EICHERMOT
Eicher Motors Ltd
Historical option data for EICHERMOT
14 May 2026 04:10 PM IST
| EICHERMOT 26-May-2026 (11d) 7150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 0.05
Theta: -7.72
Gamma: 0.00085
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 14 May | 7034.00 | 137.85 | 11.849999999999994 (9.40%) | 35.55 | 758 | 9 | 347 | |||||||||
| 13 May | 6971.50 | 126.05 | -66.95 (-34.69%) | 0 | 1,119 | 142 | 341 | |||||||||
| 12 May | 7126.00 | 202.05 | -39.94999999999999 (-16.51%) | 0 | 102 | 3 | 197 | |||||||||
| 11 May | 7202.50 | 239.35 | -73.65 (-23.53%) | 0 | 70 | 0 | 196 | |||||||||
| 8 May | 7302.50 | 317.45 | -17.55000000000001 (-5.24%) | 34.72 | 2 | 0 | 197 | |||||||||
| 7 May | 7327.50 | 335 | 6.399999999999977 (1.95%) | 32.22 | 30 | -7 | 197 | |||||||||
|
|
||||||||||||||||
| 6 May | 7310.50 | 328.6 | 3.3500000000000227 (1.03%) | 34.53 | 43 | 1 | 203 | |||||||||
| 5 May | 7301.50 | 325.25 | -22.05000000000001 (-6.35%) | 32.26 | 29 | -3 | 203 | |||||||||
| 4 May | 7329.00 | 342.45 | 92.14999999999998 (36.82%) | 31.88 | 247 | 13 | 210 | |||||||||
| 30 Apr | 7109.00 | 247.95 | -35.5 (-12.52%) | 33.46 | 130 | 20 | 217 | |||||||||
| 29 Apr | 7189.50 | 284.35 | 35.50000000000003 (14.27%) | 31.66 | 256 | -19 | 197 | |||||||||
| 28 Apr | 7071.50 | 248.6 | -57.79999999999998 (-18.86%) | 34.87 | 179 | 39 | 215 | |||||||||
| 27 Apr | 7174.00 | 310 | 37.44999999999999 (13.74%) | 34.17 | 210 | 41 | 175 | |||||||||
| 24 Apr | 7111.50 | 282.5 | 15.699999999999989 (5.88%) | 32.63 | 138 | 114 | 133 | |||||||||
| 23 Apr | 7092.50 | 266.8 | -76.84999999999997 (-22.36%) | 32.9 | 26 | 13 | 19 | |||||||||
| 22 Apr | 7230.00 | 343.65 | 22.44999999999999 (6.99%) | 31.48 | 9 | 4 | 8 | |||||||||
| 21 Apr | 7240.50 | 321.2 | -55.650000000000034 (-14.77%) | 34.36 | 0 | 0 | 4 | |||||||||
| 20 Apr | 7243.00 | 321.2 | 10.349999999999966 (3.33%) | 34.36 | 5 | 2 | 3 | |||||||||
| 17 Apr | 7189.50 | 310.85 | -22.94999999999999 (-6.88%) | 32.87 | 0 | 0 | 1 | |||||||||
| 16 Apr | 7131.00 | 310.85 | -30.399999999999977 (-8.91%) | 32.87 | 1 | 0 | 1 | |||||||||
| 15 Apr | 7128.00 | 341.25 | 195.05 (133.41%) | 35.11 | 1 | 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 | 146.2 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 Apr | 7131.00 | 146.2 | 0 (0.00%) | 0.11 | 0 | 0 | 0 | |||||||||
| 7 Apr | 6605.50 | 146.2 | 0 (0.00%) | 3.97 | 0 | 0 | 0 | |||||||||
| 6 Apr | 6596.00 | 146.2 | 0 (0.00%) | 4.42 | 0 | 0 | 0 | |||||||||
For Eicher Motors Ltd - strike price 7150 expiring on 26MAY2026
Delta for 7150 CE is 0.42
Historical price for 7150 CE is as follows
On 14 May EICHERMOT was trading at 7034.00. The strike last trading price was 137.85, which was 11.849999999999994 higher than the previous day. The implied volatity was 35.55, the open interest changed by 9 which increased total open position to 347
On 13 May EICHERMOT was trading at 6971.50. The strike last trading price was 126.05, which was -66.95 lower than the previous day. The implied volatity was 0, the open interest changed by 142 which increased total open position to 341
On 12 May EICHERMOT was trading at 7126.00. The strike last trading price was 202.05, which was -39.94999999999999 lower than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 197
On 11 May EICHERMOT was trading at 7202.50. The strike last trading price was 239.35, which was -73.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 196
On 8 May EICHERMOT was trading at 7302.50. The strike last trading price was 317.45, which was -17.55000000000001 lower than the previous day. The implied volatity was 34.72, the open interest changed by 0 which decreased total open position to 197
On 7 May EICHERMOT was trading at 7327.50. The strike last trading price was 335, which was 6.399999999999977 higher than the previous day. The implied volatity was 32.22, the open interest changed by -7 which decreased total open position to 197
On 6 May EICHERMOT was trading at 7310.50. The strike last trading price was 328.6, which was 3.3500000000000227 higher than the previous day. The implied volatity was 34.53, the open interest changed by 1 which increased total open position to 203
On 5 May EICHERMOT was trading at 7301.50. The strike last trading price was 325.25, which was -22.05000000000001 lower than the previous day. The implied volatity was 32.26, the open interest changed by -3 which decreased total open position to 203
On 4 May EICHERMOT was trading at 7329.00. The strike last trading price was 342.45, which was 92.14999999999998 higher than the previous day. The implied volatity was 31.88, the open interest changed by 13 which increased total open position to 210
On 30 Apr EICHERMOT was trading at 7109.00. The strike last trading price was 247.95, which was -35.5 lower than the previous day. The implied volatity was 33.46, the open interest changed by 20 which increased total open position to 217
On 29 Apr EICHERMOT was trading at 7189.50. The strike last trading price was 284.35, which was 35.50000000000003 higher than the previous day. The implied volatity was 31.66, the open interest changed by -19 which decreased total open position to 197
On 28 Apr EICHERMOT was trading at 7071.50. The strike last trading price was 248.6, which was -57.79999999999998 lower than the previous day. The implied volatity was 34.87, the open interest changed by 39 which increased total open position to 215
On 27 Apr EICHERMOT was trading at 7174.00. The strike last trading price was 310, which was 37.44999999999999 higher than the previous day. The implied volatity was 34.17, the open interest changed by 41 which increased total open position to 175
On 24 Apr EICHERMOT was trading at 7111.50. The strike last trading price was 282.5, which was 15.699999999999989 higher than the previous day. The implied volatity was 32.63, the open interest changed by 114 which increased total open position to 133
On 23 Apr EICHERMOT was trading at 7092.50. The strike last trading price was 266.8, which was -76.84999999999997 lower than the previous day. The implied volatity was 32.9, the open interest changed by 13 which increased total open position to 19
On 22 Apr EICHERMOT was trading at 7230.00. The strike last trading price was 343.65, which was 22.44999999999999 higher than the previous day. The implied volatity was 31.48, the open interest changed by 4 which increased total open position to 8
On 21 Apr EICHERMOT was trading at 7240.50. The strike last trading price was 321.2, which was -55.650000000000034 lower than the previous day. The implied volatity was 34.36, the open interest changed by 0 which decreased total open position to 4
On 20 Apr EICHERMOT was trading at 7243.00. The strike last trading price was 321.2, which was 10.349999999999966 higher than the previous day. The implied volatity was 34.36, the open interest changed by 2 which increased total open position to 3
On 17 Apr EICHERMOT was trading at 7189.50. The strike last trading price was 310.85, which was -22.94999999999999 lower than the previous day. The implied volatity was 32.87, the open interest changed by 0 which decreased total open position to 1
On 16 Apr EICHERMOT was trading at 7131.00. The strike last trading price was 310.85, which was -30.399999999999977 lower than the previous day. The implied volatity was 32.87, the open interest changed by 0 which decreased total open position to 1
On 15 Apr EICHERMOT was trading at 7128.00. The strike last trading price was 341.25, which was 195.05 higher than the previous day. The implied volatity was 35.11, 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 146.2, which was 0 lower than the previous day. The implied volatity was 0, 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 146.2, which was 0 lower than the previous day. The implied volatity was 0.11, 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 146.2, which was 0 lower than the previous day. The implied volatity was 3.97, 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 146.2, which was 0 lower than the previous day. The implied volatity was 4.42, the open interest changed by 0 which decreased total open position to 0
| EICHERMOT 26-May-2026 (11d) 7150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 0.05
Theta: -6.36
Gamma: 0.00089
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 14 May | 7034.00 | 229.55 | -54.05000000000001 (-19.06%) | 34.12 | 71 | -16 | 254 |
| 13 May | 6971.50 | 289.35 | 88.90000000000003 (44.35%) | 0 | 274 | -32 | 270 |
| 12 May | 7126.00 | 195.45 | 23.149999999999977 (13.44%) | 0 | 703 | 97 | 300 |
| 11 May | 7202.50 | 177.4 | 44.05000000000001 (33.03%) | 0 | 291 | 0 | 203 |
| 8 May | 7302.50 | 136.5 | 12.900000000000006 (10.44%) | 33.41 | 112 | 6 | 203 |
| 7 May | 7327.50 | 119.2 | -17.049999999999997 (-12.51%) | 31.24 | 280 | -34 | 198 |
| 6 May | 7310.50 | 134 | -23.849999999999994 (-15.11%) | 31.6 | 211 | 23 | 231 |
| 5 May | 7301.50 | 160.25 | 8.699999999999989 (5.74%) | 33.87 | 97 | -9 | 208 |
| 4 May | 7329.00 | 153 | -96.15 (-38.59%) | 33.67 | 239 | -34 | 218 |
| 30 Apr | 7109.00 | 250.7 | 42.04999999999998 (20.15%) | 31.34 | 151 | -24 | 228 |
| 29 Apr | 7189.50 | 211 | -63.19999999999999 (-23.05%) | 31.35 | 765 | 31 | 252 |
| 28 Apr | 7071.50 | 275.95 | 45.5 (19.74%) | 31.44 | 116 | 7 | 222 |
| 27 Apr | 7174.00 | 230.45 | -59.05000000000001 (-20.40%) | 31.75 | 243 | 39 | 214 |
| 24 Apr | 7111.50 | 276.6 | -20.44999999999999 (-6.88%) | 33.5 | 184 | 154 | 175 |
| 23 Apr | 7092.50 | 297.05 | -4.099999999999966 (-1.36%) | 32.31 | 40 | 19 | 21 |
| 22 Apr | 7230.00 | 301.15 | 301.15 | - | 0 | 0 | 2 |
| 21 Apr | 7240.50 | 301.15 | 301.15 | - | 0 | 0 | 2 |
| 20 Apr | 7243.00 | 301.15 | 301.15 | - | 0 | 0 | 2 |
| 17 Apr | 7189.50 | 301.15 | 301.15 | - | 0 | 0 | 2 |
| 16 Apr | 7131.00 | 301.15 | 301.15 (-52.28%) | 32.2 | 0 | 0 | 2 |
| 15 Apr | 7128.00 | 301.15 | -329.95000000000005 (-52.28%) | 32.2 | 2 | 1 | 1 |
| 13 Apr | 7050.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 7424.00 | 0 | 0 (0.00%) | 2.58 | 0 | 0 | 0 |
| 9 Apr | 7147.50 | 631.1 | 0 (0.00%) | 0.82 | 0 | 0 | 0 |
| 8 Apr | 7131.00 | 631.1 | 0 (0.00%) | 1.18 | 0 | 0 | 0 |
| 7 Apr | 6605.50 | 631.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 6596.00 | 631.1 | 0 (0.00%) | - | 0 | 0 | 0 |
For Eicher Motors Ltd - strike price 7150 expiring on 26MAY2026
Delta for 7150 PE is -0.57
Historical price for 7150 PE is as follows
On 14 May EICHERMOT was trading at 7034.00. The strike last trading price was 229.55, which was -54.05000000000001 lower than the previous day. The implied volatity was 34.12, the open interest changed by -16 which decreased total open position to 254
On 13 May EICHERMOT was trading at 6971.50. The strike last trading price was 289.35, which was 88.90000000000003 higher than the previous day. The implied volatity was 0, the open interest changed by -32 which decreased total open position to 270
On 12 May EICHERMOT was trading at 7126.00. The strike last trading price was 195.45, which was 23.149999999999977 higher than the previous day. The implied volatity was 0, the open interest changed by 97 which increased total open position to 300
On 11 May EICHERMOT was trading at 7202.50. The strike last trading price was 177.4, which was 44.05000000000001 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 203
On 8 May EICHERMOT was trading at 7302.50. The strike last trading price was 136.5, which was 12.900000000000006 higher than the previous day. The implied volatity was 33.41, the open interest changed by 6 which increased total open position to 203
On 7 May EICHERMOT was trading at 7327.50. The strike last trading price was 119.2, which was -17.049999999999997 lower than the previous day. The implied volatity was 31.24, the open interest changed by -34 which decreased total open position to 198
On 6 May EICHERMOT was trading at 7310.50. The strike last trading price was 134, which was -23.849999999999994 lower than the previous day. The implied volatity was 31.6, the open interest changed by 23 which increased total open position to 231
On 5 May EICHERMOT was trading at 7301.50. The strike last trading price was 160.25, which was 8.699999999999989 higher than the previous day. The implied volatity was 33.87, the open interest changed by -9 which decreased total open position to 208
On 4 May EICHERMOT was trading at 7329.00. The strike last trading price was 153, which was -96.15 lower than the previous day. The implied volatity was 33.67, the open interest changed by -34 which decreased total open position to 218
On 30 Apr EICHERMOT was trading at 7109.00. The strike last trading price was 250.7, which was 42.04999999999998 higher than the previous day. The implied volatity was 31.34, the open interest changed by -24 which decreased total open position to 228
On 29 Apr EICHERMOT was trading at 7189.50. The strike last trading price was 211, which was -63.19999999999999 lower than the previous day. The implied volatity was 31.35, the open interest changed by 31 which increased total open position to 252
On 28 Apr EICHERMOT was trading at 7071.50. The strike last trading price was 275.95, which was 45.5 higher than the previous day. The implied volatity was 31.44, the open interest changed by 7 which increased total open position to 222
On 27 Apr EICHERMOT was trading at 7174.00. The strike last trading price was 230.45, which was -59.05000000000001 lower than the previous day. The implied volatity was 31.75, the open interest changed by 39 which increased total open position to 214
On 24 Apr EICHERMOT was trading at 7111.50. The strike last trading price was 276.6, which was -20.44999999999999 lower than the previous day. The implied volatity was 33.5, the open interest changed by 154 which increased total open position to 175
On 23 Apr EICHERMOT was trading at 7092.50. The strike last trading price was 297.05, which was -4.099999999999966 lower than the previous day. The implied volatity was 32.31, the open interest changed by 19 which increased total open position to 21
On 22 Apr EICHERMOT was trading at 7230.00. The strike last trading price was 301.15, which was 301.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr EICHERMOT was trading at 7240.50. The strike last trading price was 301.15, which was 301.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Apr EICHERMOT was trading at 7243.00. The strike last trading price was 301.15, which was 301.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr EICHERMOT was trading at 7189.50. The strike last trading price was 301.15, which was 301.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Apr EICHERMOT was trading at 7131.00. The strike last trading price was 301.15, which was 301.15 higher than the previous day. The implied volatity was 32.2, the open interest changed by 0 which decreased total open position to 2
On 15 Apr EICHERMOT was trading at 7128.00. The strike last trading price was 301.15, which was -329.95000000000005 lower than the previous day. The implied volatity was 32.2, the open interest changed by 1 which increased total open position to 1
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 2.58, 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 631.1, which was 0 lower than the previous day. The implied volatity was 0.82, 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 631.1, which was 0 lower than the previous day. The implied volatity was 1.18, 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 631.1, 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 631.1, 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
