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 6850 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	438.85 ₹ 76,798.75	72.5 12687.50	-	0 0	0 0	16 2,800
11 Dec	7256.00	438.85 ₹ 76,798.75	72.5 12687.50	21.43	1 175	0 0	17 2,975
10 Dec	7228.50	366.35 ₹ 64,111.25	2.3 402.50	-	0 0	0 0	17 2,975
9 Dec	7123.00	366.35 ₹ 64,111.25	2.3 402.50	-	0 0	0 0	0 0
8 Dec	7142.00	366.35 ₹ 64,111.25	2.3 402.50	22.00	2 350	1 175	18 3,150
5 Dec	7208.00	364.05 ₹ 63,708.75	26.65 4663.75	-	3 525	-1 -175	17 2,975
4 Dec	7100.00	337.4 ₹ 59,045	24.85 4348.75	-	0 0	0 0	0 0
3 Dec	7081.50	337.4 ₹ 59,045	24.85 4348.75	-	0 0	1 175	0 0
2 Dec	7112.50	337.4 ₹ 59,045	24.85 4348.75	16.90	1 175	0 0	17 2,975
1 Dec	7125.50	312.55 ₹ 54,696.25	-137.75 -24106.25	-	0 0	0 0	0 0
28 Nov	7053.50	312.55 ₹ 54,696.25	-137.75 -24106.25	-	0 0	3 525	0 0
27 Nov	6999.00	312.55 ₹ 54,696.25	-137.75 -24106.25	22.38	4 700	2 350	16 2,800
26 Nov	7198.50	450.3 ₹ 78,802.5	-10.7 -1872.50	22.71	3 525	0 0	14 2,450
25 Nov	7218.50	461 ₹ 80,675	36 6300.00	-	0 0	0 0	0 0
24 Nov	7258.50	461 ₹ 80,675	36 6300.00	-	1 175	0 0	14 2,450
21 Nov	7134.50	425 ₹ 74,375	40.75 7131.25	21.21	11 1,925	2 350	13 2,275
20 Nov	7125.50	389 ₹ 68,075	166.25 29093.75	16.94	34 5,950	-10 -1,750	11 1,925
19 Nov	6896.50	232 ₹ 40,600	72 12600.00	17.75	41 7,175	14 2,450	20 3,500
18 Nov	6814.50	160 ₹ 28,000	-120 -21000.00	-	0 0	0 0	0 0

17 Nov	6799.00	160 ₹ 28,000	-120 -21000.00	-	0 0	2 350	0 0
14 Nov	6695.00	160 ₹ 28,000	-120 -21000.00	-	5 875	1 175	5 875
13 Nov	6855.00	280 ₹ 49,000	0 0.00	27.54	1 175	0 0	3 525
12 Nov	6879.00	280 ₹ 49,000	-52.75 -9231.25	-	0 0	0 0	0 0
11 Nov	6873.00	280 ₹ 49,000	-52.75 -9231.25	-	0 0	1 175	0 0
10 Nov	6866.50	280 ₹ 49,000	-52.75 -9231.25	20.23	1 175	0 0	2 350
7 Nov	6886.00	332.75 ₹ 58,231.25	-108.95 -19066.25	-	0 0	0 0	0 0
6 Nov	6806.50	332.75 ₹ 58,231.25	-108.95 -19066.25	-	0 0	0 0	0 0
4 Nov	6930.00	332.75 ₹ 58,231.25	-108.95 -19066.25	-	0 0	0 0	0 0
3 Nov	7023.50	332.75 ₹ 58,231.25	-108.95 -19066.25	-	0 0	0 0	0 0
31 Oct	7007.00	332.75 ₹ 58,231.25	-108.95 -19066.25	-	0 0	2 350	0 0
30 Oct	6889.00	332.75 ₹ 58,231.25	-108.95 -19066.25	22.60	2 350	0 0	0 0
29 Oct	6952.00	441.7 ₹ 77,297.5	0 0.00	-	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 6850 expiring on 30DEC2025

Delta for 6850 CE is -

Historical price for 6850 CE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 438.85, which was 72.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 438.85, which was 72.5 higher than the previous day. The implied volatity was 21.43, the open interest changed by 0 which decreased total open position to 17

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 366.35, which was 2.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 366.35, which was 2.3 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 366.35, which was 2.3 higher than the previous day. The implied volatity was 22.00, the open interest changed by 1 which increased total open position to 18

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 364.05, which was 26.65 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 17

On 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 337.4, which was 24.85 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 337.4, which was 24.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec EICHERMOT was trading at 7112.50. The strike last trading price was 337.4, which was 24.85 higher than the previous day. The implied volatity was 16.90, the open interest changed by 0 which decreased total open position to 17

On 1 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 312.55, which was -137.75 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 312.55, which was -137.75 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 27 Nov EICHERMOT was trading at 6999.00. The strike last trading price was 312.55, which was -137.75 lower than the previous day. The implied volatity was 22.38, the open interest changed by 2 which increased total open position to 16

On 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 450.3, which was -10.7 lower than the previous day. The implied volatity was 22.71, the open interest changed by 0 which decreased total open position to 14

On 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 461, which was 36 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 461, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 21 Nov EICHERMOT was trading at 7134.50. The strike last trading price was 425, which was 40.75 higher than the previous day. The implied volatity was 21.21, the open interest changed by 2 which increased total open position to 13

On 20 Nov EICHERMOT was trading at 7125.50. The strike last trading price was 389, which was 166.25 higher than the previous day. The implied volatity was 16.94, the open interest changed by -10 which decreased total open position to 11

On 19 Nov EICHERMOT was trading at 6896.50. The strike last trading price was 232, which was 72 higher than the previous day. The implied volatity was 17.75, the open interest changed by 14 which increased total open position to 20

On 18 Nov EICHERMOT was trading at 6814.50. The strike last trading price was 160, which was -120 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 160, which was -120 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 14 Nov EICHERMOT was trading at 6695.00. The strike last trading price was 160, which was -120 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 13 Nov EICHERMOT was trading at 6855.00. The strike last trading price was 280, which was 0 lower than the previous day. The implied volatity was 27.54, the open interest changed by 0 which decreased total open position to 3

On 12 Nov EICHERMOT was trading at 6879.00. The strike last trading price was 280, which was -52.75 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 280, which was -52.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov EICHERMOT was trading at 6866.50. The strike last trading price was 280, which was -52.75 lower than the previous day. The implied volatity was 20.23, the open interest changed by 0 which decreased total open position to 2

On 7 Nov EICHERMOT was trading at 6886.00. The strike last trading price was 332.75, which was -108.95 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 332.75, which was -108.95 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 332.75, which was -108.95 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 332.75, which was -108.95 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 332.75, which was -108.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 30 Oct EICHERMOT was trading at 6889.00. The strike last trading price was 332.75, which was -108.95 lower than the previous day. The implied volatity was 22.60, 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 441.7, 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 6850 PE
Delta: -0.10 Vega: 2.83 Theta: -1.46 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	16.55 ₹ 2,896.25	-0.6 -105.00	21.16	51 8,925	-1 -175	108 18,900
11 Dec	7256.00	18 ₹ 3,150	-3.05 -533.75	21.33	104 18,200	6 1,050	109 19,075
10 Dec	7228.50	21.4 ₹ 3,745	-12.55 -2196.25	21.70	317 55,475	-67 -11,725	104 18,200
9 Dec	7123.00	33.7 ₹ 5,897.5	0.55 96.25	20.53	65 11,375	-5 -875	173 30,275
8 Dec	7142.00	33.45 ₹ 5,853.75	8.55 1496.25	20.52	91 15,925	13 2,275	180 31,500
5 Dec	7208.00	23.5 ₹ 4,112.5	-17.65 -3088.75	19.54	92 16,100	-27 -4,725	170 29,750
4 Dec	7100.00	41.75 ₹ 7,306.25	-4.85 -848.75	19.26	122 21,350	6 1,050	198 34,650
3 Dec	7081.50	46.95 ₹ 8,216.25	3.85 673.75	18.81	143 25,025	2 350	192 33,600
2 Dec	7112.50	43.65 ₹ 7,638.75	-6.25 -1093.75	19.50	253 44,275	-23 -4,025	189 33,075
1 Dec	7125.50	44.5 ₹ 7,787.5	-21.4 -3745.00	20.45	1,107 1,93,725	-70 -12,250	200 35,000
28 Nov	7053.50	68.25 ₹ 11,943.75	-14.2 -2485.00	20.24	349 61,075	80 14,000	270 47,250
27 Nov	6999.00	81.85 ₹ 14,323.75	38.3 6702.50	20.33	495 86,625	120 21,000	191 33,425
26 Nov	7198.50	42.4 ₹ 7,420	-9.2 -1610.00	20.26	76 13,300	21 3,675	70 12,250
25 Nov	7218.50	50.7 ₹ 8,872.5	-0.35 -61.25	22.07	27 4,725	1 175	48 8,400
24 Nov	7258.50	50.95 ₹ 8,916.25	-13.55 -2371.25	23.37	43 7,525	3 525	49 8,575
21 Nov	7134.50	64.15 ₹ 11,226.25	-11.15 -1951.25	21.35	48 8,400	3 525	45 7,875
20 Nov	7125.50	75.4 ₹ 13,195	-63.85 -11173.75	22.28	102 17,850	35 6,125	43 7,525
19 Nov	6896.50	134.95 ₹ 23,616.25	-60.35 -10561.25	20.88	8 1,400	4 700	8 1,400
18 Nov	6814.50	195.3 ₹ 34,177.5	-18.9 -3307.50	22.02	1 175	0 0	3 525
17 Nov	6799.00	214.2 ₹ 37,485	-57.8 -10115.00	25.10	2 350	1 175	2 350
14 Nov	6695.00	272 ₹ 47,600	72 12600.00	-	0 0	0 0	0 0
13 Nov	6855.00	272 ₹ 47,600	72 12600.00	-	0 0	0 0	0 0
12 Nov	6879.00	272 ₹ 47,600	72 12600.00	-	0 0	0 0	0 0
11 Nov	6873.00	272 ₹ 47,600	72 12600.00	-	0 0	0 0	0 0
10 Nov	6866.50	272 ₹ 47,600	72 12600.00	-	0 0	-1 -175	0 0
7 Nov	6886.00	272 ₹ 47,600	72 12600.00	32.31	2 350	0 0	2 350
6 Nov	6806.50	200 ₹ 35,000	18.25 3193.75	21.91	2 350	1 175	1 175
4 Nov	6930.00	181.75 ₹ 31,806.25	-35.6 -6230.00	-	0 0	0 0	0 0
3 Nov	7023.50	181.75 ₹ 31,806.25	-35.6 -6230.00	-	0 0	0 0	0 0
31 Oct	7007.00	181.75 ₹ 31,806.25	-35.6 -6230.00	-	0 0	0 0	0 0
30 Oct	6889.00	181.75 ₹ 31,806.25	-35.6 -6230.00	22.46	2 350	1 175	1 175
29 Oct	6952.00	217.35 ₹ 38,036.25	0 0.00	2.02	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 6850 expiring on 30DEC2025

Delta for 6850 PE is -0.10

Historical price for 6850 PE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 16.55, which was -0.6 lower than the previous day. The implied volatity was 21.16, the open interest changed by -1 which decreased total open position to 108

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 18, which was -3.05 lower than the previous day. The implied volatity was 21.33, the open interest changed by 6 which increased total open position to 109

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 21.4, which was -12.55 lower than the previous day. The implied volatity was 21.70, the open interest changed by -67 which decreased total open position to 104

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 33.7, which was 0.55 higher than the previous day. The implied volatity was 20.53, the open interest changed by -5 which decreased total open position to 173

On 8 Dec EICHERMOT was trading at 7142.00. The strike last trading price was 33.45, which was 8.55 higher than the previous day. The implied volatity was 20.52, the open interest changed by 13 which increased total open position to 180

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 23.5, which was -17.65 lower than the previous day. The implied volatity was 19.54, the open interest changed by -27 which decreased total open position to 170

On 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 41.75, which was -4.85 lower than the previous day. The implied volatity was 19.26, the open interest changed by 6 which increased total open position to 198

On 3 Dec EICHERMOT was trading at 7081.50. The strike last trading price was 46.95, which was 3.85 higher than the previous day. The implied volatity was 18.81, the open interest changed by 2 which increased total open position to 192

On 2 Dec EICHERMOT was trading at 7112.50. The strike last trading price was 43.65, which was -6.25 lower than the previous day. The implied volatity was 19.50, the open interest changed by -23 which decreased total open position to 189

On 1 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 44.5, which was -21.4 lower than the previous day. The implied volatity was 20.45, the open interest changed by -70 which decreased total open position to 200

On 28 Nov EICHERMOT was trading at 7053.50. The strike last trading price was 68.25, which was -14.2 lower than the previous day. The implied volatity was 20.24, the open interest changed by 80 which increased total open position to 270

On 27 Nov EICHERMOT was trading at 6999.00. The strike last trading price was 81.85, which was 38.3 higher than the previous day. The implied volatity was 20.33, the open interest changed by 120 which increased total open position to 191

On 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 42.4, which was -9.2 lower than the previous day. The implied volatity was 20.26, the open interest changed by 21 which increased total open position to 70

On 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 50.7, which was -0.35 lower than the previous day. The implied volatity was 22.07, the open interest changed by 1 which increased total open position to 48

On 24 Nov EICHERMOT was trading at 7258.50. The strike last trading price was 50.95, which was -13.55 lower than the previous day. The implied volatity was 23.37, the open interest changed by 3 which increased total open position to 49

On 21 Nov EICHERMOT was trading at 7134.50. The strike last trading price was 64.15, which was -11.15 lower than the previous day. The implied volatity was 21.35, the open interest changed by 3 which increased total open position to 45

On 20 Nov EICHERMOT was trading at 7125.50. The strike last trading price was 75.4, which was -63.85 lower than the previous day. The implied volatity was 22.28, the open interest changed by 35 which increased total open position to 43

On 19 Nov EICHERMOT was trading at 6896.50. The strike last trading price was 134.95, which was -60.35 lower than the previous day. The implied volatity was 20.88, the open interest changed by 4 which increased total open position to 8

On 18 Nov EICHERMOT was trading at 6814.50. The strike last trading price was 195.3, which was -18.9 lower than the previous day. The implied volatity was 22.02, the open interest changed by 0 which decreased total open position to 3

On 17 Nov EICHERMOT was trading at 6799.00. The strike last trading price was 214.2, which was -57.8 lower than the previous day. The implied volatity was 25.10, the open interest changed by 1 which increased total open position to 2

On 14 Nov EICHERMOT was trading at 6695.00. The strike last trading price was 272, which was 72 higher 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 272, which was 72 higher 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 272, which was 72 higher 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 272, which was 72 higher 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 272, which was 72 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 7 Nov EICHERMOT was trading at 6886.00. The strike last trading price was 272, which was 72 higher than the previous day. The implied volatity was 32.31, the open interest changed by 0 which decreased total open position to 2

On 6 Nov EICHERMOT was trading at 6806.50. The strike last trading price was 200, which was 18.25 higher than the previous day. The implied volatity was 21.91, the open interest changed by 1 which increased total open position to 1

On 4 Nov EICHERMOT was trading at 6930.00. The strike last trading price was 181.75, which was -35.6 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 181.75, which was -35.6 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 181.75, which was -35.6 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 181.75, which was -35.6 lower than the previous day. The implied volatity was 22.46, the open interest changed by 1 which increased total open position to 1

On 29 Oct EICHERMOT was trading at 6952.00. The strike last trading price was 217.35, which was 0 lower than the previous day. The implied volatity was 2.02, 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