EICHERMOT
Eicher Motors Ltd
Historical option data for EICHERMOT
10 Apr 2026 04:10 PM IST
| EICHERMOT 28-Apr-2026 (17d) 7100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0.05
Theta: -4.31
Gamma: 0.00063
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Apr | 7424.00 | 397.2 | 162.85 | 28.85 | 1,321 | -172 | 476 | |||||||||
| 9 Apr | 7147.50 | 221.45 | -12.3 | 29.75 | 3,063 | -4 | 659 | |||||||||
| 8 Apr | 7131.00 | 245 | 174.95 | 27.93 | 6,835 | 448 | 670 | |||||||||
| 7 Apr | 6605.50 | 72.3 | -10.9 | 33.45 | 455 | 50 | 222 | |||||||||
|
|
||||||||||||||||
| 6 Apr | 6596.00 | 79 | -21.15 | 36.58 | 351 | -46 | 169 | |||||||||
| 2 Apr | 6649.50 | 100 | -45.05 | 33.94 | 307 | 9 | 216 | |||||||||
| 1 Apr | 6825.50 | 138 | 32.8 | 31.18 | 457 | 27 | 204 | |||||||||
| 30 Mar | 6586.00 | 108.35 | -67 | 35.81 | 281 | 81 | 176 | |||||||||
| 27 Mar | 6811.50 | 175.45 | -61.45 | 34.13 | 135 | 15 | 94 | |||||||||
| 25 Mar | 6992.50 | 238.65 | 40.65 | 30.19 | 178 | 53 | 74 | |||||||||
| 24 Mar | 6871.00 | 198 | 51.9 | 31.75 | 8 | 1 | 21 | |||||||||
| 23 Mar | 6681.50 | 146.1 | -30.8 | 33.4 | 6 | 1 | 19 | |||||||||
| 20 Mar | 6909.00 | 176.9 | 15.45 | 24.54 | 14 | 9 | 18 | |||||||||
| 19 Mar | 6793.00 | 161.45 | -54.05 | 27.11 | 12 | 5 | 9 | |||||||||
| 18 Mar | 7027.50 | 215.5 | 25.5 | 23.22 | 5 | 2 | 3 | |||||||||
| 17 Mar | 6910.00 | 190 | -275.65 | - | 1 | 0 | 1 | |||||||||
| 16 Mar | 6827.50 | 190 | -275.65 | 29.07 | 1 | 0 | 0 | |||||||||
| 13 Mar | 6741.00 | 465.65 | 0 | 2.6 | 0 | 0 | 0 | |||||||||
| 12 Mar | 6975.50 | 465.65 | 0 | 0.46 | 0 | 0 | 0 | |||||||||
| 11 Mar | 7253.50 | 465.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 7536.50 | 465.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 7266.00 | 465.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 7620.50 | 465.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 7755.00 | 465.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 7626.50 | 465.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 7943.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 7771.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 7296.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 7195.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 7177.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 7209.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 7277.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 7215.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 6985.50 | 0 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 1 Feb | 6889.50 | 0 | 0 | 0.16 | 0 | 0 | 0 | |||||||||
| 30 Jan | 7122.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 7056.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Eicher Motors Ltd - strike price 7100 expiring on 28APR2026
Delta for 7100 CE is 0.77
Historical price for 7100 CE is as follows
On 10 Apr EICHERMOT was trading at 7424.00. The strike last trading price was 397.2, which was 162.85 higher than the previous day. The implied volatity was 28.85, the open interest changed by -172 which decreased total open position to 476
On 9 Apr EICHERMOT was trading at 7147.50. The strike last trading price was 221.45, which was -12.3 lower than the previous day. The implied volatity was 29.75, the open interest changed by -4 which decreased total open position to 659
On 8 Apr EICHERMOT was trading at 7131.00. The strike last trading price was 245, which was 174.95 higher than the previous day. The implied volatity was 27.93, the open interest changed by 448 which increased total open position to 670
On 7 Apr EICHERMOT was trading at 6605.50. The strike last trading price was 72.3, which was -10.9 lower than the previous day. The implied volatity was 33.45, the open interest changed by 50 which increased total open position to 222
On 6 Apr EICHERMOT was trading at 6596.00. The strike last trading price was 79, which was -21.15 lower than the previous day. The implied volatity was 36.58, the open interest changed by -46 which decreased total open position to 169
On 2 Apr EICHERMOT was trading at 6649.50. The strike last trading price was 100, which was -45.05 lower than the previous day. The implied volatity was 33.94, the open interest changed by 9 which increased total open position to 216
On 1 Apr EICHERMOT was trading at 6825.50. The strike last trading price was 138, which was 32.8 higher than the previous day. The implied volatity was 31.18, the open interest changed by 27 which increased total open position to 204
On 30 Mar EICHERMOT was trading at 6586.00. The strike last trading price was 108.35, which was -67 lower than the previous day. The implied volatity was 35.81, the open interest changed by 81 which increased total open position to 176
On 27 Mar EICHERMOT was trading at 6811.50. The strike last trading price was 175.45, which was -61.45 lower than the previous day. The implied volatity was 34.13, the open interest changed by 15 which increased total open position to 94
On 25 Mar EICHERMOT was trading at 6992.50. The strike last trading price was 238.65, which was 40.65 higher than the previous day. The implied volatity was 30.19, the open interest changed by 53 which increased total open position to 74
On 24 Mar EICHERMOT was trading at 6871.00. The strike last trading price was 198, which was 51.9 higher than the previous day. The implied volatity was 31.75, the open interest changed by 1 which increased total open position to 21
On 23 Mar EICHERMOT was trading at 6681.50. The strike last trading price was 146.1, which was -30.8 lower than the previous day. The implied volatity was 33.4, the open interest changed by 1 which increased total open position to 19
On 20 Mar EICHERMOT was trading at 6909.00. The strike last trading price was 176.9, which was 15.45 higher than the previous day. The implied volatity was 24.54, the open interest changed by 9 which increased total open position to 18
On 19 Mar EICHERMOT was trading at 6793.00. The strike last trading price was 161.45, which was -54.05 lower than the previous day. The implied volatity was 27.11, the open interest changed by 5 which increased total open position to 9
On 18 Mar EICHERMOT was trading at 7027.50. The strike last trading price was 215.5, which was 25.5 higher than the previous day. The implied volatity was 23.22, the open interest changed by 2 which increased total open position to 3
On 17 Mar EICHERMOT was trading at 6910.00. The strike last trading price was 190, which was -275.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar EICHERMOT was trading at 6827.50. The strike last trading price was 190, which was -275.65 lower than the previous day. The implied volatity was 29.07, the open interest changed by 0 which decreased total open position to 0
On 13 Mar EICHERMOT was trading at 6741.00. The strike last trading price was 465.65, which was 0 lower than the previous day. The implied volatity was 2.6, the open interest changed by 0 which decreased total open position to 0
On 12 Mar EICHERMOT was trading at 6975.50. The strike last trading price was 465.65, which was 0 lower than the previous day. The implied volatity was 0.46, the open interest changed by 0 which decreased total open position to 0
On 11 Mar EICHERMOT was trading at 7253.50. The strike last trading price was 465.65, 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 Mar EICHERMOT was trading at 7536.50. The strike last trading price was 465.65, 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 Mar EICHERMOT was trading at 7266.00. The strike last trading price was 465.65, 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 Mar EICHERMOT was trading at 7620.50. The strike last trading price was 465.65, 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 5 Mar EICHERMOT was trading at 7755.00. The strike last trading price was 465.65, 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 Mar EICHERMOT was trading at 7626.50. The strike last trading price was 465.65, 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 Feb EICHERMOT was trading at 7943.00. 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 11 Feb EICHERMOT was trading at 7771.00. 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 Feb EICHERMOT was trading at 7296.00. 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 Feb EICHERMOT was trading at 7195.50. 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 6 Feb EICHERMOT was trading at 7177.50. 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 5 Feb EICHERMOT was trading at 7209.50. 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 4 Feb EICHERMOT was trading at 7277.50. 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 3 Feb EICHERMOT was trading at 7215.00. 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 2 Feb EICHERMOT was trading at 6985.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
On 1 Feb EICHERMOT was trading at 6889.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
On 30 Jan EICHERMOT was trading at 7122.50. 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 29 Jan EICHERMOT was trading at 7056.50. 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
| EICHERMOT 28-Apr-2026 (17d) 7100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0.05
Theta: -3.92
Gamma: 0.00059
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Apr | 7424.00 | 82.55 | -87.95 | 32.21 | 1,957 | 138 | 778 |
| 9 Apr | 7147.50 | 176.15 | 0.85 | 31.47 | 2,617 | 245 | 647 |
| 8 Apr | 7131.00 | 170.55 | -430.2 | 32.59 | 1,690 | 361 | 391 |
| 7 Apr | 6605.50 | 600.75 | 242.75 | 54.67 | 3 | -2 | 30 |
| 6 Apr | 6596.00 | 358 | -220 | - | 0 | 0 | 32 |
| 2 Apr | 6649.50 | 358 | -220 | - | 0 | 0 | 32 |
| 1 Apr | 6825.50 | 358 | -220 | 30.07 | 19 | -3 | 33 |
| 30 Mar | 6586.00 | 578 | 144.15 | 40.18 | 21 | 5 | 36 |
| 27 Mar | 6811.50 | 440 | 146.45 | 37.43 | 22 | 10 | 30 |
| 25 Mar | 6992.50 | 293.55 | -72.65 | 32.04 | 34 | 5 | 19 |
| 24 Mar | 6871.00 | 366.2 | 7.2 | 32.17 | 7 | -1 | 14 |
| 23 Mar | 6681.50 | 359 | -16.95 | - | 0 | 0 | 15 |
| 20 Mar | 6909.00 | 359 | -16.95 | 33.73 | 4 | 3 | 14 |
| 19 Mar | 6793.00 | 375.95 | 117.65 | 29.39 | 3 | 0 | 13 |
| 18 Mar | 7027.50 | 258.3 | -71.75 | 27.28 | 7 | 5 | 11 |
| 17 Mar | 6910.00 | 330.05 | -106.2 | 30.33 | 5 | 2 | 6 |
| 16 Mar | 6827.50 | 436.25 | 354.95 | 34.85 | 3 | -1 | 2 |
| 13 Mar | 6741.00 | 81.3 | -211.15 | - | 0 | 0 | 0 |
| 12 Mar | 6975.50 | 81.3 | -211.15 | - | 0 | 0 | 0 |
| 11 Mar | 7253.50 | 81.3 | -211.15 | - | 0 | 0 | 3 |
| 10 Mar | 7536.50 | 81.3 | -211.15 | - | 0 | 0 | 3 |
| 9 Mar | 7266.00 | 81.3 | -211.15 | - | 0 | 0 | 0 |
| 6 Mar | 7620.50 | 81.3 | -211.15 | - | 0 | 0 | 3 |
| 5 Mar | 7755.00 | 81.3 | -211.15 | 29.41 | 3 | 2 | 2 |
| 4 Mar | 7626.50 | 292.45 | 0 | 5.31 | 0 | 0 | 0 |
| 12 Feb | 7943.00 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 7771.00 | 0 | 0 | 2.61 | 0 | 0 | 0 |
| 10 Feb | 7296.00 | 0 | 0 | 2.49 | 0 | 0 | 0 |
| 9 Feb | 7195.50 | 0 | 0 | 1.88 | 0 | 0 | 0 |
| 6 Feb | 7177.50 | 0 | 0 | 1.74 | 0 | 0 | 0 |
| 5 Feb | 7209.50 | 0 | 0 | 2.02 | 0 | 0 | 0 |
| 4 Feb | 7277.50 | 0 | 0 | 2.59 | 0 | 0 | 0 |
| 3 Feb | 7215.00 | 0 | 0 | 2.01 | 0 | 0 | 0 |
| 2 Feb | 6985.50 | 0 | 0 | 0.42 | 0 | 0 | 0 |
| 1 Feb | 6889.50 | 0 | 0 | 0.53 | 0 | 0 | 0 |
| 30 Jan | 7122.50 | 0 | 0 | 1.34 | 0 | 0 | 0 |
| 29 Jan | 7056.50 | 0 | 0 | 1 | 0 | 0 | 0 |
For Eicher Motors Ltd - strike price 7100 expiring on 28APR2026
Delta for 7100 PE is -0.25
Historical price for 7100 PE is as follows
On 10 Apr EICHERMOT was trading at 7424.00. The strike last trading price was 82.55, which was -87.95 lower than the previous day. The implied volatity was 32.21, the open interest changed by 138 which increased total open position to 778
On 9 Apr EICHERMOT was trading at 7147.50. The strike last trading price was 176.15, which was 0.85 higher than the previous day. The implied volatity was 31.47, the open interest changed by 245 which increased total open position to 647
On 8 Apr EICHERMOT was trading at 7131.00. The strike last trading price was 170.55, which was -430.2 lower than the previous day. The implied volatity was 32.59, the open interest changed by 361 which increased total open position to 391
On 7 Apr EICHERMOT was trading at 6605.50. The strike last trading price was 600.75, which was 242.75 higher than the previous day. The implied volatity was 54.67, the open interest changed by -2 which decreased total open position to 30
On 6 Apr EICHERMOT was trading at 6596.00. The strike last trading price was 358, which was -220 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 2 Apr EICHERMOT was trading at 6649.50. The strike last trading price was 358, which was -220 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 1 Apr EICHERMOT was trading at 6825.50. The strike last trading price was 358, which was -220 lower than the previous day. The implied volatity was 30.07, the open interest changed by -3 which decreased total open position to 33
On 30 Mar EICHERMOT was trading at 6586.00. The strike last trading price was 578, which was 144.15 higher than the previous day. The implied volatity was 40.18, the open interest changed by 5 which increased total open position to 36
On 27 Mar EICHERMOT was trading at 6811.50. The strike last trading price was 440, which was 146.45 higher than the previous day. The implied volatity was 37.43, the open interest changed by 10 which increased total open position to 30
On 25 Mar EICHERMOT was trading at 6992.50. The strike last trading price was 293.55, which was -72.65 lower than the previous day. The implied volatity was 32.04, the open interest changed by 5 which increased total open position to 19
On 24 Mar EICHERMOT was trading at 6871.00. The strike last trading price was 366.2, which was 7.2 higher than the previous day. The implied volatity was 32.17, the open interest changed by -1 which decreased total open position to 14
On 23 Mar EICHERMOT was trading at 6681.50. The strike last trading price was 359, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 20 Mar EICHERMOT was trading at 6909.00. The strike last trading price was 359, which was -16.95 lower than the previous day. The implied volatity was 33.73, the open interest changed by 3 which increased total open position to 14
On 19 Mar EICHERMOT was trading at 6793.00. The strike last trading price was 375.95, which was 117.65 higher than the previous day. The implied volatity was 29.39, the open interest changed by 0 which decreased total open position to 13
On 18 Mar EICHERMOT was trading at 7027.50. The strike last trading price was 258.3, which was -71.75 lower than the previous day. The implied volatity was 27.28, the open interest changed by 5 which increased total open position to 11
On 17 Mar EICHERMOT was trading at 6910.00. The strike last trading price was 330.05, which was -106.2 lower than the previous day. The implied volatity was 30.33, the open interest changed by 2 which increased total open position to 6
On 16 Mar EICHERMOT was trading at 6827.50. The strike last trading price was 436.25, which was 354.95 higher than the previous day. The implied volatity was 34.85, the open interest changed by -1 which decreased total open position to 2
On 13 Mar EICHERMOT was trading at 6741.00. The strike last trading price was 81.3, which was -211.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar EICHERMOT was trading at 6975.50. The strike last trading price was 81.3, which was -211.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar EICHERMOT was trading at 7253.50. The strike last trading price was 81.3, which was -211.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Mar EICHERMOT was trading at 7536.50. The strike last trading price was 81.3, which was -211.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Mar EICHERMOT was trading at 7266.00. The strike last trading price was 81.3, which was -211.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar EICHERMOT was trading at 7620.50. The strike last trading price was 81.3, which was -211.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Mar EICHERMOT was trading at 7755.00. The strike last trading price was 81.3, which was -211.15 lower than the previous day. The implied volatity was 29.41, the open interest changed by 2 which increased total open position to 2
On 4 Mar EICHERMOT was trading at 7626.50. The strike last trading price was 292.45, which was 0 lower than the previous day. The implied volatity was 5.31, the open interest changed by 0 which decreased total open position to 0
On 12 Feb EICHERMOT was trading at 7943.00. 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 11 Feb EICHERMOT was trading at 7771.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.61, the open interest changed by 0 which decreased total open position to 0
On 10 Feb EICHERMOT was trading at 7296.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.49, the open interest changed by 0 which decreased total open position to 0
On 9 Feb EICHERMOT was trading at 7195.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.88, the open interest changed by 0 which decreased total open position to 0
On 6 Feb EICHERMOT was trading at 7177.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
On 5 Feb EICHERMOT was trading at 7209.50. The strike last trading price was 0, 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
On 4 Feb EICHERMOT was trading at 7277.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.59, the open interest changed by 0 which decreased total open position to 0
On 3 Feb EICHERMOT was trading at 7215.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.01, the open interest changed by 0 which decreased total open position to 0
On 2 Feb EICHERMOT was trading at 6985.50. The strike last trading price was 0, 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 1 Feb EICHERMOT was trading at 6889.50. The strike last trading price was 0, 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 30 Jan EICHERMOT was trading at 7122.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.34, the open interest changed by 0 which decreased total open position to 0
On 29 Jan EICHERMOT was trading at 7056.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1, the open interest changed by 0 which decreased total open position to 0
