EICHERMOT

Eicher Motors Ltd

7312.5 +9.50 (0.13%)

L: 7240.5 H: 7349.5

Back to Option Chain

Historical option data for EICHERMOT
24 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 27-JAN-2026 7200 CE
Delta: 0.70 Vega: 7.71 Theta: -3.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	7312.50	230 ₹ 23,000	-13.2 -1320.00	14.79	152 15,200	-15 -1,500	303 30,300
23 Dec	7303.00	245 ₹ 24,500	-5.5 -550.00	17.15	261 26,100	113 11,300	318 31,800
22 Dec	7291.50	268.6 ₹ 26,860	59.2 5920.00	18.26	285 28,500	39 3,900	204 20,400
19 Dec	7217.00	213 ₹ 21,300	55.05 5505.00	16.48	253 25,300	43 4,300	169 16,900
18 Dec	7106.50	158.25 ₹ 15,825	-19.1 -1910.00	18.50	83 8,300	11 1,100	126 12,600
17 Dec	7134.50	182.7 ₹ 18,270	32.9 3290.00	17.91	99 9,900	13 1,300	116 11,600
16 Dec	7061.50	145.25 ₹ 14,525	-40.9 -4090.00	18.85	55 5,500	10 1,000	102 10,200
15 Dec	7121.50	183 ₹ 18,300	-67 -6700.00	18.77	62 6,200	37 3,700	90 9,000
12 Dec	7229.00	250 ₹ 25,000	-10.95 -1095.00	18.09	2 200	0 0	52 5,200
11 Dec	7256.00	258 ₹ 25,800	7 700.00	18.28	11 1,100	0 0	52 5,200
10 Dec	7228.50	251 ₹ 25,100	50.65 5065.00	17.40	30 3,000	6 600	50 5,000
9 Dec	7123.00	201 ₹ 20,100	0 0.00	18.38	4 400	0 0	42 4,200
8 Dec	7142.00	201 ₹ 20,100	-29 -2900.00	16.59	1 100	0 0	43 4,300
5 Dec	7208.00	230 ₹ 23,000	50 5000.00	15.65	7 700	1 100	44 4,400
4 Dec	7100.00	180 ₹ 18,000	-8.3 -830.00	16.62	4 400	2 200	43 4,300
3 Dec	7081.50	188.3 ₹ 18,830	-15.95 -1595.00	18.47	1 100	0 0	40 4,000
2 Dec	7112.50	204.25 ₹ 20,425	-4.25 -425.00	17.73	21 2,100	12 1,200	42 4,200
1 Dec	7125.50	208.5 ₹ 20,850	27.95 2795.00	16.44	20 2,000	4 400	31 3,100
28 Nov	7053.50	180.55 ₹ 18,055	7.1 710.00	17.40	24 2,400	9 900	27 2,700
27 Nov	6999.00	173.45 ₹ 17,345	-103.05 -10305.00	18.25	32 3,200	12 1,200	17 1,700
26 Nov	7198.50	276.5 ₹ 27,650	-8.5 -850.00	18.96	2 200	-1 -100	4 400
25 Nov	7218.50	285 ₹ 28,500	-40 -4000.00	17.84	2 200	1 100	4 400
24 Nov	7258.50	325 ₹ 32,500	65 6500.00	17.73	3 300	1 100	2 200

21 Nov	7134.50	260 ₹ 26,000	-86.75 -8675.00	18.39	1 100	0 0	0 0
19 Nov	6896.50	346.75 ₹ 34,675	0 0.00	1.46	0 0	0 0	0 0
17 Nov	6799.00	346.75 ₹ 34,675	0 0.00	2.06	0 0	0 0	0 0
13 Nov	6855.00	346.75 ₹ 34,675	0 0.00	-	0 0	0 0	0 0
12 Nov	6879.00	346.75 ₹ 34,675	0 0.00	1.43	0 0	0 0	0 0
11 Nov	6873.00	346.75 ₹ 34,675	0 0.00	1.50	0 0	0 0	0 0
10 Nov	6866.50	346.75 ₹ 34,675	0 0.00	1.32	0 0	0 0	0 0
6 Nov	6806.50	346.75 ₹ 34,675	0 0.00	-	0 0	0 0	0 0
3 Nov	7023.50	346.75 ₹ 34,675	0 0.00	0.08	0 0	0 0	0 0
30 Oct	6889.00	346.75 ₹ 34,675	0 0.00	-	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 7200 expiring on 27JAN2026

Delta for 7200 CE is 0.70

Historical price for 7200 CE is as follows

On 24 Dec EICHERMOT was trading at 7312.50. The strike last trading price was 230, which was -13.2 lower than the previous day. The implied volatity was 14.79, the open interest changed by -15 which decreased total open position to 303

On 23 Dec EICHERMOT was trading at 7303.00. The strike last trading price was 245, which was -5.5 lower than the previous day. The implied volatity was 17.15, the open interest changed by 113 which increased total open position to 318

On 22 Dec EICHERMOT was trading at 7291.50. The strike last trading price was 268.6, which was 59.2 higher than the previous day. The implied volatity was 18.26, the open interest changed by 39 which increased total open position to 204

On 19 Dec EICHERMOT was trading at 7217.00. The strike last trading price was 213, which was 55.05 higher than the previous day. The implied volatity was 16.48, the open interest changed by 43 which increased total open position to 169

On 18 Dec EICHERMOT was trading at 7106.50. The strike last trading price was 158.25, which was -19.1 lower than the previous day. The implied volatity was 18.50, the open interest changed by 11 which increased total open position to 126

On 17 Dec EICHERMOT was trading at 7134.50. The strike last trading price was 182.7, which was 32.9 higher than the previous day. The implied volatity was 17.91, the open interest changed by 13 which increased total open position to 116

On 16 Dec EICHERMOT was trading at 7061.50. The strike last trading price was 145.25, which was -40.9 lower than the previous day. The implied volatity was 18.85, the open interest changed by 10 which increased total open position to 102

On 15 Dec EICHERMOT was trading at 7121.50. The strike last trading price was 183, which was -67 lower than the previous day. The implied volatity was 18.77, the open interest changed by 37 which increased total open position to 90

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 250, which was -10.95 lower than the previous day. The implied volatity was 18.09, the open interest changed by 0 which decreased total open position to 52

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 258, which was 7 higher than the previous day. The implied volatity was 18.28, the open interest changed by 0 which decreased total open position to 52

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 251, which was 50.65 higher than the previous day. The implied volatity was 17.40, the open interest changed by 6 which increased total open position to 50

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 201, which was 0 lower than the previous day. The implied volatity was 18.38, the open interest changed by 0 which decreased total open position to 42

On 8 Dec EICHERMOT was trading at 7142.00. The strike last trading price was 201, which was -29 lower than the previous day. The implied volatity was 16.59, the open interest changed by 0 which decreased total open position to 43

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 230, which was 50 higher than the previous day. The implied volatity was 15.65, the open interest changed by 1 which increased total open position to 44

On 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 180, which was -8.3 lower than the previous day. The implied volatity was 16.62, the open interest changed by 2 which increased total open position to 43

On 3 Dec EICHERMOT was trading at 7081.50. The strike last trading price was 188.3, which was -15.95 lower than the previous day. The implied volatity was 18.47, the open interest changed by 0 which decreased total open position to 40

On 2 Dec EICHERMOT was trading at 7112.50. The strike last trading price was 204.25, which was -4.25 lower than the previous day. The implied volatity was 17.73, the open interest changed by 12 which increased total open position to 42

On 1 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 208.5, which was 27.95 higher than the previous day. The implied volatity was 16.44, the open interest changed by 4 which increased total open position to 31

On 28 Nov EICHERMOT was trading at 7053.50. The strike last trading price was 180.55, which was 7.1 higher than the previous day. The implied volatity was 17.40, the open interest changed by 9 which increased total open position to 27

On 27 Nov EICHERMOT was trading at 6999.00. The strike last trading price was 173.45, which was -103.05 lower than the previous day. The implied volatity was 18.25, the open interest changed by 12 which increased total open position to 17

On 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 276.5, which was -8.5 lower than the previous day. The implied volatity was 18.96, the open interest changed by -1 which decreased total open position to 4

On 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 285, which was -40 lower than the previous day. The implied volatity was 17.84, the open interest changed by 1 which increased total open position to 4

On 24 Nov EICHERMOT was trading at 7258.50. The strike last trading price was 325, which was 65 higher than the previous day. The implied volatity was 17.73, the open interest changed by 1 which increased total open position to 2

On 21 Nov EICHERMOT was trading at 7134.50. The strike last trading price was 260, which was -86.75 lower than the previous day. The implied volatity was 18.39, 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 346.75, which was 0 lower than the previous day. The implied volatity was 1.46, 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 346.75, which was 0 lower than the previous day. The implied volatity was 2.06, 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 346.75, 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 346.75, which was 0 lower than the previous day. The implied volatity was 1.43, 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 346.75, which was 0 lower than the previous day. The implied volatity was 1.50, 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 346.75, which was 0 lower than the previous day. The implied volatity was 1.32, 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 346.75, 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 346.75, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0

On 30 Oct EICHERMOT was trading at 6889.00. The strike last trading price was 346.75, 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 27JAN2026 7200 PE
Delta: -0.33 Vega: 8.05 Theta: -1.47 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	7312.50	89.95 ₹ 8,995	-14.8 -1480.00	18.17	467 46,700	139 13,900	665 66,500
23 Dec	7303.00	105.6 ₹ 10,560	-7.25 -725.00	19.48	351 35,100	98 9,800	526 52,600
22 Dec	7291.50	105.55 ₹ 10,555	-38.45 -3845.00	19.96	243 24,300	124 12,400	418 41,800
19 Dec	7217.00	138 ₹ 13,800	-56.25 -5625.00	19.90	328 32,800	218 21,800	294 29,400
18 Dec	7106.50	198 ₹ 19,800	16 1600.00	19.38	195 19,500	-7 -700	76 7,600
17 Dec	7134.50	182 ₹ 18,200	-28 -2800.00	20.30	73 7,300	43 4,300	78 7,800
16 Dec	7061.50	210 ₹ 21,000	10 1000.00	17.70	1 100	0 0	35 3,500
15 Dec	7121.50	200 ₹ 20,000	60 6000.00	21.11	25 2,500	7 700	34 3,400
12 Dec	7229.00	140 ₹ 14,000	-7 -700.00	19.13	17 1,700	2 200	27 2,700
11 Dec	7256.00	147 ₹ 14,700	-9.75 -975.00	19.90	26 2,600	17 1,700	26 2,600
10 Dec	7228.50	150.05 ₹ 15,005	-24.95 -2495.00	20.00	14 1,400	8 800	9 900
9 Dec	7123.00	175 ₹ 17,500	-25 -2500.00	-	0 0	0 0	0 0
8 Dec	7142.00	175 ₹ 17,500	-25 -2500.00	-	0 0	0 0	1 100
5 Dec	7208.00	175 ₹ 17,500	-25 -2500.00	20.73	1 100	0 0	1 100
4 Dec	7100.00	200 ₹ 20,000	-23 -2300.00	18.32	1 100	0 0	2 200
3 Dec	7081.50	223 ₹ 22,300	-27 -2700.00	-	0 0	1 100	0 0
2 Dec	7112.50	223 ₹ 22,300	-27 -2700.00	20.76	2 200	1 100	2 200
1 Dec	7125.50	250 ₹ 25,000	-45 -4500.00	24.33	3 300	0 0	2 200
28 Nov	7053.50	295 ₹ 29,500	27.7 2770.00	24.15	1 100	0 0	1 100
27 Nov	6999.00	267.3 ₹ 26,730	-168.1 -16810.00	19.76	1 100	0 0	0 0
26 Nov	7198.50	435.4 ₹ 43,540	0 0.00	0.98	0 0	0 0	0 0
25 Nov	7218.50	435.4 ₹ 43,540	0 0.00	1.04	0 0	0 0	0 0
24 Nov	7258.50	435.4 ₹ 43,540	0 0.00	1.64	0 0	0 0	0 0
21 Nov	7134.50	435.4 ₹ 43,540	0 0.00	0.67	0 0	0 0	0 0
19 Nov	6896.50	435.4 ₹ 43,540	0 0.00	-	0 0	0 0	0 0
17 Nov	6799.00	435.4 ₹ 43,540	0 0.00	-	0 0	0 0	0 0
13 Nov	6855.00	435.4 ₹ 43,540	0 0.00	-	0 0	0 0	0 0
12 Nov	6879.00	435.4 ₹ 43,540	0 0.00	-	0 0	0 0	0 0
11 Nov	6873.00	435.4 ₹ 43,540	0 0.00	-	0 0	0 0	0 0
10 Nov	6866.50	435.4 ₹ 43,540	0 0.00	-	0 0	0 0	0 0
6 Nov	6806.50	435.4 ₹ 43,540	0 0.00	-	0 0	0 0	0 0
3 Nov	7023.50	435.4 ₹ 43,540	0 0.00	-	0 0	0 0	0 0
30 Oct	6889.00	435.4 ₹ 43,540	0 0.00	-	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 7200 expiring on 27JAN2026

Delta for 7200 PE is -0.33

Historical price for 7200 PE is as follows

On 24 Dec EICHERMOT was trading at 7312.50. The strike last trading price was 89.95, which was -14.8 lower than the previous day. The implied volatity was 18.17, the open interest changed by 139 which increased total open position to 665

On 23 Dec EICHERMOT was trading at 7303.00. The strike last trading price was 105.6, which was -7.25 lower than the previous day. The implied volatity was 19.48, the open interest changed by 98 which increased total open position to 526

On 22 Dec EICHERMOT was trading at 7291.50. The strike last trading price was 105.55, which was -38.45 lower than the previous day. The implied volatity was 19.96, the open interest changed by 124 which increased total open position to 418

On 19 Dec EICHERMOT was trading at 7217.00. The strike last trading price was 138, which was -56.25 lower than the previous day. The implied volatity was 19.90, the open interest changed by 218 which increased total open position to 294

On 18 Dec EICHERMOT was trading at 7106.50. The strike last trading price was 198, which was 16 higher than the previous day. The implied volatity was 19.38, the open interest changed by -7 which decreased total open position to 76

On 17 Dec EICHERMOT was trading at 7134.50. The strike last trading price was 182, which was -28 lower than the previous day. The implied volatity was 20.30, the open interest changed by 43 which increased total open position to 78

On 16 Dec EICHERMOT was trading at 7061.50. The strike last trading price was 210, which was 10 higher than the previous day. The implied volatity was 17.70, the open interest changed by 0 which decreased total open position to 35

On 15 Dec EICHERMOT was trading at 7121.50. The strike last trading price was 200, which was 60 higher than the previous day. The implied volatity was 21.11, the open interest changed by 7 which increased total open position to 34

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 140, which was -7 lower than the previous day. The implied volatity was 19.13, the open interest changed by 2 which increased total open position to 27

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 147, which was -9.75 lower than the previous day. The implied volatity was 19.90, the open interest changed by 17 which increased total open position to 26

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 150.05, which was -24.95 lower than the previous day. The implied volatity was 20.00, the open interest changed by 8 which increased total open position to 9

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 175, which was -25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec EICHERMOT was trading at 7142.00. The strike last trading price was 175, which was -25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 175, which was -25 lower than the previous day. The implied volatity was 20.73, the open interest changed by 0 which decreased total open position to 1

On 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 200, which was -23 lower than the previous day. The implied volatity was 18.32, the open interest changed by 0 which decreased total open position to 2

On 3 Dec EICHERMOT was trading at 7081.50. The strike last trading price was 223, which was -27 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec EICHERMOT was trading at 7112.50. The strike last trading price was 223, which was -27 lower than the previous day. The implied volatity was 20.76, the open interest changed by 1 which increased total open position to 2

On 1 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 250, which was -45 lower than the previous day. The implied volatity was 24.33, the open interest changed by 0 which decreased total open position to 2

On 28 Nov EICHERMOT was trading at 7053.50. The strike last trading price was 295, which was 27.7 higher than the previous day. The implied volatity was 24.15, the open interest changed by 0 which decreased total open position to 1

On 27 Nov EICHERMOT was trading at 6999.00. The strike last trading price was 267.3, which was -168.1 lower than the previous day. The implied volatity was 19.76, the open interest changed by 0 which decreased total open position to 0

On 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 435.4, which was 0 lower than the previous day. The implied volatity was 0.98, the open interest changed by 0 which decreased total open position to 0

On 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 435.4, which was 0 lower than the previous day. The implied volatity was 1.04, the open interest changed by 0 which decreased total open position to 0

On 24 Nov EICHERMOT was trading at 7258.50. The strike last trading price was 435.4, which was 0 lower than the previous day. The implied volatity was 1.64, the open interest changed by 0 which decreased total open position to 0

On 21 Nov EICHERMOT was trading at 7134.50. The strike last trading price was 435.4, which was 0 lower than the previous day. The implied volatity was 0.67, 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 435.4, 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 435.4, 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 435.4, 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 435.4, 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 435.4, 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 435.4, 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 435.4, 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 435.4, 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 30 Oct EICHERMOT was trading at 6889.00. The strike last trading price was 435.4, 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