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 6950 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	170.05 ₹ 29,758.75	31.4 5495.00	-	0 0	0 0	2 350
11 Dec	7256.00	170.05 ₹ 29,758.75	31.4 5495.00	-	0 0	0 0	2 350
10 Dec	7228.50	170.05 ₹ 29,758.75	31.4 5495.00	-	0 0	0 0	2 350
9 Dec	7123.00	170.05 ₹ 29,758.75	31.4 5495.00	-	0 0	0 0	0 0
8 Dec	7142.00	170.05 ₹ 29,758.75	31.4 5495.00	-	0 0	0 0	2 350
5 Dec	7208.00	170.05 ₹ 29,758.75	31.4 5495.00	-	0 0	0 0	0 0
4 Dec	7100.00	170.05 ₹ 29,758.75	31.4 5495.00	-	0 0	0 0	0 0
3 Dec	7081.50	170.05 ₹ 29,758.75	31.4 5495.00	-	0 0	0 0	0 0
2 Dec	7112.50	170.05 ₹ 29,758.75	31.4 5495.00	-	0 0	0 0	0 0
1 Dec	7125.50	170.05 ₹ 29,758.75	31.4 5495.00	-	0 0	0 0	0 0
28 Nov	7053.50	170.05 ₹ 29,758.75	31.4 5495.00	-	0 0	0 0	0 0
27 Nov	6999.00	170.05 ₹ 29,758.75	31.4 5495.00	-	0 0	0 0	0 0
26 Nov	7198.50	170.05 ₹ 29,758.75	31.4 5495.00	-	0 0	0 0	0 0
25 Nov	7218.50	170.05 ₹ 29,758.75	31.4 5495.00	-	0 0	0 0	0 0
24 Nov	7258.50	170.05 ₹ 29,758.75	31.4 5495.00	-	0 0	0 0	0 0
21 Nov	7134.50	170.05 ₹ 29,758.75	31.4 5495.00	-	0 0	0 0	0 0
20 Nov	7125.50	170.05 ₹ 29,758.75	31.4 5495.00	-	0 0	2 350	0 0
19 Nov	6896.50	170.05 ₹ 29,758.75	31.4 5495.00	17.05	3 525	1 175	1 175
18 Nov	6814.50	138.65 ₹ 24,263.75	10.7 1872.50	-	0 0	-1 -175	0 0
17 Nov	6799.00	138.65 ₹ 24,263.75	10.7 1872.50	17.86	3 525	0 0	1 175
14 Nov	6695.00	127.95 ₹ 22,391.25	-257.95 -45141.25	20.88	1 175	0 0	0 0
13 Nov	6855.00	385.9 ₹ 67,532.5	0 0.00	0.80	0 0	0 0	0 0
12 Nov	6879.00	385.9 ₹ 67,532.5	0 0.00	-	0 0	0 0	0 0
11 Nov	6873.00	385.9 ₹ 67,532.5	0 0.00	-	0 0	0 0	0 0
10 Nov	6866.50	385.9 ₹ 67,532.5	0 0.00	-	0 0	0 0	0 0
7 Nov	6886.00	385.9 ₹ 67,532.5	0 0.00	-	0 0	0 0	0 0
6 Nov	6806.50	385.9 ₹ 67,532.5	0 0.00	0.42	0 0	0 0	0 0
4 Nov	6930.00	385.9 ₹ 67,532.5	0 0.00	-	0 0	0 0	0 0

3 Nov	7023.50	385.9 ₹ 67,532.5	0 0.00	-	0 0	0 0	0 0
31 Oct	7007.00	385.9 ₹ 67,532.5	0 0.00	-	0 0	0 0	0 0
30 Oct	6889.00	385.9 ₹ 67,532.5	0 0.00	-	0 0	0 0	0 0
29 Oct	6952.00	385.9 ₹ 67,532.5	0 0.00	-	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 6950 expiring on 30DEC2025

Delta for 6950 CE is -

Historical price for 6950 CE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 170.05, which was 31.4 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 170.05, which was 31.4 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 170.05, which was 31.4 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 170.05, which was 31.4 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 170.05, which was 31.4 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 170.05, which was 31.4 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 170.05, which was 31.4 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 170.05, which was 31.4 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 170.05, which was 31.4 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 170.05, which was 31.4 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 170.05, which was 31.4 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 170.05, which was 31.4 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 170.05, which was 31.4 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 170.05, which was 31.4 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 170.05, which was 31.4 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 170.05, which was 31.4 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 170.05, which was 31.4 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 19 Nov EICHERMOT was trading at 6896.50. The strike last trading price was 170.05, which was 31.4 higher than the previous day. The implied volatity was 17.05, the open interest changed by 1 which increased total open position to 1

On 18 Nov EICHERMOT was trading at 6814.50. The strike last trading price was 138.65, which was 10.7 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 17 Nov EICHERMOT was trading at 6799.00. The strike last trading price was 138.65, which was 10.7 higher than the previous day. The implied volatity was 17.86, the open interest changed by 0 which decreased total open position to 1

On 14 Nov EICHERMOT was trading at 6695.00. The strike last trading price was 127.95, which was -257.95 lower than the previous day. The implied volatity was 20.88, 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 385.9, which was 0 lower than the previous day. The implied volatity was 0.80, 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 385.9, 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 385.9, 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 385.9, 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 385.9, 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 385.9, which was 0 lower than the previous day. The implied volatity was 0.42, 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 385.9, 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 385.9, 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 385.9, 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 385.9, 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 385.9, 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 6950 PE
Delta: -0.15 Vega: 3.77 Theta: -1.78 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	25.7 ₹ 4,497.5	-2.6 -455.00	19.88	76 13,300	-3 -525	174 30,450
11 Dec	7256.00	29.2 ₹ 5,110	-4.05 -708.75	20.52	128 22,400	-30 -5,250	177 30,975
10 Dec	7228.50	33 ₹ 5,775	-20.25 -3543.75	20.90	525 91,875	46 8,050	206 36,050
9 Dec	7123.00	53.2 ₹ 9,310	-1.35 -236.25	19.91	371 64,925	7 1,225	158 27,650
8 Dec	7142.00	53.8 ₹ 9,415	13.9 2432.50	20.17	305 53,375	-17 -2,975	152 26,600
5 Dec	7208.00	38.2 ₹ 6,685	-27.15 -4751.25	19.10	411 71,925	-33 -5,775	178 31,150
4 Dec	7100.00	64.7 ₹ 11,322.5	-6.2 -1085.00	18.83	107 18,725	16 2,800	211 36,925
3 Dec	7081.50	72.85 ₹ 12,748.75	6.85 1198.75	18.49	333 58,275	-5 -875	195 34,125
2 Dec	7112.50	67.5 ₹ 11,812.5	-8.05 -1408.75	19.29	371 64,925	-12 -2,100	202 35,350
1 Dec	7125.50	68.65 ₹ 12,013.75	-28.1 -4917.50	20.41	1,617 2,82,975	106 18,550	213 37,275
28 Nov	7053.50	98.35 ₹ 17,211.25	-18.85 -3298.75	20.00	426 74,550	-6 -1,050	108 18,900
27 Nov	6999.00	117.15 ₹ 20,501.25	52.6 9205.00	20.30	341 59,675	33 5,775	116 20,300
26 Nov	7198.50	65.35 ₹ 11,436.25	-5 -875.00	20.38	71 12,425	-10 -1,750	83 14,525
25 Nov	7218.50	71 ₹ 12,425	0.15 26.25	21.67	63 11,025	13 2,275	94 16,450
24 Nov	7258.50	70.05 ₹ 12,258.75	-25.95 -4541.25	22.97	53 9,275	15 2,625	80 14,000
21 Nov	7134.50	95.85 ₹ 16,773.75	-7.35 -1286.25	21.94	125 21,875	37 6,475	67 11,725
20 Nov	7125.50	103.65 ₹ 18,138.75	-156.85 -27448.75	22.19	57 9,975	31 5,425	31 5,425
19 Nov	6896.50	260.5 ₹ 45,587.5	0 0.00	0.32	0 0	0 0	0 0
18 Nov	6814.50	260.5 ₹ 45,587.5	0 0.00	-	0 0	0 0	0 0
17 Nov	6799.00	260.5 ₹ 45,587.5	0 0.00	-	0 0	0 0	0 0
14 Nov	6695.00	260.5 ₹ 45,587.5	0 0.00	-	0 0	0 0	0 0
13 Nov	6855.00	260.5 ₹ 45,587.5	0 0.00	-	0 0	0 0	0 0
12 Nov	6879.00	260.5 ₹ 45,587.5	0 0.00	0.23	0 0	0 0	0 0
11 Nov	6873.00	260.5 ₹ 45,587.5	0 0.00	0.19	0 0	0 0	0 0
10 Nov	6866.50	260.5 ₹ 45,587.5	0 0.00	0.44	0 0	0 0	0 0
7 Nov	6886.00	260.5 ₹ 45,587.5	0 0.00	0.39	0 0	0 0	0 0
6 Nov	6806.50	260.5 ₹ 45,587.5	0 0.00	-	0 0	0 0	0 0
4 Nov	6930.00	260.5 ₹ 45,587.5	0 0.00	0.72	0 0	0 0	0 0
3 Nov	7023.50	260.5 ₹ 45,587.5	0 0.00	1.73	0 0	0 0	0 0
31 Oct	7007.00	260.5 ₹ 45,587.5	0 0.00	-	0 0	0 0	0 0
30 Oct	6889.00	260.5 ₹ 45,587.5	0 0.00	0.53	0 0	0 0	0 0
29 Oct	6952.00	260.5 ₹ 45,587.5	0 0.00	1.27	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 6950 expiring on 30DEC2025

Delta for 6950 PE is -0.15

Historical price for 6950 PE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 25.7, which was -2.6 lower than the previous day. The implied volatity was 19.88, the open interest changed by -3 which decreased total open position to 174

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 29.2, which was -4.05 lower than the previous day. The implied volatity was 20.52, the open interest changed by -30 which decreased total open position to 177

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 33, which was -20.25 lower than the previous day. The implied volatity was 20.90, the open interest changed by 46 which increased total open position to 206

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 53.2, which was -1.35 lower than the previous day. The implied volatity was 19.91, the open interest changed by 7 which increased total open position to 158

On 8 Dec EICHERMOT was trading at 7142.00. The strike last trading price was 53.8, which was 13.9 higher than the previous day. The implied volatity was 20.17, the open interest changed by -17 which decreased total open position to 152

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 38.2, which was -27.15 lower than the previous day. The implied volatity was 19.10, the open interest changed by -33 which decreased total open position to 178

On 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 64.7, which was -6.2 lower than the previous day. The implied volatity was 18.83, the open interest changed by 16 which increased total open position to 211

On 3 Dec EICHERMOT was trading at 7081.50. The strike last trading price was 72.85, which was 6.85 higher than the previous day. The implied volatity was 18.49, the open interest changed by -5 which decreased total open position to 195

On 2 Dec EICHERMOT was trading at 7112.50. The strike last trading price was 67.5, which was -8.05 lower than the previous day. The implied volatity was 19.29, the open interest changed by -12 which decreased total open position to 202

On 1 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 68.65, which was -28.1 lower than the previous day. The implied volatity was 20.41, the open interest changed by 106 which increased total open position to 213

On 28 Nov EICHERMOT was trading at 7053.50. The strike last trading price was 98.35, which was -18.85 lower than the previous day. The implied volatity was 20.00, the open interest changed by -6 which decreased total open position to 108

On 27 Nov EICHERMOT was trading at 6999.00. The strike last trading price was 117.15, which was 52.6 higher than the previous day. The implied volatity was 20.30, the open interest changed by 33 which increased total open position to 116

On 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 65.35, which was -5 lower than the previous day. The implied volatity was 20.38, the open interest changed by -10 which decreased total open position to 83

On 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 71, which was 0.15 higher than the previous day. The implied volatity was 21.67, the open interest changed by 13 which increased total open position to 94

On 24 Nov EICHERMOT was trading at 7258.50. The strike last trading price was 70.05, which was -25.95 lower than the previous day. The implied volatity was 22.97, the open interest changed by 15 which increased total open position to 80

On 21 Nov EICHERMOT was trading at 7134.50. The strike last trading price was 95.85, which was -7.35 lower than the previous day. The implied volatity was 21.94, the open interest changed by 37 which increased total open position to 67

On 20 Nov EICHERMOT was trading at 7125.50. The strike last trading price was 103.65, which was -156.85 lower than the previous day. The implied volatity was 22.19, the open interest changed by 31 which increased total open position to 31

On 19 Nov EICHERMOT was trading at 6896.50. The strike last trading price was 260.5, which was 0 lower than the previous day. The implied volatity was 0.32, 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 260.5, 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 260.5, 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 260.5, 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 260.5, 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 260.5, which was 0 lower than the previous day. The implied volatity was 0.23, 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 260.5, which was 0 lower than the previous day. The implied volatity was 0.19, 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 260.5, which was 0 lower than the previous day. The implied volatity was 0.44, 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 260.5, which was 0 lower than the previous day. The implied volatity was 0.39, 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 260.5, 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 260.5, which was 0 lower than the previous day. The implied volatity was 0.72, 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 260.5, which was 0 lower than the previous day. The implied volatity was 1.73, 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 260.5, 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 260.5, which was 0 lower than the previous day. The implied volatity was 0.53, 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 260.5, which was 0 lower than the previous day. The implied volatity was 1.27, 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