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 6550 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	638.2 ₹ 1,11,685	0 0.00	-	0 0	0 0	0 0
11 Dec	7256.00	638.2 ₹ 1,11,685	0 0.00	-	0 0	0 0	0 0
10 Dec	7228.50	638.2 ₹ 1,11,685	0 0.00	-	0 0	0 0	0 0
9 Dec	7123.00	638.2 ₹ 1,11,685	0 0.00	-	0 0	0 0	0 0
8 Dec	7142.00	638.2 ₹ 1,11,685	0 0.00	-	0 0	0 0	0 0
5 Dec	7208.00	638.2 ₹ 1,11,685	0 0.00	-	0 0	0 0	0 0
4 Dec	7100.00	638.2 ₹ 1,11,685	0 0.00	-	0 0	0 0	0 0
3 Dec	7081.50	638.2 ₹ 1,11,685	0 0.00	-	0 0	0 0	0 0
2 Dec	7112.50	638.2 ₹ 1,11,685	0 0.00	-	0 0	0 0	0 0
1 Dec	7125.50	638.2 ₹ 1,11,685	0 0.00	-	0 0	0 0	0 0
28 Nov	7053.50	638.2 ₹ 1,11,685	0 0.00	-	0 0	0 0	0 0
27 Nov	6999.00	638.2 ₹ 1,11,685	0 0.00	-	0 0	0 0	0 0
26 Nov	7198.50	638.2 ₹ 1,11,685	0 0.00	-	0 0	0 0	0 0
25 Nov	7218.50	638.2 ₹ 1,11,685	0 0.00	-	0 0	0 0	0 0
24 Nov	7258.50	638.2 ₹ 1,11,685	0 0.00	-	0 0	0 0	0 0
21 Nov	7134.50	638.2 ₹ 1,11,685	0 0.00	-	0 0	0 0	0 0
20 Nov	7125.50	638.2 ₹ 1,11,685	0 0.00	-	0 0	0 0	0 0
19 Nov	6896.50	638.2 ₹ 1,11,685	0 0.00	-	0 0	0 0	0 0
18 Nov	6814.50	638.2 ₹ 1,11,685	0 0.00	-	0 0	0 0	0 0
17 Nov	6799.00	638.2 ₹ 1,11,685	0 0.00	-	0 0	0 0	0 0

14 Nov	6695.00	638.2 ₹ 1,11,685	0 0.00	-	0 0	0 0	0 0
13 Nov	6855.00	638.2 ₹ 1,11,685	0 0.00	-	0 0	0 0	0 0
12 Nov	6879.00	638.2 ₹ 1,11,685	0 0.00	-	0 0	0 0	0 0
11 Nov	6873.00	638.2 ₹ 1,11,685	0 0.00	-	0 0	0 0	0 0
10 Nov	6866.50	638.2 ₹ 1,11,685	0 0.00	-	0 0	0 0	0 0
7 Nov	6886.00	638.2 ₹ 1,11,685	0 0.00	-	0 0	0 0	0 0
6 Nov	6806.50	638.2 ₹ 1,11,685	0 0.00	-	0 0	0 0	0 0
4 Nov	6930.00	638.2 ₹ 1,11,685	0 0.00	-	0 0	0 0	0 0
3 Nov	7023.50	638.2 ₹ 1,11,685	0 0.00	-	0 0	0 0	0 0
29 Oct	6952.00	638.2 ₹ 1,11,685	0 0.00	-	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 6550 expiring on 30DEC2025

Delta for 6550 CE is -

Historical price for 6550 CE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 638.2, 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 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 638.2, 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 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 638.2, 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 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 638.2, 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 8 Dec EICHERMOT was trading at 7142.00. The strike last trading price was 638.2, 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 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 638.2, 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 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 638.2, 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 3 Dec EICHERMOT was trading at 7081.50. The strike last trading price was 638.2, 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 2 Dec EICHERMOT was trading at 7112.50. The strike last trading price was 638.2, 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 1 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 638.2, 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 28 Nov EICHERMOT was trading at 7053.50. The strike last trading price was 638.2, 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 27 Nov EICHERMOT was trading at 6999.00. The strike last trading price was 638.2, 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 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 638.2, 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 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 638.2, 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 24 Nov EICHERMOT was trading at 7258.50. The strike last trading price was 638.2, 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 21 Nov EICHERMOT was trading at 7134.50. The strike last trading price was 638.2, 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 20 Nov EICHERMOT was trading at 7125.50. The strike last trading price was 638.2, 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 19 Nov EICHERMOT was trading at 6896.50. The strike last trading price was 638.2, 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 18 Nov EICHERMOT was trading at 6814.50. The strike last trading price was 638.2, 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 17 Nov EICHERMOT was trading at 6799.00. The strike last trading price was 638.2, 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 Nov EICHERMOT was trading at 6695.00. The strike last trading price was 638.2, 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 13 Nov EICHERMOT was trading at 6855.00. The strike last trading price was 638.2, 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 12 Nov EICHERMOT was trading at 6879.00. The strike last trading price was 638.2, 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 11 Nov EICHERMOT was trading at 6873.00. The strike last trading price was 638.2, 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 10 Nov EICHERMOT was trading at 6866.50. The strike last trading price was 638.2, 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 7 Nov EICHERMOT was trading at 6886.00. The strike last trading price was 638.2, 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 6 Nov EICHERMOT was trading at 6806.50. The strike last trading price was 638.2, 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 4 Nov EICHERMOT was trading at 6930.00. The strike last trading price was 638.2, 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 3 Nov EICHERMOT was trading at 7023.50. The strike last trading price was 638.2, 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 29 Oct EICHERMOT was trading at 6952.00. The strike last trading price was 638.2, 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

EICHERMOT 30DEC2025 6550 PE
Delta: -0.04 Vega: 1.25 Theta: -0.84 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	6 ₹ 1,050	1.25 218.75	26.23	1 175	0 0	93 16,275
11 Dec	7256.00	4.75 ₹ 831.25	-3.3 -577.50	-	0 0	0 0	93 16,275
10 Dec	7228.50	4.75 ₹ 831.25	-3.3 -577.50	23.94	2 350	0 0	95 16,625
9 Dec	7123.00	8.05 ₹ 1,408.75	2.95 516.25	22.83	68 11,900	-15 -2,625	96 16,800
8 Dec	7142.00	5.1 ₹ 892.5	-3.9 -682.50	-	0 0	0 0	111 19,425
5 Dec	7208.00	5.1 ₹ 892.5	-3.9 -682.50	21.36	82 14,350	22 3,850	112 19,600
4 Dec	7100.00	9.25 ₹ 1,618.75	-0.7 -122.50	20.64	59 10,325	2 350	90 15,750
3 Dec	7081.50	9.75 ₹ 1,706.25	-0.45 -78.75	19.79	87 15,225	4 700	88 15,400
2 Dec	7112.50	10.55 ₹ 1,846.25	-1.5 -262.50	20.89	65 11,375	10 1,750	84 14,700
1 Dec	7125.50	11.15 ₹ 1,951.25	-7.8 -1365.00	21.58	206 36,050	-34 -5,950	73 12,775
28 Nov	7053.50	18.95 ₹ 3,316.25	-5.3 -927.50	21.09	89 15,575	16 2,800	106 18,550
27 Nov	6999.00	25.2 ₹ 4,410	5.8 1015.00	21.39	91 15,925	53 9,275	90 15,750
26 Nov	7198.50	19.4 ₹ 3,395	0.6 105.00	-	0 0	4 700	0 0
25 Nov	7218.50	19.4 ₹ 3,395	0.6 105.00	24.27	14 2,450	2 350	35 6,125
24 Nov	7258.50	18.8 ₹ 3,290	-8.55 -1496.25	24.96	17 2,975	-5 -875	32 5,600
21 Nov	7134.50	27.25 ₹ 4,768.75	-89.75 -15706.25	23.84	71 12,425	37 6,475	37 6,475
20 Nov	7125.50	117 ₹ 20,475	0 0.00	6.71	0 0	0 0	0 0
19 Nov	6896.50	117 ₹ 20,475	0 0.00	4.57	0 0	0 0	0 0
18 Nov	6814.50	117 ₹ 20,475	0 0.00	3.39	0 0	0 0	0 0
17 Nov	6799.00	117 ₹ 20,475	0 0.00	3.62	0 0	0 0	0 0
14 Nov	6695.00	117 ₹ 20,475	0 0.00	2.46	0 0	0 0	0 0
13 Nov	6855.00	117 ₹ 20,475	0 0.00	3.32	0 0	0 0	0 0
12 Nov	6879.00	117 ₹ 20,475	0 0.00	4.18	0 0	0 0	0 0
11 Nov	6873.00	117 ₹ 20,475	0 0.00	4.11	0 0	0 0	0 0
10 Nov	6866.50	117 ₹ 20,475	0 0.00	4.20	0 0	0 0	0 0
7 Nov	6886.00	117 ₹ 20,475	0 0.00	4.13	0 0	0 0	0 0
6 Nov	6806.50	117 ₹ 20,475	0 0.00	3.41	0 0	0 0	0 0
4 Nov	6930.00	117 ₹ 20,475	0 0.00	4.35	0 0	0 0	0 0
3 Nov	7023.50	117 ₹ 20,475	0 0.00	5.23	0 0	0 0	0 0
29 Oct	6952.00	117 ₹ 20,475	0 0.00	-	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 6550 expiring on 30DEC2025

Delta for 6550 PE is -0.04

Historical price for 6550 PE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 6, which was 1.25 higher than the previous day. The implied volatity was 26.23, the open interest changed by 0 which decreased total open position to 93

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 4.75, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 93

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 4.75, which was -3.3 lower than the previous day. The implied volatity was 23.94, the open interest changed by 0 which decreased total open position to 95

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 8.05, which was 2.95 higher than the previous day. The implied volatity was 22.83, the open interest changed by -15 which decreased total open position to 96

On 8 Dec EICHERMOT was trading at 7142.00. The strike last trading price was 5.1, which was -3.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 111

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 5.1, which was -3.9 lower than the previous day. The implied volatity was 21.36, the open interest changed by 22 which increased total open position to 112

On 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 9.25, which was -0.7 lower than the previous day. The implied volatity was 20.64, the open interest changed by 2 which increased total open position to 90

On 3 Dec EICHERMOT was trading at 7081.50. The strike last trading price was 9.75, which was -0.45 lower than the previous day. The implied volatity was 19.79, the open interest changed by 4 which increased total open position to 88

On 2 Dec EICHERMOT was trading at 7112.50. The strike last trading price was 10.55, which was -1.5 lower than the previous day. The implied volatity was 20.89, the open interest changed by 10 which increased total open position to 84

On 1 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 11.15, which was -7.8 lower than the previous day. The implied volatity was 21.58, the open interest changed by -34 which decreased total open position to 73

On 28 Nov EICHERMOT was trading at 7053.50. The strike last trading price was 18.95, which was -5.3 lower than the previous day. The implied volatity was 21.09, the open interest changed by 16 which increased total open position to 106

On 27 Nov EICHERMOT was trading at 6999.00. The strike last trading price was 25.2, which was 5.8 higher than the previous day. The implied volatity was 21.39, the open interest changed by 53 which increased total open position to 90

On 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 19.4, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 19.4, which was 0.6 higher than the previous day. The implied volatity was 24.27, the open interest changed by 2 which increased total open position to 35

On 24 Nov EICHERMOT was trading at 7258.50. The strike last trading price was 18.8, which was -8.55 lower than the previous day. The implied volatity was 24.96, the open interest changed by -5 which decreased total open position to 32

On 21 Nov EICHERMOT was trading at 7134.50. The strike last trading price was 27.25, which was -89.75 lower than the previous day. The implied volatity was 23.84, the open interest changed by 37 which increased total open position to 37

On 20 Nov EICHERMOT was trading at 7125.50. The strike last trading price was 117, which was 0 lower than the previous day. The implied volatity was 6.71, 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 117, which was 0 lower than the previous day. The implied volatity was 4.57, 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 117, which was 0 lower than the previous day. The implied volatity was 3.39, 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 117, which was 0 lower than the previous day. The implied volatity was 3.62, 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 117, which was 0 lower than the previous day. The implied volatity was 2.46, 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 117, which was 0 lower than the previous day. The implied volatity was 3.32, 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 117, which was 0 lower than the previous day. The implied volatity was 4.18, the open interest changed by 0 which decreased total open position to 0

On 11 Nov EICHERMOT was trading at 6873.00. The strike last trading price was 117, which was 0 lower than the previous day. The implied volatity was 4.11, the open interest changed by 0 which decreased total open position to 0

On 10 Nov EICHERMOT was trading at 6866.50. The strike last trading price was 117, which was 0 lower than the previous day. The implied volatity was 4.20, 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 117, which was 0 lower than the previous day. The implied volatity was 4.13, the open interest changed by 0 which decreased total open position to 0

On 6 Nov EICHERMOT was trading at 6806.50. The strike last trading price was 117, which was 0 lower than the previous day. The implied volatity was 3.41, the open interest changed by 0 which decreased total open position to 0

On 4 Nov EICHERMOT was trading at 6930.00. The strike last trading price was 117, which was 0 lower than the previous day. The implied volatity was 4.35, the open interest changed by 0 which decreased total open position to 0

On 3 Nov EICHERMOT was trading at 7023.50. The strike last trading price was 117, which was 0 lower than the previous day. The implied volatity was 5.23, the open interest changed by 0 which decreased total open position to 0

On 29 Oct EICHERMOT was trading at 6952.00. The strike last trading price was 117, 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