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 6750 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	530 ₹ 92,750	113.45 19853.75	-	0 0	0 0	2 350
11 Dec	7256.00	530 ₹ 92,750	113.45 19853.75	-	0 0	0 0	2 350
10 Dec	7228.50	530 ₹ 92,750	113.45 19853.75	-	0 0	0 0	2 350
9 Dec	7123.00	530 ₹ 92,750	113.45 19853.75	-	0 0	0 0	0 0
8 Dec	7142.00	530 ₹ 92,750	113.45 19853.75	-	0 0	0 0	2 350
5 Dec	7208.00	530 ₹ 92,750	113.45 19853.75	-	0 0	0 0	0 0
4 Dec	7100.00	530 ₹ 92,750	113.45 19853.75	-	0 0	0 0	0 0
3 Dec	7081.50	530 ₹ 92,750	113.45 19853.75	-	0 0	0 0	0 0
2 Dec	7112.50	530 ₹ 92,750	113.45 19853.75	-	0 0	0 0	0 0
1 Dec	7125.50	530 ₹ 92,750	113.45 19853.75	-	0 0	0 0	0 0
28 Nov	7053.50	530 ₹ 92,750	113.45 19853.75	-	0 0	0 0	0 0
27 Nov	6999.00	530 ₹ 92,750	113.45 19853.75	-	0 0	0 0	0 0
26 Nov	7198.50	530 ₹ 92,750	113.45 19853.75	-	0 0	0 0	0 0
25 Nov	7218.50	530 ₹ 92,750	113.45 19853.75	17.73	1 175	0 0	2 350
24 Nov	7258.50	416.55 ₹ 72,896.25	162.55 28446.25	-	0 0	0 0	0 0
21 Nov	7134.50	416.55 ₹ 72,896.25	162.55 28446.25	-	0 0	0 0	0 0
20 Nov	7125.50	416.55 ₹ 72,896.25	162.55 28446.25	-	3 525	-1 -175	1 175
19 Nov	6896.50	254 ₹ 44,450	-7 -1225.00	11.82	3 525	2 350	3 525
18 Nov	6814.50	261 ₹ 45,675	35.85 6273.75	21.96	1 175	0 0	1 175
17 Nov	6799.00	225.15 ₹ 39,401.25	-277.25 -48518.75	15.81	1 175	0 0	0 0
14 Nov	6695.00	502.4 ₹ 87,920	0 0.00	-	0 0	0 0	0 0
13 Nov	6855.00	502.4 ₹ 87,920	0 0.00	-	0 0	0 0	0 0
12 Nov	6879.00	502.4 ₹ 87,920	0 0.00	-	0 0	0 0	0 0
11 Nov	6873.00	502.4 ₹ 87,920	0 0.00	-	0 0	0 0	0 0
10 Nov	6866.50	502.4 ₹ 87,920	0 0.00	-	0 0	0 0	0 0
7 Nov	6886.00	502.4 ₹ 87,920	0 0.00	-	0 0	0 0	0 0
6 Nov	6806.50	502.4 ₹ 87,920	0 0.00	-	0 0	0 0	0 0

4 Nov	6930.00	502.4 ₹ 87,920	0 0.00	-	0 0	0 0	0 0
3 Nov	7023.50	502.4 ₹ 87,920	0 0.00	-	0 0	0 0	0 0
31 Oct	7007.00	502.4 ₹ 87,920	0 0.00	-	0 0	0 0	0 0
30 Oct	6889.00	502.4 ₹ 87,920	0 0.00	-	0 0	0 0	0 0
29 Oct	6952.00	502.4 ₹ 87,920	0 0.00	-	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 6750 expiring on 30DEC2025

Delta for 6750 CE is -

Historical price for 6750 CE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 530, which was 113.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 530, which was 113.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 530, which was 113.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 530, which was 113.45 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 530, which was 113.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 530, which was 113.45 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 530, which was 113.45 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 530, which was 113.45 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 530, which was 113.45 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 530, which was 113.45 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 530, which was 113.45 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 530, which was 113.45 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 530, which was 113.45 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 530, which was 113.45 higher than the previous day. The implied volatity was 17.73, the open interest changed by 0 which decreased total open position to 2

On 24 Nov EICHERMOT was trading at 7258.50. The strike last trading price was 416.55, which was 162.55 higher 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 416.55, which was 162.55 higher 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 416.55, which was 162.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1

On 19 Nov EICHERMOT was trading at 6896.50. The strike last trading price was 254, which was -7 lower than the previous day. The implied volatity was 11.82, the open interest changed by 2 which increased total open position to 3

On 18 Nov EICHERMOT was trading at 6814.50. The strike last trading price was 261, which was 35.85 higher than the previous day. The implied volatity was 21.96, the open interest changed by 0 which decreased total open position to 1

On 17 Nov EICHERMOT was trading at 6799.00. The strike last trading price was 225.15, which was -277.25 lower than the previous day. The implied volatity was 15.81, 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 502.4, 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 502.4, 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 502.4, 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 502.4, 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 502.4, 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 502.4, 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 502.4, 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 502.4, 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 502.4, 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 31 Oct EICHERMOT was trading at 7007.00. The strike last trading price was 502.4, 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 502.4, 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 502.4, 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 6750 PE
Delta: -0.07 Vega: 2.09 Theta: -1.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	10.9 ₹ 1,907.5	-0.25 -43.75	22.53	65 11,375	-13 -2,275	99 17,325
11 Dec	7256.00	11.6 ₹ 2,030	-2.2 -385.00	22.47	74 12,950	20 3,500	112 19,600
10 Dec	7228.50	13.7 ₹ 2,397.5	-6.7 -1172.50	22.66	268 46,900	2 350	92 16,100
9 Dec	7123.00	19.85 ₹ 3,473.75	-0.05 -8.75	20.89	40 7,000	-6 -1,050	89 15,575
8 Dec	7142.00	20.75 ₹ 3,631.25	5.5 962.50	21.13	81 14,175	-15 -2,625	94 16,450
5 Dec	7208.00	15.35 ₹ 2,686.25	-10.6 -1855.00	20.46	81 14,175	-3 -525	108 18,900
4 Dec	7100.00	25.85 ₹ 4,523.75	-2.35 -411.25	19.66	111 19,425	31 5,425	151 26,425
3 Dec	7081.50	28.2 ₹ 4,935	1.05 183.75	18.95	51 8,925	-2 -350	119 20,825
2 Dec	7112.50	27.45 ₹ 4,803.75	-4.7 -822.50	19.84	103 18,025	-4 -700	121 21,175
1 Dec	7125.50	28.05 ₹ 4,908.75	-16.35 -2861.25	20.62	266 46,550	10 1,750	123 21,525
28 Nov	7053.50	44.65 ₹ 7,813.75	-10.4 -1820.00	20.28	50 8,750	14 2,450	113 19,775
27 Nov	6999.00	57.25 ₹ 10,018.75	27.3 4777.50	20.75	252 44,100	8 1,400	98 17,150
26 Nov	7198.50	30.6 ₹ 5,355	-5.7 -997.50	21.15	81 14,175	52 9,100	90 15,750
25 Nov	7218.50	36.3 ₹ 6,352.5	-0.85 -148.75	22.65	15 2,625	3 525	39 6,825
24 Nov	7258.50	37.15 ₹ 6,501.25	-13.85 -2423.75	23.93	23 4,025	-5 -875	36 6,300
21 Nov	7134.50	51 ₹ 8,925	-3.35 -586.25	22.61	28 4,900	10 1,750	42 7,350
20 Nov	7125.50	54 ₹ 9,450	-53.1 -9292.50	22.47	43 7,525	8 1,400	32 5,600
19 Nov	6896.50	107.1 ₹ 18,742.5	-21.15 -3701.25	21.96	9 1,575	4 700	24 4,200
18 Nov	6814.50	132.4 ₹ 23,170	-17.2 -3010.00	20.11	22 3,850	19 3,325	20 3,500
17 Nov	6799.00	149.6 ₹ 26,180	12.6 2205.00	22.92	3 525	-1 -175	2 350
14 Nov	6695.00	137 ₹ 23,975	-42.1 -7367.50	-	0 0	3 525	0 0
13 Nov	6855.00	137 ₹ 23,975	-42.1 -7367.50	20.38	3 525	1 175	1 175
12 Nov	6879.00	179.1 ₹ 31,342.5	0 0.00	2.20	0 0	0 0	0 0
11 Nov	6873.00	179.1 ₹ 31,342.5	0 0.00	2.14	0 0	0 0	0 0
10 Nov	6866.50	179.1 ₹ 31,342.5	0 0.00	2.26	0 0	0 0	0 0
7 Nov	6886.00	179.1 ₹ 31,342.5	0 0.00	2.24	0 0	0 0	0 0
6 Nov	6806.50	179.1 ₹ 31,342.5	0 0.00	1.61	0 0	0 0	0 0
4 Nov	6930.00	179.1 ₹ 31,342.5	0 0.00	2.52	0 0	0 0	0 0
3 Nov	7023.50	179.1 ₹ 31,342.5	0 0.00	3.46	0 0	0 0	0 0
31 Oct	7007.00	179.1 ₹ 31,342.5	0 0.00	-	0 0	0 0	0 0
30 Oct	6889.00	179.1 ₹ 31,342.5	0 0.00	2.23	0 0	0 0	0 0
29 Oct	6952.00	179.1 ₹ 31,342.5	0 0.00	2.89	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 6750 expiring on 30DEC2025

Delta for 6750 PE is -0.07

Historical price for 6750 PE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 10.9, which was -0.25 lower than the previous day. The implied volatity was 22.53, the open interest changed by -13 which decreased total open position to 99

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 11.6, which was -2.2 lower than the previous day. The implied volatity was 22.47, the open interest changed by 20 which increased total open position to 112

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 13.7, which was -6.7 lower than the previous day. The implied volatity was 22.66, the open interest changed by 2 which increased total open position to 92

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 19.85, which was -0.05 lower than the previous day. The implied volatity was 20.89, the open interest changed by -6 which decreased total open position to 89

On 8 Dec EICHERMOT was trading at 7142.00. The strike last trading price was 20.75, which was 5.5 higher than the previous day. The implied volatity was 21.13, the open interest changed by -15 which decreased total open position to 94

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 15.35, which was -10.6 lower than the previous day. The implied volatity was 20.46, the open interest changed by -3 which decreased total open position to 108

On 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 25.85, which was -2.35 lower than the previous day. The implied volatity was 19.66, the open interest changed by 31 which increased total open position to 151

On 3 Dec EICHERMOT was trading at 7081.50. The strike last trading price was 28.2, which was 1.05 higher than the previous day. The implied volatity was 18.95, the open interest changed by -2 which decreased total open position to 119

On 2 Dec EICHERMOT was trading at 7112.50. The strike last trading price was 27.45, which was -4.7 lower than the previous day. The implied volatity was 19.84, the open interest changed by -4 which decreased total open position to 121

On 1 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 28.05, which was -16.35 lower than the previous day. The implied volatity was 20.62, the open interest changed by 10 which increased total open position to 123

On 28 Nov EICHERMOT was trading at 7053.50. The strike last trading price was 44.65, which was -10.4 lower than the previous day. The implied volatity was 20.28, the open interest changed by 14 which increased total open position to 113

On 27 Nov EICHERMOT was trading at 6999.00. The strike last trading price was 57.25, which was 27.3 higher than the previous day. The implied volatity was 20.75, the open interest changed by 8 which increased total open position to 98

On 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 30.6, which was -5.7 lower than the previous day. The implied volatity was 21.15, the open interest changed by 52 which increased total open position to 90

On 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 36.3, which was -0.85 lower than the previous day. The implied volatity was 22.65, the open interest changed by 3 which increased total open position to 39

On 24 Nov EICHERMOT was trading at 7258.50. The strike last trading price was 37.15, which was -13.85 lower than the previous day. The implied volatity was 23.93, the open interest changed by -5 which decreased total open position to 36

On 21 Nov EICHERMOT was trading at 7134.50. The strike last trading price was 51, which was -3.35 lower than the previous day. The implied volatity was 22.61, the open interest changed by 10 which increased total open position to 42

On 20 Nov EICHERMOT was trading at 7125.50. The strike last trading price was 54, which was -53.1 lower than the previous day. The implied volatity was 22.47, the open interest changed by 8 which increased total open position to 32

On 19 Nov EICHERMOT was trading at 6896.50. The strike last trading price was 107.1, which was -21.15 lower than the previous day. The implied volatity was 21.96, the open interest changed by 4 which increased total open position to 24

On 18 Nov EICHERMOT was trading at 6814.50. The strike last trading price was 132.4, which was -17.2 lower than the previous day. The implied volatity was 20.11, the open interest changed by 19 which increased total open position to 20

On 17 Nov EICHERMOT was trading at 6799.00. The strike last trading price was 149.6, which was 12.6 higher than the previous day. The implied volatity was 22.92, the open interest changed by -1 which decreased total open position to 2

On 14 Nov EICHERMOT was trading at 6695.00. The strike last trading price was 137, which was -42.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 13 Nov EICHERMOT was trading at 6855.00. The strike last trading price was 137, which was -42.1 lower than the previous day. The implied volatity was 20.38, the open interest changed by 1 which increased total open position to 1

On 12 Nov EICHERMOT was trading at 6879.00. The strike last trading price was 179.1, which was 0 lower than the previous day. The implied volatity was 2.20, 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 179.1, which was 0 lower than the previous day. The implied volatity was 2.14, 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 179.1, which was 0 lower than the previous day. The implied volatity was 2.26, 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 179.1, which was 0 lower than the previous day. The implied volatity was 2.24, 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 179.1, which was 0 lower than the previous day. The implied volatity was 1.61, 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 179.1, which was 0 lower than the previous day. The implied volatity was 2.52, 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 179.1, which was 0 lower than the previous day. The implied volatity was 3.46, the open interest changed by 0 which decreased total open position to 0

On 31 Oct EICHERMOT was trading at 7007.00. The strike last trading price was 179.1, 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 179.1, which was 0 lower than the previous day. The implied volatity was 2.23, 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 179.1, which was 0 lower than the previous day. The implied volatity was 2.89, 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