Historical option data for EICHERMOT
20 May 2026 04:10 PM IST
| EICHERMOT 26-May-2026 (5d) 7050 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 0.03
Theta: -11.69
Gamma: 0.0009
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 6849.50 | 81.85 | -5.15 (-5.92%) | 44.22 | 245 | -2 | 243 | |||||||||
| 19 May | 6882.50 | 85 | -22 (-20.56%) | 40.2 | 413 | 22 | 244 | |||||||||
| 18 May | 6913.00 | 103.8 | -54.2 (-34.30%) | 39.57 | 578 | -43 | 229 | |||||||||
| 15 May | 7014.50 | 160.75 | -15.25 (-8.66%) | 34.88 | 2,096 | 73 | 278 | |||||||||
| 14 May | 7034.00 | 179.55 | 13.55 (8.16%) | 35.09 | 1,039 | -7 | 206 | |||||||||
| 13 May | 6971.50 | 167.6 | -132.4 (-44.13%) | 37.06 | 1,596 | 126 | 214 | |||||||||
| 12 May | 7126.00 | 299.5 | -0.5 (-0.17%) | 0 | 0 | 0 | 88 | |||||||||
| 11 May | 7202.50 | 299.5 | -115.5 (-27.83%) | 0 | 9 | 1 | 87 | |||||||||
| 8 May | 7302.50 | 415.2 | 0 (0.00%) | 31.16 | 0 | 0 | 86 | |||||||||
| 7 May | 7327.50 | 415.2 | 26.95 (6.94%) | 31.16 | 14 | 1 | 86 | |||||||||
| 6 May | 7310.50 | 388.25 | 0 (0.00%) | 34.39 | 4 | 0 | 81 | |||||||||
| 5 May | 7301.50 | 388.25 | -21.4 (-5.22%) | 32.49 | 3 | -1 | 82 | |||||||||
| 4 May | 7329.00 | 407.8 | 104.15 (34.30%) | 32.21 | 46 | 57 | 83 | |||||||||
| 30 Apr | 7109.00 | 304 | -36.65 (-10.76%) | 34.95 | 483 | 67 | 93 | |||||||||
| 29 Apr | 7189.50 | 342.75 | 42.65 (14.21%) | 32.01 | 78 | -35 | 26 | |||||||||
| 28 Apr | 7071.50 | 298 | -69.45 (-18.90%) | 35.13 | 108 | 52 | 61 | |||||||||
| 27 Apr | 7174.00 | 367.45 | 43.3 (13.36%) | 32.77 | 11 | -2 | 10 | |||||||||
| 24 Apr | 7111.50 | 324.15 | -34.35 (-9.58%) | 33.42 | 26 | 10 | 12 | |||||||||
| 23 Apr | 7092.50 | 358.5 | -66.5 (-15.65%) | 38.42 | 1 | 0 | 1 | |||||||||
| 22 Apr | 7230.00 | 425 | 251.1 (144.39%) | 35.73 | 1 | 0 | 0 | |||||||||
| 21 Apr | 7240.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 7243.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 7189.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 7131.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 7128.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 7050.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 7424.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 7147.50 | 173.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 7131.00 | 173.9 | 0 (0.00%) | 0.28 | 0 | 0 | 0 | |||||||||
| 7 Apr | 6605.50 | 173.9 | 0 (0.00%) | 3.05 | 0 | 0 | 0 | |||||||||
| 6 Apr | 6596.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 6649.50 | 173.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 6825.50 | 173.9 | 0 (0.00%) | 1.13 | 0 | 0 | 0 | |||||||||
For Eicher Motors Ltd - strike price 7050 expiring on 26MAY2026
Delta for 7050 CE is 0.32
Historical price for 7050 CE is as follows
On 20 May EICHERMOT was trading at 6849.50. The strike last trading price was 81.85, which was -5.15 lower than the previous day. The implied volatity was 44.22, the open interest changed by -2 which decreased total open position to 243
On 19 May EICHERMOT was trading at 6882.50. The strike last trading price was 85, which was -22 lower than the previous day. The implied volatity was 40.2, the open interest changed by 22 which increased total open position to 244
On 18 May EICHERMOT was trading at 6913.00. The strike last trading price was 103.8, which was -54.2 lower than the previous day. The implied volatity was 39.57, the open interest changed by -43 which decreased total open position to 229
On 15 May EICHERMOT was trading at 7014.50. The strike last trading price was 160.75, which was -15.25 lower than the previous day. The implied volatity was 34.88, the open interest changed by 73 which increased total open position to 278
On 14 May EICHERMOT was trading at 7034.00. The strike last trading price was 179.55, which was 13.55 higher than the previous day. The implied volatity was 35.09, the open interest changed by -7 which decreased total open position to 206
On 13 May EICHERMOT was trading at 6971.50. The strike last trading price was 167.6, which was -132.4 lower than the previous day. The implied volatity was 37.06, the open interest changed by 126 which increased total open position to 214
On 12 May EICHERMOT was trading at 7126.00. The strike last trading price was 299.5, which was -0.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 88
On 11 May EICHERMOT was trading at 7202.50. The strike last trading price was 299.5, which was -115.5 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 87
On 8 May EICHERMOT was trading at 7302.50. The strike last trading price was 415.2, which was 0 lower than the previous day. The implied volatity was 31.16, the open interest changed by 0 which decreased total open position to 86
On 7 May EICHERMOT was trading at 7327.50. The strike last trading price was 415.2, which was 26.95 higher than the previous day. The implied volatity was 31.16, the open interest changed by 1 which increased total open position to 86
On 6 May EICHERMOT was trading at 7310.50. The strike last trading price was 388.25, which was 0 lower than the previous day. The implied volatity was 34.39, the open interest changed by 0 which decreased total open position to 81
On 5 May EICHERMOT was trading at 7301.50. The strike last trading price was 388.25, which was -21.4 lower than the previous day. The implied volatity was 32.49, the open interest changed by -1 which decreased total open position to 82
On 4 May EICHERMOT was trading at 7329.00. The strike last trading price was 407.8, which was 104.15 higher than the previous day. The implied volatity was 32.21, the open interest changed by 57 which increased total open position to 83
On 30 Apr EICHERMOT was trading at 7109.00. The strike last trading price was 304, which was -36.65 lower than the previous day. The implied volatity was 34.95, the open interest changed by 67 which increased total open position to 93
On 29 Apr EICHERMOT was trading at 7189.50. The strike last trading price was 342.75, which was 42.65 higher than the previous day. The implied volatity was 32.01, the open interest changed by -35 which decreased total open position to 26
On 28 Apr EICHERMOT was trading at 7071.50. The strike last trading price was 298, which was -69.45 lower than the previous day. The implied volatity was 35.13, the open interest changed by 52 which increased total open position to 61
On 27 Apr EICHERMOT was trading at 7174.00. The strike last trading price was 367.45, which was 43.3 higher than the previous day. The implied volatity was 32.77, the open interest changed by -2 which decreased total open position to 10
On 24 Apr EICHERMOT was trading at 7111.50. The strike last trading price was 324.15, which was -34.35 lower than the previous day. The implied volatity was 33.42, the open interest changed by 10 which increased total open position to 12
On 23 Apr EICHERMOT was trading at 7092.50. The strike last trading price was 358.5, which was -66.5 lower than the previous day. The implied volatity was 38.42, the open interest changed by 0 which decreased total open position to 1
On 22 Apr EICHERMOT was trading at 7230.00. The strike last trading price was 425, which was 251.1 higher than the previous day. The implied volatity was 35.73, the open interest changed by 0 which decreased total open position to 0
On 21 Apr EICHERMOT was trading at 7240.50. The strike last trading price was 0, 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 Apr EICHERMOT was trading at 7243.00. The strike last trading price was 0, 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 Apr EICHERMOT was trading at 7189.50. The strike last trading price was 0, 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 16 Apr EICHERMOT was trading at 7131.00. The strike last trading price was 0, 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 15 Apr EICHERMOT was trading at 7128.00. The strike last trading price was 0, 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 Apr EICHERMOT was trading at 7050.00. The strike last trading price was 0, 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 Apr EICHERMOT was trading at 7424.00. The strike last trading price was 0, 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 Apr EICHERMOT was trading at 7147.50. The strike last trading price was 173.9, 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 8 Apr EICHERMOT was trading at 7131.00. The strike last trading price was 173.9, which was 0 lower than the previous day. The implied volatity was 0.28, the open interest changed by 0 which decreased total open position to 0
On 7 Apr EICHERMOT was trading at 6605.50. The strike last trading price was 173.9, which was 0 lower than the previous day. The implied volatity was 3.05, the open interest changed by 0 which decreased total open position to 0
On 6 Apr EICHERMOT was trading at 6596.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr EICHERMOT was trading at 6649.50. The strike last trading price was 173.9, 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 1 Apr EICHERMOT was trading at 6825.50. The strike last trading price was 173.9, which was 0 lower than the previous day. The implied volatity was 1.13, the open interest changed by 0 which decreased total open position to 0
| EICHERMOT 26-May-2026 (5d) 7050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.7
Vega: 0.03
Theta: -9.11
Gamma: 0.00098
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 6849.50 | 261.85 | 3.15 (1.22%) | 39.43 | 65 | 7 | 163 |
| 19 May | 6882.50 | 265.35 | 27.7 (11.66%) | 41.08 | 84 | -20 | 156 |
| 18 May | 6913.00 | 254.8 | 67 (35.68%) | 41.17 | 199 | -41 | 178 |
| 15 May | 7014.50 | 188.4 | 7.15 (3.94%) | 35.73 | 916 | 23 | 219 |
| 14 May | 7034.00 | 173.5 | -50.85 (-22.67%) | 33.96 | 336 | 9 | 197 |
| 13 May | 6971.50 | 219 | 63.85 (41.15%) | 0 | 1,076 | -20 | 189 |
| 12 May | 7126.00 | 154 | 22.6 (17.20%) | 0 | 264 | 3 | 210 |
| 11 May | 7202.50 | 134.2 | 33.45 (33.20%) | 0 | 91 | 6 | 207 |
| 8 May | 7302.50 | 100.6 | 7.45 (8.00%) | 32.64 | 25 | -8 | 200 |
| 7 May | 7327.50 | 91.6 | -11.8 (-11.41%) | 31.99 | 91 | -12 | 209 |
| 6 May | 7310.50 | 102.75 | -18.75 (-15.43%) | 32.08 | 126 | -2 | 220 |
| 5 May | 7301.50 | 122.4 | 3.9 (3.29%) | 33.88 | 51 | 11 | 221 |
| 4 May | 7329.00 | 118.25 | -86.25 (-42.18%) | 33.92 | 158 | 87 | 210 |
| 30 Apr | 7109.00 | 209.7 | 43 (25.79%) | 33.05 | 566 | 82 | 205 |
| 29 Apr | 7189.50 | 167.1 | -59.8 (-26.36%) | 30.89 | 101 | 19 | 124 |
| 28 Apr | 7071.50 | 227.95 | 37.8 (19.88%) | 31.92 | 117 | 39 | 105 |
| 27 Apr | 7174.00 | 190.15 | -35.95 (-15.90%) | 32.8 | 86 | 65 | 66 |
| 24 Apr | 7111.50 | 226.1 | -15.05 (-6.24%) | 32.4 | 3 | 0 | 1 |
| 23 Apr | 7092.50 | 242.8 | -317.1 (-56.64%) | 32.55 | 2 | 0 | 0 |
| 22 Apr | 7230.00 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 7240.50 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 7243.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 7189.50 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 7131.00 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 7128.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 7050.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 7424.00 | 0 | 0 (0.00%) | 3.52 | 0 | 0 | 0 |
| 9 Apr | 7147.50 | 559.9 | 0 (0.00%) | 1.85 | 0 | 0 | 0 |
| 8 Apr | 7131.00 | 559.9 | 0 (0.00%) | 1.97 | 0 | 0 | 0 |
| 7 Apr | 6605.50 | 559.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 6596.00 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 6649.50 | 559.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 6825.50 | 559.9 | 0 (0.00%) | - | 0 | 0 | 0 |
For Eicher Motors Ltd - strike price 7050 expiring on 26MAY2026
Delta for 7050 PE is -0.7
Historical price for 7050 PE is as follows
On 20 May EICHERMOT was trading at 6849.50. The strike last trading price was 261.85, which was 3.15 higher than the previous day. The implied volatity was 39.43, the open interest changed by 7 which increased total open position to 163
On 19 May EICHERMOT was trading at 6882.50. The strike last trading price was 265.35, which was 27.7 higher than the previous day. The implied volatity was 41.08, the open interest changed by -20 which decreased total open position to 156
On 18 May EICHERMOT was trading at 6913.00. The strike last trading price was 254.8, which was 67 higher than the previous day. The implied volatity was 41.17, the open interest changed by -41 which decreased total open position to 178
On 15 May EICHERMOT was trading at 7014.50. The strike last trading price was 188.4, which was 7.15 higher than the previous day. The implied volatity was 35.73, the open interest changed by 23 which increased total open position to 219
On 14 May EICHERMOT was trading at 7034.00. The strike last trading price was 173.5, which was -50.85 lower than the previous day. The implied volatity was 33.96, the open interest changed by 9 which increased total open position to 197
On 13 May EICHERMOT was trading at 6971.50. The strike last trading price was 219, which was 63.85 higher than the previous day. The implied volatity was 0, the open interest changed by -20 which decreased total open position to 189
On 12 May EICHERMOT was trading at 7126.00. The strike last trading price was 154, which was 22.6 higher than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 210
On 11 May EICHERMOT was trading at 7202.50. The strike last trading price was 134.2, which was 33.45 higher than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 207
On 8 May EICHERMOT was trading at 7302.50. The strike last trading price was 100.6, which was 7.45 higher than the previous day. The implied volatity was 32.64, the open interest changed by -8 which decreased total open position to 200
On 7 May EICHERMOT was trading at 7327.50. The strike last trading price was 91.6, which was -11.8 lower than the previous day. The implied volatity was 31.99, the open interest changed by -12 which decreased total open position to 209
On 6 May EICHERMOT was trading at 7310.50. The strike last trading price was 102.75, which was -18.75 lower than the previous day. The implied volatity was 32.08, the open interest changed by -2 which decreased total open position to 220
On 5 May EICHERMOT was trading at 7301.50. The strike last trading price was 122.4, which was 3.9 higher than the previous day. The implied volatity was 33.88, the open interest changed by 11 which increased total open position to 221
On 4 May EICHERMOT was trading at 7329.00. The strike last trading price was 118.25, which was -86.25 lower than the previous day. The implied volatity was 33.92, the open interest changed by 87 which increased total open position to 210
On 30 Apr EICHERMOT was trading at 7109.00. The strike last trading price was 209.7, which was 43 higher than the previous day. The implied volatity was 33.05, the open interest changed by 82 which increased total open position to 205
On 29 Apr EICHERMOT was trading at 7189.50. The strike last trading price was 167.1, which was -59.8 lower than the previous day. The implied volatity was 30.89, the open interest changed by 19 which increased total open position to 124
On 28 Apr EICHERMOT was trading at 7071.50. The strike last trading price was 227.95, which was 37.8 higher than the previous day. The implied volatity was 31.92, the open interest changed by 39 which increased total open position to 105
On 27 Apr EICHERMOT was trading at 7174.00. The strike last trading price was 190.15, which was -35.95 lower than the previous day. The implied volatity was 32.8, the open interest changed by 65 which increased total open position to 66
On 24 Apr EICHERMOT was trading at 7111.50. The strike last trading price was 226.1, which was -15.05 lower than the previous day. The implied volatity was 32.4, the open interest changed by 0 which decreased total open position to 1
On 23 Apr EICHERMOT was trading at 7092.50. The strike last trading price was 242.8, which was -317.1 lower than the previous day. The implied volatity was 32.55, the open interest changed by 0 which decreased total open position to 0
On 22 Apr EICHERMOT was trading at 7230.00. The strike last trading price was 0, 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 Apr EICHERMOT was trading at 7240.50. The strike last trading price was 0, 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 Apr EICHERMOT was trading at 7243.00. The strike last trading price was 0, 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 Apr EICHERMOT was trading at 7189.50. The strike last trading price was 0, 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 16 Apr EICHERMOT was trading at 7131.00. The strike last trading price was 0, 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 15 Apr EICHERMOT was trading at 7128.00. The strike last trading price was 0, 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 Apr EICHERMOT was trading at 7050.00. The strike last trading price was 0, 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 Apr EICHERMOT was trading at 7424.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.52, the open interest changed by 0 which decreased total open position to 0
On 9 Apr EICHERMOT was trading at 7147.50. The strike last trading price was 559.9, which was 0 lower than the previous day. The implied volatity was 1.85, the open interest changed by 0 which decreased total open position to 0
On 8 Apr EICHERMOT was trading at 7131.00. The strike last trading price was 559.9, which was 0 lower than the previous day. The implied volatity was 1.97, the open interest changed by 0 which decreased total open position to 0
On 7 Apr EICHERMOT was trading at 6605.50. The strike last trading price was 559.9, 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 Apr EICHERMOT was trading at 6596.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr EICHERMOT was trading at 6649.50. The strike last trading price was 559.9, 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 1 Apr EICHERMOT was trading at 6825.50. The strike last trading price was 559.9, 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
