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 6650 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	572.75 ₹ 1,00,231.25	8.9 1557.50	-	0 0	0 0	4 700
11 Dec	7256.00	572.75 ₹ 1,00,231.25	8.9 1557.50	-	0 0	0 0	4 700
10 Dec	7228.50	572.75 ₹ 1,00,231.25	8.9 1557.50	-	0 0	0 0	4 700
9 Dec	7123.00	572.75 ₹ 1,00,231.25	8.9 1557.50	-	0 0	-1 -175	0 0
8 Dec	7142.00	572.75 ₹ 1,00,231.25	8.9 1557.50	32.11	2 350	0 0	5 875
5 Dec	7208.00	563.85 ₹ 98,673.75	38.9 6807.50	-	5 875	4 700	5 875
4 Dec	7100.00	524.95 ₹ 91,866.25	-42.9 -7507.50	-	0 0	0 0	0 0
3 Dec	7081.50	524.95 ₹ 91,866.25	-42.9 -7507.50	-	0 0	0 0	0 0
2 Dec	7112.50	524.95 ₹ 91,866.25	-42.9 -7507.50	-	0 0	1 175	0 0
1 Dec	7125.50	524.95 ₹ 91,866.25	-42.9 -7507.50	-	1 175	0 0	0 0
28 Nov	7053.50	567.85 ₹ 99,373.75	0 0.00	-	0 0	0 0	0 0
27 Nov	6999.00	567.85 ₹ 99,373.75	0 0.00	-	0 0	0 0	0 0
26 Nov	7198.50	567.85 ₹ 99,373.75	0 0.00	-	0 0	0 0	0 0
25 Nov	7218.50	567.85 ₹ 99,373.75	0 0.00	-	0 0	0 0	0 0
24 Nov	7258.50	567.85 ₹ 99,373.75	0 0.00	-	0 0	0 0	0 0
21 Nov	7134.50	567.85 ₹ 99,373.75	0 0.00	-	0 0	0 0	0 0
20 Nov	7125.50	567.85 ₹ 99,373.75	0 0.00	-	0 0	0 0	0 0
19 Nov	6896.50	567.85 ₹ 99,373.75	0 0.00	-	0 0	0 0	0 0
18 Nov	6814.50	567.85 ₹ 99,373.75	0 0.00	-	0 0	0 0	0 0
17 Nov	6799.00	567.85 ₹ 99,373.75	0 0.00	-	0 0	0 0	0 0
14 Nov	6695.00	567.85 ₹ 99,373.75	0 0.00	-	0 0	0 0	0 0
13 Nov	6855.00	567.85 ₹ 99,373.75	0 0.00	-	0 0	0 0	0 0
12 Nov	6879.00	567.85 ₹ 99,373.75	0 0.00	-	0 0	0 0	0 0
11 Nov	6873.00	567.85 ₹ 99,373.75	0 0.00	-	0 0	0 0	0 0
10 Nov	6866.50	567.85 ₹ 99,373.75	0 0.00	-	0 0	0 0	0 0
7 Nov	6886.00	567.85 ₹ 99,373.75	0 0.00	-	0 0	0 0	0 0
6 Nov	6806.50	567.85 ₹ 99,373.75	0 0.00	-	0 0	0 0	0 0

4 Nov	6930.00	567.85 ₹ 99,373.75	0 0.00	-	0 0	0 0	0 0
3 Nov	7023.50	567.85 ₹ 99,373.75	0 0.00	-	0 0	0 0	0 0
30 Oct	6889.00	567.85 ₹ 99,373.75	0 0.00	-	0 0	0 0	0 0
29 Oct	6952.00	567.85 ₹ 99,373.75	0 0.00	-	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 6650 expiring on 30DEC2025

Delta for 6650 CE is -

Historical price for 6650 CE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 572.75, which was 8.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 572.75, which was 8.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 572.75, which was 8.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 572.75, which was 8.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec EICHERMOT was trading at 7142.00. The strike last trading price was 572.75, which was 8.9 higher than the previous day. The implied volatity was 32.11, the open interest changed by 0 which decreased total open position to 5

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 563.85, which was 38.9 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 5

On 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 524.95, which was -42.9 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 524.95, which was -42.9 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 524.95, which was -42.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 524.95, which was -42.9 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 567.85, 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 567.85, 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 567.85, 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 567.85, 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 567.85, 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 567.85, 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 567.85, 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 567.85, 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 567.85, 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 567.85, 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 567.85, 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 567.85, 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 567.85, 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 567.85, 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 567.85, 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 567.85, 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 567.85, 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 567.85, 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 567.85, 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 30 Oct EICHERMOT was trading at 6889.00. The strike last trading price was 567.85, 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 567.85, 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 6650 PE
Delta: -0.04 Vega: 1.38 Theta: -0.81 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	6.1 ₹ 1,067.5	-1 -175.00	23.11	37 6,475	10 1,750	85 14,875
11 Dec	7256.00	7.1 ₹ 1,242.5	-2.15 -376.25	23.37	63 11,025	-8 -1,400	76 13,300
10 Dec	7228.50	9.15 ₹ 1,601.25	-1.25 -218.75	23.99	89 15,575	-3 -525	83 14,525
9 Dec	7123.00	10.4 ₹ 1,820	-2.15 -376.25	20.91	28 4,900	-6 -1,050	87 15,225
8 Dec	7142.00	12.75 ₹ 2,231.25	3.4 595.00	21.83	31 5,425	-14 -2,450	93 16,275
5 Dec	7208.00	8.9 ₹ 1,557.5	-6.5 -1137.50	20.87	53 9,275	22 3,850	106 18,550
4 Dec	7100.00	15.05 ₹ 2,633.75	-3.65 -638.75	19.93	43 7,525	-5 -875	91 15,925
3 Dec	7081.50	18.7 ₹ 3,272.5	2.05 358.75	19.92	19 3,325	-11 -1,925	97 16,975
2 Dec	7112.50	16.65 ₹ 2,913.75	-2.9 -507.50	20.18	20 3,500	2 350	109 19,075
1 Dec	7125.50	18.5 ₹ 3,237.5	-10.55 -1846.25	21.28	164 28,700	11 1,925	104 18,200
28 Nov	7053.50	29.05 ₹ 5,083.75	-8.5 -1487.50	20.59	27 4,725	5 875	93 16,275
27 Nov	6999.00	38.6 ₹ 6,755	17.6 3080.00	21.08	170 29,750	58 10,150	88 15,400
26 Nov	7198.50	21 ₹ 3,675	-5.25 -918.75	21.76	37 6,475	16 2,800	28 4,900
25 Nov	7218.50	26.25 ₹ 4,593.75	0.05 8.75	23.37	17 2,975	-7 -1,225	12 2,100
24 Nov	7258.50	26.2 ₹ 4,585	-11.25 -1968.75	24.34	7 1,225	-1 -175	19 3,325
21 Nov	7134.50	37.2 ₹ 6,510	-2.4 -420.00	23.17	17 2,975	10 1,750	19 3,325
20 Nov	7125.50	38.95 ₹ 6,816.25	-53.55 -9371.25	22.91	7 1,225	3 525	9 1,575
19 Nov	6896.50	92.5 ₹ 16,187.5	-53.1 -9292.50	24.05	6 1,050	3 525	3 525
18 Nov	6814.50	145.6 ₹ 25,480	0 0.00	2.32	0 0	0 0	0 0
17 Nov	6799.00	145.6 ₹ 25,480	0 0.00	2.56	0 0	0 0	0 0
14 Nov	6695.00	145.6 ₹ 25,480	0 0.00	1.50	0 0	0 0	0 0
13 Nov	6855.00	145.6 ₹ 25,480	0 0.00	2.40	0 0	0 0	0 0
12 Nov	6879.00	145.6 ₹ 25,480	0 0.00	3.20	0 0	0 0	0 0
11 Nov	6873.00	145.6 ₹ 25,480	0 0.00	3.13	0 0	0 0	0 0
10 Nov	6866.50	145.6 ₹ 25,480	0 0.00	3.24	0 0	0 0	0 0
7 Nov	6886.00	145.6 ₹ 25,480	0 0.00	3.19	0 0	0 0	0 0
6 Nov	6806.50	145.6 ₹ 25,480	0 0.00	2.47	0 0	0 0	0 0
4 Nov	6930.00	145.6 ₹ 25,480	0 0.00	3.44	0 0	0 0	0 0
3 Nov	7023.50	145.6 ₹ 25,480	0 0.00	4.35	0 0	0 0	0 0
30 Oct	6889.00	145.6 ₹ 25,480	0 0.00	3.11	0 0	0 0	0 0
29 Oct	6952.00	145.6 ₹ 25,480	0 0.00	3.88	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 6650 expiring on 30DEC2025

Delta for 6650 PE is -0.04

Historical price for 6650 PE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 6.1, which was -1 lower than the previous day. The implied volatity was 23.11, the open interest changed by 10 which increased total open position to 85

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 7.1, which was -2.15 lower than the previous day. The implied volatity was 23.37, the open interest changed by -8 which decreased total open position to 76

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 9.15, which was -1.25 lower than the previous day. The implied volatity was 23.99, the open interest changed by -3 which decreased total open position to 83

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 10.4, which was -2.15 lower than the previous day. The implied volatity was 20.91, the open interest changed by -6 which decreased total open position to 87

On 8 Dec EICHERMOT was trading at 7142.00. The strike last trading price was 12.75, which was 3.4 higher than the previous day. The implied volatity was 21.83, the open interest changed by -14 which decreased total open position to 93

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 8.9, which was -6.5 lower than the previous day. The implied volatity was 20.87, the open interest changed by 22 which increased total open position to 106

On 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 15.05, which was -3.65 lower than the previous day. The implied volatity was 19.93, the open interest changed by -5 which decreased total open position to 91

On 3 Dec EICHERMOT was trading at 7081.50. The strike last trading price was 18.7, which was 2.05 higher than the previous day. The implied volatity was 19.92, the open interest changed by -11 which decreased total open position to 97

On 2 Dec EICHERMOT was trading at 7112.50. The strike last trading price was 16.65, which was -2.9 lower than the previous day. The implied volatity was 20.18, the open interest changed by 2 which increased total open position to 109

On 1 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 18.5, which was -10.55 lower than the previous day. The implied volatity was 21.28, the open interest changed by 11 which increased total open position to 104

On 28 Nov EICHERMOT was trading at 7053.50. The strike last trading price was 29.05, which was -8.5 lower than the previous day. The implied volatity was 20.59, the open interest changed by 5 which increased total open position to 93

On 27 Nov EICHERMOT was trading at 6999.00. The strike last trading price was 38.6, which was 17.6 higher than the previous day. The implied volatity was 21.08, the open interest changed by 58 which increased total open position to 88

On 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 21, which was -5.25 lower than the previous day. The implied volatity was 21.76, the open interest changed by 16 which increased total open position to 28

On 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 26.25, which was 0.05 higher than the previous day. The implied volatity was 23.37, the open interest changed by -7 which decreased total open position to 12

On 24 Nov EICHERMOT was trading at 7258.50. The strike last trading price was 26.2, which was -11.25 lower than the previous day. The implied volatity was 24.34, the open interest changed by -1 which decreased total open position to 19

On 21 Nov EICHERMOT was trading at 7134.50. The strike last trading price was 37.2, which was -2.4 lower than the previous day. The implied volatity was 23.17, the open interest changed by 10 which increased total open position to 19

On 20 Nov EICHERMOT was trading at 7125.50. The strike last trading price was 38.95, which was -53.55 lower than the previous day. The implied volatity was 22.91, the open interest changed by 3 which increased total open position to 9

On 19 Nov EICHERMOT was trading at 6896.50. The strike last trading price was 92.5, which was -53.1 lower than the previous day. The implied volatity was 24.05, the open interest changed by 3 which increased total open position to 3

On 18 Nov EICHERMOT was trading at 6814.50. The strike last trading price was 145.6, which was 0 lower than the previous day. The implied volatity was 2.32, 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 145.6, which was 0 lower than the previous day. The implied volatity was 2.56, 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 145.6, which was 0 lower than the previous day. The implied volatity was 1.50, 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 145.6, which was 0 lower than the previous day. The implied volatity was 2.40, 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 145.6, which was 0 lower than the previous day. The implied volatity was 3.20, 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 145.6, which was 0 lower than the previous day. The implied volatity was 3.13, 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 145.6, which was 0 lower than the previous day. The implied volatity was 3.24, 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 145.6, which was 0 lower than the previous day. The implied volatity was 3.19, 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 145.6, which was 0 lower than the previous day. The implied volatity was 2.47, 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 145.6, which was 0 lower than the previous day. The implied volatity was 3.44, 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 145.6, 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 30 Oct EICHERMOT was trading at 6889.00. The strike last trading price was 145.6, which was 0 lower than the previous day. The implied volatity was 3.11, 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 145.6, which was 0 lower than the previous day. The implied volatity was 3.88, 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