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 7050 CE
Delta: 0.76 Vega: 4.94 Theta: -4.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	258.75 ₹ 45,281.25	-1.35 -236.25	19.44	1 175	0 0	113 19,775
11 Dec	7256.00	258.75 ₹ 45,281.25	78.7 13772.50	-	0 0	0 0	113 19,775
10 Dec	7228.50	258.75 ₹ 45,281.25	78.7 13772.50	17.42	76 13,300	-23 -4,025	112 19,600
9 Dec	7123.00	181.3 ₹ 31,727.5	-7.1 -1242.50	17.08	143 25,025	3 525	135 23,625
8 Dec	7142.00	187.9 ₹ 32,882.5	-50.5 -8837.50	16.31	41 7,175	2 350	130 22,750
5 Dec	7208.00	238.5 ₹ 41,737.5	56.6 9905.00	14.54	162 28,350	1 175	130 22,750
4 Dec	7100.00	183 ₹ 32,025	10.95 1916.25	17.54	409 71,575	-7 -1,225	139 24,325
3 Dec	7081.50	171.4 ₹ 29,995	-30 -5250.00	17.85	298 52,150	22 3,850	150 26,250
2 Dec	7112.50	199.95 ₹ 34,991.25	-2.8 -490.00	17.77	288 50,400	5 875	143 25,025
1 Dec	7125.50	210 ₹ 36,750	31 5425.00	15.56	1,247 2,18,225	-125 -21,875	144 25,200
28 Nov	7053.50	178 ₹ 31,150	14.9 2607.50	17.86	1,352 2,36,600	58 10,150	275 48,125
27 Nov	6999.00	164.95 ₹ 28,866.25	-133.05 -23283.75	18.60	808 1,41,400	189 33,075	216 37,800
26 Nov	7198.50	298 ₹ 52,150	-24 -4200.00	-	0 0	4 700	0 0

25 Nov	7218.50	298 ₹ 52,150	-24 -4200.00	19.11	17 2,975	2 350	25 4,375
24 Nov	7258.50	322 ₹ 56,350	56.9 9957.50	16.91	19 3,325	-1 -175	26 4,550
21 Nov	7134.50	268 ₹ 46,900	17.7 3097.50	18.90	125 21,875	-8 -1,400	29 5,075
20 Nov	7125.50	251.1 ₹ 43,942.5	143.3 25077.50	17.63	223 39,025	31 5,425	36 6,300
19 Nov	6896.50	107.8 ₹ 18,865	-227.15 -39751.25	15.25	5 875	0 0	0 0
18 Nov	6814.50	334.95 ₹ 58,616.25	0 0.00	2.10	0 0	0 0	0 0
17 Nov	6799.00	334.95 ₹ 58,616.25	0 0.00	1.78	0 0	0 0	0 0
14 Nov	6695.00	334.95 ₹ 58,616.25	0 0.00	2.68	0 0	0 0	0 0
13 Nov	6855.00	334.95 ₹ 58,616.25	0 0.00	1.76	0 0	0 0	0 0
12 Nov	6879.00	334.95 ₹ 58,616.25	0 0.00	0.84	0 0	0 0	0 0
11 Nov	6873.00	334.95 ₹ 58,616.25	0 0.00	0.88	0 0	0 0	0 0
10 Nov	6866.50	334.95 ₹ 58,616.25	0 0.00	0.62	0 0	0 0	0 0
7 Nov	6886.00	334.95 ₹ 58,616.25	0 0.00	0.65	0 0	0 0	0 0
6 Nov	6806.50	334.95 ₹ 58,616.25	0 0.00	1.38	0 0	0 0	0 0
4 Nov	6930.00	334.95 ₹ 58,616.25	0 0.00	0.27	0 0	0 0	0 0
3 Nov	7023.50	334.95 ₹ 58,616.25	0 0.00	-	0 0	0 0	0 0
31 Oct	7007.00	334.95 ₹ 58,616.25	0 0.00	-	0 0	0 0	0 0
29 Oct	6952.00	334.95 ₹ 58,616.25	0 0.00	-	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 7050 expiring on 30DEC2025

Delta for 7050 CE is 0.76

Historical price for 7050 CE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 258.75, which was -1.35 lower than the previous day. The implied volatity was 19.44, the open interest changed by 0 which decreased total open position to 113

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 258.75, which was 78.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 113

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 258.75, which was 78.7 higher than the previous day. The implied volatity was 17.42, the open interest changed by -23 which decreased total open position to 112

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 181.3, which was -7.1 lower than the previous day. The implied volatity was 17.08, the open interest changed by 3 which increased total open position to 135

On 8 Dec EICHERMOT was trading at 7142.00. The strike last trading price was 187.9, which was -50.5 lower than the previous day. The implied volatity was 16.31, the open interest changed by 2 which increased total open position to 130

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 238.5, which was 56.6 higher than the previous day. The implied volatity was 14.54, the open interest changed by 1 which increased total open position to 130

On 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 183, which was 10.95 higher than the previous day. The implied volatity was 17.54, the open interest changed by -7 which decreased total open position to 139

On 3 Dec EICHERMOT was trading at 7081.50. The strike last trading price was 171.4, which was -30 lower than the previous day. The implied volatity was 17.85, the open interest changed by 22 which increased total open position to 150

On 2 Dec EICHERMOT was trading at 7112.50. The strike last trading price was 199.95, which was -2.8 lower than the previous day. The implied volatity was 17.77, the open interest changed by 5 which increased total open position to 143

On 1 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 210, which was 31 higher than the previous day. The implied volatity was 15.56, the open interest changed by -125 which decreased total open position to 144

On 28 Nov EICHERMOT was trading at 7053.50. The strike last trading price was 178, which was 14.9 higher than the previous day. The implied volatity was 17.86, the open interest changed by 58 which increased total open position to 275

On 27 Nov EICHERMOT was trading at 6999.00. The strike last trading price was 164.95, which was -133.05 lower than the previous day. The implied volatity was 18.60, the open interest changed by 189 which increased total open position to 216

On 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 298, which was -24 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 298, which was -24 lower than the previous day. The implied volatity was 19.11, the open interest changed by 2 which increased total open position to 25

On 24 Nov EICHERMOT was trading at 7258.50. The strike last trading price was 322, which was 56.9 higher than the previous day. The implied volatity was 16.91, the open interest changed by -1 which decreased total open position to 26

On 21 Nov EICHERMOT was trading at 7134.50. The strike last trading price was 268, which was 17.7 higher than the previous day. The implied volatity was 18.90, the open interest changed by -8 which decreased total open position to 29

On 20 Nov EICHERMOT was trading at 7125.50. The strike last trading price was 251.1, which was 143.3 higher than the previous day. The implied volatity was 17.63, the open interest changed by 31 which increased total open position to 36

On 19 Nov EICHERMOT was trading at 6896.50. The strike last trading price was 107.8, which was -227.15 lower than the previous day. The implied volatity was 15.25, 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 334.95, which was 0 lower than the previous day. The implied volatity was 2.10, 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 334.95, which was 0 lower than the previous day. The implied volatity was 1.78, 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 334.95, which was 0 lower than the previous day. The implied volatity was 2.68, 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 334.95, which was 0 lower than the previous day. The implied volatity was 1.76, 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 334.95, which was 0 lower than the previous day. The implied volatity was 0.84, 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 334.95, which was 0 lower than the previous day. The implied volatity was 0.88, 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 334.95, which was 0 lower than the previous day. The implied volatity was 0.62, 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 334.95, which was 0 lower than the previous day. The implied volatity was 0.65, 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 334.95, which was 0 lower than the previous day. The implied volatity was 1.38, 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 334.95, which was 0 lower than the previous day. The implied volatity was 0.27, 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 334.95, 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 334.95, 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 334.95, 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 7050 PE
Delta: -0.23 Vega: 4.93 Theta: -2.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	43.4 ₹ 7,595	-2.15 -376.25	19.31	261 45,675	-8 -1,400	208 36,400
11 Dec	7256.00	46.95 ₹ 8,216.25	-5.95 -1041.25	19.82	395 69,125	20 3,500	215 37,625
10 Dec	7228.50	53.4 ₹ 9,345	-29.55 -5171.25	20.53	653 1,14,275	1 175	194 33,950
9 Dec	7123.00	82.75 ₹ 14,481.25	-0.85 -148.75	19.52	532 93,100	3 525	193 33,775
8 Dec	7142.00	84.8 ₹ 14,840	20.85 3648.75	20.12	398 69,650	15 2,625	190 33,250
5 Dec	7208.00	61.85 ₹ 10,823.75	-38.2 -6685.00	18.97	427 74,725	-40 -7,000	175 30,625
4 Dec	7100.00	98.8 ₹ 17,290	-11.45 -2003.75	18.69	488 85,400	-29 -5,075	217 37,975
3 Dec	7081.50	111.2 ₹ 19,460	11.4 1995.00	18.55	538 94,150	34 5,950	246 43,050
2 Dec	7112.50	101.05 ₹ 17,683.75	-7.1 -1242.50	19.18	520 91,000	-18 -3,150	215 37,625
1 Dec	7125.50	101 ₹ 17,675	-35.15 -6151.25	20.36	2,175 3,80,625	31 5,425	233 40,775
28 Nov	7053.50	139 ₹ 24,325	-24.45 -4278.75	20.00	409 71,575	41 7,175	199 34,825
27 Nov	6999.00	163 ₹ 28,525	70.25 12293.75	20.45	912 1,59,600	50 8,750	157 27,475
26 Nov	7198.50	93.2 ₹ 16,310	-5.55 -971.25	20.15	124 21,700	42 7,350	106 18,550
25 Nov	7218.50	100.2 ₹ 17,535	3.35 586.25	21.62	97 16,975	13 2,275	65 11,375
24 Nov	7258.50	96 ₹ 16,800	-33.85 -5923.75	22.76	83 14,525	31 5,425	50 8,750
21 Nov	7134.50	130.15 ₹ 22,776.25	-8.15 -1426.25	21.91	61 10,675	-5 -875	19 3,325
20 Nov	7125.50	138 ₹ 24,150	-170.45 -29828.75	22.03	44 7,700	23 4,025	23 4,025
19 Nov	6896.50	308.45 ₹ 53,978.75	0 0.00	-	0 0	0 0	0 0
18 Nov	6814.50	308.45 ₹ 53,978.75	0 0.00	-	0 0	0 0	0 0
17 Nov	6799.00	308.45 ₹ 53,978.75	0 0.00	-	0 0	0 0	0 0
14 Nov	6695.00	308.45 ₹ 53,978.75	0 0.00	-	0 0	0 0	0 0
13 Nov	6855.00	308.45 ₹ 53,978.75	0 0.00	-	0 0	0 0	0 0
12 Nov	6879.00	308.45 ₹ 53,978.75	0 0.00	-	0 0	0 0	0 0
11 Nov	6873.00	308.45 ₹ 53,978.75	0 0.00	-	0 0	0 0	0 0
10 Nov	6866.50	308.45 ₹ 53,978.75	0 0.00	-	0 0	0 0	0 0
7 Nov	6886.00	308.45 ₹ 53,978.75	0 0.00	-	0 0	0 0	0 0
6 Nov	6806.50	308.45 ₹ 53,978.75	0 0.00	-	0 0	0 0	0 0
4 Nov	6930.00	308.45 ₹ 53,978.75	0 0.00	-	0 0	0 0	0 0
3 Nov	7023.50	308.45 ₹ 53,978.75	0 0.00	0.77	0 0	0 0	0 0
31 Oct	7007.00	308.45 ₹ 53,978.75	0 0.00	-	0 0	0 0	0 0
29 Oct	6952.00	308.45 ₹ 53,978.75	0 0.00	0.35	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 7050 expiring on 30DEC2025

Delta for 7050 PE is -0.23

Historical price for 7050 PE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 43.4, which was -2.15 lower than the previous day. The implied volatity was 19.31, the open interest changed by -8 which decreased total open position to 208

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 46.95, which was -5.95 lower than the previous day. The implied volatity was 19.82, the open interest changed by 20 which increased total open position to 215

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 53.4, which was -29.55 lower than the previous day. The implied volatity was 20.53, the open interest changed by 1 which increased total open position to 194

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 82.75, which was -0.85 lower than the previous day. The implied volatity was 19.52, the open interest changed by 3 which increased total open position to 193

On 8 Dec EICHERMOT was trading at 7142.00. The strike last trading price was 84.8, which was 20.85 higher than the previous day. The implied volatity was 20.12, the open interest changed by 15 which increased total open position to 190

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 61.85, which was -38.2 lower than the previous day. The implied volatity was 18.97, the open interest changed by -40 which decreased total open position to 175

On 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 98.8, which was -11.45 lower than the previous day. The implied volatity was 18.69, the open interest changed by -29 which decreased total open position to 217

On 3 Dec EICHERMOT was trading at 7081.50. The strike last trading price was 111.2, which was 11.4 higher than the previous day. The implied volatity was 18.55, the open interest changed by 34 which increased total open position to 246

On 2 Dec EICHERMOT was trading at 7112.50. The strike last trading price was 101.05, which was -7.1 lower than the previous day. The implied volatity was 19.18, the open interest changed by -18 which decreased total open position to 215

On 1 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 101, which was -35.15 lower than the previous day. The implied volatity was 20.36, the open interest changed by 31 which increased total open position to 233

On 28 Nov EICHERMOT was trading at 7053.50. The strike last trading price was 139, which was -24.45 lower than the previous day. The implied volatity was 20.00, the open interest changed by 41 which increased total open position to 199

On 27 Nov EICHERMOT was trading at 6999.00. The strike last trading price was 163, which was 70.25 higher than the previous day. The implied volatity was 20.45, the open interest changed by 50 which increased total open position to 157

On 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 93.2, which was -5.55 lower than the previous day. The implied volatity was 20.15, the open interest changed by 42 which increased total open position to 106

On 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 100.2, which was 3.35 higher than the previous day. The implied volatity was 21.62, the open interest changed by 13 which increased total open position to 65

On 24 Nov EICHERMOT was trading at 7258.50. The strike last trading price was 96, which was -33.85 lower than the previous day. The implied volatity was 22.76, the open interest changed by 31 which increased total open position to 50

On 21 Nov EICHERMOT was trading at 7134.50. The strike last trading price was 130.15, which was -8.15 lower than the previous day. The implied volatity was 21.91, the open interest changed by -5 which decreased total open position to 19

On 20 Nov EICHERMOT was trading at 7125.50. The strike last trading price was 138, which was -170.45 lower than the previous day. The implied volatity was 22.03, the open interest changed by 23 which increased total open position to 23

On 19 Nov EICHERMOT was trading at 6896.50. The strike last trading price was 308.45, 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 308.45, 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 308.45, 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 308.45, 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 308.45, 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 308.45, 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 308.45, 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 308.45, 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 308.45, 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 308.45, 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 308.45, 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 308.45, which was 0 lower than the previous day. The implied volatity was 0.77, 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 308.45, 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 308.45, which was 0 lower than the previous day. The implied volatity was 0.35, 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