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 6400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	888 ₹ 1,55,400	388.5 67987.50	-	0 0	0 0	3 525
11 Dec	7256.00	888 ₹ 1,55,400	388.5 67987.50	-	0 0	0 0	3 525
10 Dec	7228.50	888 ₹ 1,55,400	388.5 67987.50	-	0 0	0 0	3 525
9 Dec	7123.00	888 ₹ 1,55,400	388.5 67987.50	-	0 0	0 0	0 0
8 Dec	7142.00	888 ₹ 1,55,400	388.5 67987.50	-	0 0	0 0	3 525
5 Dec	7208.00	888 ₹ 1,55,400	388.5 67987.50	-	0 0	0 0	0 0
4 Dec	7100.00	888 ₹ 1,55,400	388.5 67987.50	-	0 0	0 0	0 0
3 Dec	7081.50	888 ₹ 1,55,400	388.5 67987.50	-	0 0	0 0	0 0
2 Dec	7112.50	888 ₹ 1,55,400	388.5 67987.50	-	0 0	0 0	0 0
1 Dec	7125.50	888 ₹ 1,55,400	388.5 67987.50	-	0 0	0 0	0 0
28 Nov	7053.50	888 ₹ 1,55,400	388.5 67987.50	-	0 0	0 0	0 0
27 Nov	6999.00	888 ₹ 1,55,400	388.5 67987.50	-	0 0	2 350	0 0
26 Nov	7198.50	888 ₹ 1,55,400	388.5 67987.50	34.30	2 350	1 175	2 350
25 Nov	7218.50	499.5 ₹ 87,412.5	-329.1 -57592.50	-	0 0	0 0	0 0
24 Nov	7258.50	499.5 ₹ 87,412.5	-329.1 -57592.50	-	0 0	0 0	0 0
21 Nov	7134.50	499.5 ₹ 87,412.5	-329.1 -57592.50	-	0 0	0 0	0 0
20 Nov	7125.50	499.5 ₹ 87,412.5	-329.1 -57592.50	-	0 0	1 175	0 0
19 Nov	6896.50	499.5 ₹ 87,412.5	-329.1 -57592.50	-	1 175	0 0	0 0
18 Nov	6814.50	828.6 ₹ 1,45,005	0 0.00	-	0 0	0 0	0 0
17 Nov	6799.00	828.6 ₹ 1,45,005	0 0.00	-	0 0	0 0	0 0
14 Nov	6695.00	828.6 ₹ 1,45,005	0 0.00	-	0 0	0 0	0 0
13 Nov	6855.00	828.6 ₹ 1,45,005	0 0.00	-	0 0	0 0	0 0
12 Nov	6879.00	828.6 ₹ 1,45,005	0 0.00	-	0 0	0 0	0 0
7 Nov	6886.00	828.6 ₹ 1,45,005	0 0.00	-	0 0	0 0	0 0
23 Oct	6884.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	6895.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	6887.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

9 Oct	6896.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	6880.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 6400 expiring on 30DEC2025

Delta for 6400 CE is -

Historical price for 6400 CE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 888, which was 388.5 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 888, which was 388.5 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 888, which was 388.5 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 888, which was 388.5 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 888, which was 388.5 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 888, which was 388.5 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 888, which was 388.5 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 888, which was 388.5 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 888, which was 388.5 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 888, which was 388.5 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 888, which was 388.5 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 888, which was 388.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 888, which was 388.5 higher than the previous day. The implied volatity was 34.30, the open interest changed by 1 which increased total open position to 2

On 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 499.5, which was -329.1 lower 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 499.5, which was -329.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov EICHERMOT was trading at 7134.50. The strike last trading price was 499.5, which was -329.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov EICHERMOT was trading at 7125.50. The strike last trading price was 499.5, which was -329.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov EICHERMOT was trading at 6896.50. The strike last trading price was 499.5, which was -329.1 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 828.6, 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 Nov EICHERMOT was trading at 6799.00. The strike last trading price was 828.6, 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 Nov EICHERMOT was trading at 6695.00. The strike last trading price was 828.6, 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 828.6, 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 Nov EICHERMOT was trading at 6879.00. The strike last trading price was 828.6, 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 828.6, 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 23 Oct EICHERMOT was trading at 6884.50. 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 15 Oct EICHERMOT was trading at 6895.00. 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 14 Oct EICHERMOT was trading at 6887.00. 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 9 Oct EICHERMOT was trading at 6896.50. 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 6 Oct EICHERMOT was trading at 6880.00. 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

EICHERMOT 30DEC2025 6400 PE
Delta: -0.02 Vega: 0.66 Theta: -0.46 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	2.6 ₹ 455	-0.3 -52.50	26.94	8 1,400	-3 -525	945 1,65,375
11 Dec	7256.00	2.9 ₹ 507.5	-0.1 -17.50	27.06	2 350	0 0	949 1,66,075
10 Dec	7228.50	3 ₹ 525	-1 -175.00	26.46	43 7,525	-6 -1,050	948 1,65,900
9 Dec	7123.00	4 ₹ 700	0.9 157.50	24.36	34 5,950	0 0	954 1,66,950
8 Dec	7142.00	3.1 ₹ 542.5	0.4 70.00	23.16	39 6,825	0 0	956 1,67,300
5 Dec	7208.00	2.6 ₹ 455	-0.95 -166.25	22.79	141 24,675	-23 -4,025	957 1,67,475
4 Dec	7100.00	3.55 ₹ 621.25	-0.1 -17.50	21.00	66 11,550	-56 -9,800	980 1,71,500
3 Dec	7081.50	3.65 ₹ 638.75	-0.55 -96.25	20.10	179 31,325	-36 -6,300	1,037 1,81,475
2 Dec	7112.50	4.2 ₹ 735	-1.05 -183.75	21.18	191 33,425	-17 -2,975	1,073 1,87,775
1 Dec	7125.50	4.55 ₹ 796.25	-3.4 -595.00	21.77	448 78,400	-52 -9,100	1,090 1,90,750
28 Nov	7053.50	7.2 ₹ 1,260	-4 -700.00	20.64	280 49,000	24 4,200	1,142 1,99,850
27 Nov	6999.00	11.75 ₹ 2,056.25	6.2 1085.00	21.54	1,287 2,25,225	500 87,500	1,119 1,95,825
26 Nov	7198.50	5.35 ₹ 936.25	-5.4 -945.00	21.78	551 96,425	410 71,750	619 1,08,325
25 Nov	7218.50	10.3 ₹ 1,802.5	-2.65 -463.75	24.71	21 3,675	-6 -1,050	209 36,575
24 Nov	7258.50	12.95 ₹ 2,266.25	-3.95 -691.25	26.66	58 10,150	-1 -175	215 37,625
21 Nov	7134.50	16.55 ₹ 2,896.25	-1.15 -201.25	24.74	274 47,950	82 14,350	216 37,800
20 Nov	7125.50	17.25 ₹ 3,018.75	-13.6 -2380.00	24.41	189 33,075	37 6,475	133 23,275
19 Nov	6896.50	30.1 ₹ 5,267.5	-16.25 -2843.75	22.22	63 11,025	-8 -1,400	96 16,800
18 Nov	6814.50	47.95 ₹ 8,391.25	-1.3 -227.50	22.37	73 12,775	9 1,575	104 18,200
17 Nov	6799.00	49.25 ₹ 8,618.75	-24.2 -4235.00	23.07	30 5,250	9 1,575	96 16,800
14 Nov	6695.00	71.05 ₹ 12,433.75	-4.5 -787.50	22.58	94 16,450	25 4,375	86 15,050
13 Nov	6855.00	76 ₹ 13,300	21.6 3780.00	26.03	72 12,600	41 7,175	46 8,050
12 Nov	6879.00	54.4 ₹ 9,520	-24.25 -4243.75	24.81	3 525	2 350	4 700
7 Nov	6886.00	78.65 ₹ 13,763.75	-47.55 -8321.25	27.63	2 350	0 0	0 0
23 Oct	6884.50	126.2 ₹ 22,085	0 0.00	-	0 0	0 0	0 0
15 Oct	6895.00	126.2 ₹ 22,085	0 0.00	-	0 0	0 0	0 0
14 Oct	6887.00	126.2 ₹ 22,085	0 0.00	-	0 0	0 0	0 0
9 Oct	6896.50	126.2 ₹ 22,085	0 0.00	-	0 0	0 0	0 0
6 Oct	6880.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 6400 expiring on 30DEC2025

Delta for 6400 PE is -0.02

Historical price for 6400 PE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 2.6, which was -0.3 lower than the previous day. The implied volatity was 26.94, the open interest changed by -3 which decreased total open position to 945

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 2.9, which was -0.1 lower than the previous day. The implied volatity was 27.06, the open interest changed by 0 which decreased total open position to 949

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 3, which was -1 lower than the previous day. The implied volatity was 26.46, the open interest changed by -6 which decreased total open position to 948

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 4, which was 0.9 higher than the previous day. The implied volatity was 24.36, the open interest changed by 0 which decreased total open position to 954

On 8 Dec EICHERMOT was trading at 7142.00. The strike last trading price was 3.1, which was 0.4 higher than the previous day. The implied volatity was 23.16, the open interest changed by 0 which decreased total open position to 956

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 2.6, which was -0.95 lower than the previous day. The implied volatity was 22.79, the open interest changed by -23 which decreased total open position to 957

On 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 3.55, which was -0.1 lower than the previous day. The implied volatity was 21.00, the open interest changed by -56 which decreased total open position to 980

On 3 Dec EICHERMOT was trading at 7081.50. The strike last trading price was 3.65, which was -0.55 lower than the previous day. The implied volatity was 20.10, the open interest changed by -36 which decreased total open position to 1037

On 2 Dec EICHERMOT was trading at 7112.50. The strike last trading price was 4.2, which was -1.05 lower than the previous day. The implied volatity was 21.18, the open interest changed by -17 which decreased total open position to 1073

On 1 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 4.55, which was -3.4 lower than the previous day. The implied volatity was 21.77, the open interest changed by -52 which decreased total open position to 1090

On 28 Nov EICHERMOT was trading at 7053.50. The strike last trading price was 7.2, which was -4 lower than the previous day. The implied volatity was 20.64, the open interest changed by 24 which increased total open position to 1142

On 27 Nov EICHERMOT was trading at 6999.00. The strike last trading price was 11.75, which was 6.2 higher than the previous day. The implied volatity was 21.54, the open interest changed by 500 which increased total open position to 1119

On 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 5.35, which was -5.4 lower than the previous day. The implied volatity was 21.78, the open interest changed by 410 which increased total open position to 619

On 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 10.3, which was -2.65 lower than the previous day. The implied volatity was 24.71, the open interest changed by -6 which decreased total open position to 209

On 24 Nov EICHERMOT was trading at 7258.50. The strike last trading price was 12.95, which was -3.95 lower than the previous day. The implied volatity was 26.66, the open interest changed by -1 which decreased total open position to 215

On 21 Nov EICHERMOT was trading at 7134.50. The strike last trading price was 16.55, which was -1.15 lower than the previous day. The implied volatity was 24.74, the open interest changed by 82 which increased total open position to 216

On 20 Nov EICHERMOT was trading at 7125.50. The strike last trading price was 17.25, which was -13.6 lower than the previous day. The implied volatity was 24.41, the open interest changed by 37 which increased total open position to 133

On 19 Nov EICHERMOT was trading at 6896.50. The strike last trading price was 30.1, which was -16.25 lower than the previous day. The implied volatity was 22.22, the open interest changed by -8 which decreased total open position to 96

On 18 Nov EICHERMOT was trading at 6814.50. The strike last trading price was 47.95, which was -1.3 lower than the previous day. The implied volatity was 22.37, the open interest changed by 9 which increased total open position to 104

On 17 Nov EICHERMOT was trading at 6799.00. The strike last trading price was 49.25, which was -24.2 lower than the previous day. The implied volatity was 23.07, the open interest changed by 9 which increased total open position to 96

On 14 Nov EICHERMOT was trading at 6695.00. The strike last trading price was 71.05, which was -4.5 lower than the previous day. The implied volatity was 22.58, the open interest changed by 25 which increased total open position to 86

On 13 Nov EICHERMOT was trading at 6855.00. The strike last trading price was 76, which was 21.6 higher than the previous day. The implied volatity was 26.03, the open interest changed by 41 which increased total open position to 46

On 12 Nov EICHERMOT was trading at 6879.00. The strike last trading price was 54.4, which was -24.25 lower than the previous day. The implied volatity was 24.81, the open interest changed by 2 which increased total open position to 4

On 7 Nov EICHERMOT was trading at 6886.00. The strike last trading price was 78.65, which was -47.55 lower than the previous day. The implied volatity was 27.63, the open interest changed by 0 which decreased total open position to 0

On 23 Oct EICHERMOT was trading at 6884.50. The strike last trading price was 126.2, 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 15 Oct EICHERMOT was trading at 6895.00. The strike last trading price was 126.2, 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 Oct EICHERMOT was trading at 6887.00. The strike last trading price was 126.2, 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 9 Oct EICHERMOT was trading at 6896.50. The strike last trading price was 126.2, 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

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