EICHERMOT

Eicher Motors Ltd

7278.5 +50.00 (0.69%)

L: 7233 H: 7328.5

Back to Option Chain

Historical option data for EICHERMOT
11 Dec 2025 12:46 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 7150 CE
Delta: 0.73 Vega: 5.52 Theta: -3.88 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
11 Dec	7280.00	216 ₹ 37,800	24 4200.00	17.23	91 15,925	-7 -1,225	191 33,425
10 Dec	7228.50	203.25 ₹ 35,568.75	78.15 13676.25	19.92	1,763 3,08,525	-132 -23,100	206 36,050
9 Dec	7123.00	128.5 ₹ 22,487.5	-4 -700.00	17.79	1,793 3,13,775	-11 -1,925	342 59,850
8 Dec	7142.00	129.6 ₹ 22,680	-42.65 -7463.75	16.50	776 1,35,800	24 4,200	346 60,550
5 Dec	7208.00	173.25 ₹ 30,318.75	43 7525.00	15.25	2,462 4,30,850	-148 -25,900	350 61,250
4 Dec	7100.00	131.3 ₹ 22,977.5	8.9 1557.50	17.82	1,436 2,51,300	39 6,825	497 86,975
3 Dec	7081.50	120.6 ₹ 21,105	-28.05 -4908.75	17.81	671 1,17,425	-5 -875	458 80,150
2 Dec	7112.50	144.7 ₹ 25,322.5	-5.35 -936.25	17.79	2,008 3,51,400	39 6,825	463 81,025

1 Dec	7125.50	155 ₹ 27,125	23.95 4191.25	16.65	4,235 7,41,125	149 26,075	453 79,275
28 Nov	7053.50	129 ₹ 22,575	10.85 1898.75	17.89	399 69,825	41 7,175	304 53,200
27 Nov	6999.00	119 ₹ 20,825	-90.45 -15828.75	18.98	926 1,62,050	187 32,725	268 46,900
26 Nov	7198.50	213.95 ₹ 37,441.25	-10.2 -1785.00	18.57	80 14,000	0 0	79 13,825
25 Nov	7218.50	217.1 ₹ 37,992.5	-44.35 -7761.25	17.08	75 13,125	-1 -175	80 14,000
24 Nov	7258.50	262.9 ₹ 46,007.5	52.7 9222.50	18.27	292 51,100	-13 -2,275	80 14,000
21 Nov	7134.50	211.8 ₹ 37,065	-77.05 -13483.75	19.15	302 52,850	92 16,100	92 16,100
20 Nov	7125.50	288.85 ₹ 50,548.75	0 0.00	-	0 0	0 0	0 0
19 Nov	6896.50	288.85 ₹ 50,548.75	0 0.00	1.95	0 0	0 0	0 0
18 Nov	6814.50	288.85 ₹ 50,548.75	0 0.00	2.98	0 0	0 0	0 0
17 Nov	6799.00	288.85 ₹ 50,548.75	0 0.00	2.68	0 0	0 0	0 0
14 Nov	6695.00	288.85 ₹ 50,548.75	0 0.00	3.66	0 0	0 0	0 0
13 Nov	6855.00	288.85 ₹ 50,548.75	0 0.00	2.61	0 0	0 0	0 0
12 Nov	6879.00	288.85 ₹ 50,548.75	0 0.00	1.87	0 0	0 0	0 0
11 Nov	6873.00	288.85 ₹ 50,548.75	0 0.00	1.89	0 0	0 0	0 0
10 Nov	6866.50	288.85 ₹ 50,548.75	0 0.00	1.63	0 0	0 0	0 0
7 Nov	6886.00	288.85 ₹ 50,548.75	0 0.00	1.62	0 0	0 0	0 0
6 Nov	6806.50	288.85 ₹ 50,548.75	0 0.00	2.20	0 0	0 0	0 0
4 Nov	6930.00	288.85 ₹ 50,548.75	0 0.00	1.21	0 0	0 0	0 0
3 Nov	7023.50	288.85 ₹ 50,548.75	0 0.00	0.20	0 0	0 0	0 0
31 Oct	7007.00	288.85 ₹ 50,548.75	0 0.00	-	0 0	0 0	0 0
29 Oct	6952.00	288.85 ₹ 50,548.75	0 0.00	0.62	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 7150 expiring on 30DEC2025

Delta for 7150 CE is 0.73

Historical price for 7150 CE is as follows

On 11 Dec EICHERMOT was trading at 7280.00. The strike last trading price was 216, which was 24 higher than the previous day. The implied volatity was 17.23, the open interest changed by -7 which decreased total open position to 191

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 203.25, which was 78.15 higher than the previous day. The implied volatity was 19.92, the open interest changed by -132 which decreased total open position to 206

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 128.5, which was -4 lower than the previous day. The implied volatity was 17.79, the open interest changed by -11 which decreased total open position to 342

On 8 Dec EICHERMOT was trading at 7142.00. The strike last trading price was 129.6, which was -42.65 lower than the previous day. The implied volatity was 16.50, the open interest changed by 24 which increased total open position to 346

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 173.25, which was 43 higher than the previous day. The implied volatity was 15.25, the open interest changed by -148 which decreased total open position to 350

On 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 131.3, which was 8.9 higher than the previous day. The implied volatity was 17.82, the open interest changed by 39 which increased total open position to 497

On 3 Dec EICHERMOT was trading at 7081.50. The strike last trading price was 120.6, which was -28.05 lower than the previous day. The implied volatity was 17.81, the open interest changed by -5 which decreased total open position to 458

On 2 Dec EICHERMOT was trading at 7112.50. The strike last trading price was 144.7, which was -5.35 lower than the previous day. The implied volatity was 17.79, the open interest changed by 39 which increased total open position to 463

On 1 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 155, which was 23.95 higher than the previous day. The implied volatity was 16.65, the open interest changed by 149 which increased total open position to 453

On 28 Nov EICHERMOT was trading at 7053.50. The strike last trading price was 129, which was 10.85 higher than the previous day. The implied volatity was 17.89, the open interest changed by 41 which increased total open position to 304

On 27 Nov EICHERMOT was trading at 6999.00. The strike last trading price was 119, which was -90.45 lower than the previous day. The implied volatity was 18.98, the open interest changed by 187 which increased total open position to 268

On 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 213.95, which was -10.2 lower than the previous day. The implied volatity was 18.57, the open interest changed by 0 which decreased total open position to 79

On 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 217.1, which was -44.35 lower than the previous day. The implied volatity was 17.08, the open interest changed by -1 which decreased total open position to 80

On 24 Nov EICHERMOT was trading at 7258.50. The strike last trading price was 262.9, which was 52.7 higher than the previous day. The implied volatity was 18.27, the open interest changed by -13 which decreased total open position to 80

On 21 Nov EICHERMOT was trading at 7134.50. The strike last trading price was 211.8, which was -77.05 lower than the previous day. The implied volatity was 19.15, the open interest changed by 92 which increased total open position to 92

On 20 Nov EICHERMOT was trading at 7125.50. The strike last trading price was 288.85, 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 19 Nov EICHERMOT was trading at 6896.50. The strike last trading price was 288.85, which was 0 lower than the previous day. The implied volatity was 1.95, 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 288.85, which was 0 lower than the previous day. The implied volatity was 2.98, 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 288.85, 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 14 Nov EICHERMOT was trading at 6695.00. The strike last trading price was 288.85, which was 0 lower than the previous day. The implied volatity was 3.66, 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 288.85, 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 12 Nov EICHERMOT was trading at 6879.00. The strike last trading price was 288.85, which was 0 lower than the previous day. The implied volatity was 1.87, 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 288.85, which was 0 lower than the previous day. The implied volatity was 1.89, 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 288.85, which was 0 lower than the previous day. The implied volatity was 1.63, 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 288.85, which was 0 lower than the previous day. The implied volatity was 1.62, 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 288.85, which was 0 lower than the previous day. The implied volatity was 2.20, 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 288.85, which was 0 lower than the previous day. The implied volatity was 1.21, 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 288.85, which was 0 lower than the previous day. The implied volatity was 0.20, 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 288.85, 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 288.85, 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

EICHERMOT 30DEC2025 7150 PE
Delta: -0.30 Vega: 5.82 Theta: -2.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
11 Dec	7280.00	68 ₹ 11,900	-14.5 -2537.50	20.64	376 65,800	4 700	279 48,825
10 Dec	7228.50	81 ₹ 14,175	-46.25 -8093.75	19.90	1,689 2,95,575	36 6,300	263 46,025
9 Dec	7123.00	124.65 ₹ 21,813.75	-1.9 -332.50	19.35	706 1,23,550	2 350	231 40,425
8 Dec	7142.00	127.75 ₹ 22,356.25	29.7 5197.50	20.26	888 1,55,400	-41 -7,175	231 40,425
5 Dec	7208.00	95 ₹ 16,625	-50.9 -8907.50	18.86	924 1,61,700	68 11,900	283 49,525
4 Dec	7100.00	147.35 ₹ 25,786.25	-10.4 -1820.00	19.05	199 34,825	24 4,200	213 37,275
3 Dec	7081.50	161.2 ₹ 28,210	17.1 2992.50	18.70	229 40,075	-29 -5,075	190 33,250
2 Dec	7112.50	146.5 ₹ 25,637.5	-9.25 -1618.75	19.31	842 1,47,350	-1 -175	222 38,850
1 Dec	7125.50	144.8 ₹ 25,340	-45.75 -8006.25	20.60	1,892 3,31,100	75 13,125	222 38,850
28 Nov	7053.50	192.55 ₹ 33,696.25	-24.1 -4217.50	20.42	124 21,700	6 1,050	145 25,375
27 Nov	6999.00	219.35 ₹ 38,386.25	91.55 16021.25	20.77	912 1,59,600	43 7,525	139 24,325
26 Nov	7198.50	131.9 ₹ 23,082.5	-4.55 -796.25	20.26	193 33,775	13 2,275	96 16,800
25 Nov	7218.50	135.4 ₹ 23,695	5.55 971.25	21.39	130 22,750	-7 -1,225	83 14,525
24 Nov	7258.50	126.95 ₹ 22,216.25	-45.55 -7971.25	22.36	326 57,050	21 3,675	91 15,925
21 Nov	7134.50	168.9 ₹ 29,557.5	-16.25 -2843.75	21.56	361 63,175	57 9,975	69 12,075
20 Nov	7125.50	183 ₹ 32,025	-178.35 -31211.25	22.23	21 3,675	11 1,925	11 1,925
19 Nov	6896.50	361.35 ₹ 63,236.25	0 0.00	-	0 0	0 0	0 0
18 Nov	6814.50	361.35 ₹ 63,236.25	0 0.00	-	0 0	0 0	0 0
17 Nov	6799.00	361.35 ₹ 63,236.25	0 0.00	-	0 0	0 0	0 0
14 Nov	6695.00	361.35 ₹ 63,236.25	0 0.00	-	0 0	0 0	0 0
13 Nov	6855.00	361.35 ₹ 63,236.25	0 0.00	-	0 0	0 0	0 0
12 Nov	6879.00	361.35 ₹ 63,236.25	0 0.00	-	0 0	0 0	0 0
11 Nov	6873.00	361.35 ₹ 63,236.25	0 0.00	-	0 0	0 0	0 0
10 Nov	6866.50	361.35 ₹ 63,236.25	0 0.00	-	0 0	0 0	0 0
7 Nov	6886.00	361.35 ₹ 63,236.25	0 0.00	-	0 0	0 0	0 0
6 Nov	6806.50	361.35 ₹ 63,236.25	0 0.00	-	0 0	0 0	0 0
4 Nov	6930.00	361.35 ₹ 63,236.25	0 0.00	-	0 0	0 0	0 0
3 Nov	7023.50	361.35 ₹ 63,236.25	0 0.00	-	0 0	0 0	0 0
31 Oct	7007.00	361.35 ₹ 63,236.25	0 0.00	-	0 0	0 0	0 0
29 Oct	6952.00	361.35 ₹ 63,236.25	0 0.00	-	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 7150 expiring on 30DEC2025

Delta for 7150 PE is -0.30

Historical price for 7150 PE is as follows

On 11 Dec EICHERMOT was trading at 7280.00. The strike last trading price was 68, which was -14.5 lower than the previous day. The implied volatity was 20.64, the open interest changed by 4 which increased total open position to 279

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 81, which was -46.25 lower than the previous day. The implied volatity was 19.90, the open interest changed by 36 which increased total open position to 263

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 124.65, which was -1.9 lower than the previous day. The implied volatity was 19.35, the open interest changed by 2 which increased total open position to 231

On 8 Dec EICHERMOT was trading at 7142.00. The strike last trading price was 127.75, which was 29.7 higher than the previous day. The implied volatity was 20.26, the open interest changed by -41 which decreased total open position to 231

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 95, which was -50.9 lower than the previous day. The implied volatity was 18.86, the open interest changed by 68 which increased total open position to 283

On 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 147.35, which was -10.4 lower than the previous day. The implied volatity was 19.05, the open interest changed by 24 which increased total open position to 213

On 3 Dec EICHERMOT was trading at 7081.50. The strike last trading price was 161.2, which was 17.1 higher than the previous day. The implied volatity was 18.70, the open interest changed by -29 which decreased total open position to 190

On 2 Dec EICHERMOT was trading at 7112.50. The strike last trading price was 146.5, which was -9.25 lower than the previous day. The implied volatity was 19.31, the open interest changed by -1 which decreased total open position to 222

On 1 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 144.8, which was -45.75 lower than the previous day. The implied volatity was 20.60, the open interest changed by 75 which increased total open position to 222

On 28 Nov EICHERMOT was trading at 7053.50. The strike last trading price was 192.55, which was -24.1 lower than the previous day. The implied volatity was 20.42, the open interest changed by 6 which increased total open position to 145

On 27 Nov EICHERMOT was trading at 6999.00. The strike last trading price was 219.35, which was 91.55 higher than the previous day. The implied volatity was 20.77, the open interest changed by 43 which increased total open position to 139

On 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 131.9, which was -4.55 lower than the previous day. The implied volatity was 20.26, the open interest changed by 13 which increased total open position to 96

On 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 135.4, which was 5.55 higher than the previous day. The implied volatity was 21.39, the open interest changed by -7 which decreased total open position to 83

On 24 Nov EICHERMOT was trading at 7258.50. The strike last trading price was 126.95, which was -45.55 lower than the previous day. The implied volatity was 22.36, the open interest changed by 21 which increased total open position to 91

On 21 Nov EICHERMOT was trading at 7134.50. The strike last trading price was 168.9, which was -16.25 lower than the previous day. The implied volatity was 21.56, the open interest changed by 57 which increased total open position to 69

On 20 Nov EICHERMOT was trading at 7125.50. The strike last trading price was 183, which was -178.35 lower than the previous day. The implied volatity was 22.23, the open interest changed by 11 which increased total open position to 11

On 19 Nov EICHERMOT was trading at 6896.50. The strike last trading price was 361.35, 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 361.35, 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 361.35, 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 361.35, 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 361.35, 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 361.35, 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 361.35, 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 361.35, 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 361.35, 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 361.35, 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 361.35, 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 361.35, 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 361.35, 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 361.35, 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

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