27 Nov EICHERMOT was trading at 6999.00. The strike last trading price was 6.4, which was 3.3 higher than the previous day. The implied volatity was 21.48, the open interest changed by 187 which increased total open position to 1367

On 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 3, which was -5.5 lower than the previous day. The implied volatity was 21.98, the open interest changed by 992 which increased total open position to 1058

On 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 8.5, which was -1.5 lower than the previous day. The implied volatity was 26.21, the open interest changed by 16 which increased total open position to 65

On 24 Nov EICHERMOT was trading at 7258.50. The strike last trading price was 10, which was -2.5 lower than the previous day. The implied volatity was 28.03, the open interest changed by 0 which decreased total open position to 48

On 21 Nov EICHERMOT was trading at 7134.50. The strike last trading price was 12.35, which was -0.35 lower than the previous day. The implied volatity was 25.61, the open interest changed by 21 which increased total open position to 50

On 20 Nov EICHERMOT was trading at 7125.50. The strike last trading price was 12.6, which was -90.5 lower than the previous day. The implied volatity was 25.15, the open interest changed by 19 which increased total open position to 19

On 19 Nov EICHERMOT was trading at 6896.50. The strike last trading price was 103.1, which was 0 lower than the previous day. The implied volatity was 7.17, 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 103.1, which was 0 lower than the previous day. The implied volatity was 6.04, 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 103.1, which was 0 lower than the previous day. The implied volatity was 5.05, 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 103.1, which was 0 lower than the previous day. The implied volatity was 5.86, 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 103.1, which was 0 lower than the previous day. The implied volatity was 6.45, 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