Historical option data for EICHERMOT
03 Jun 2026 04:10 PM IST
| EICHERMOT 30-Jun-2026 (27d) 7200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 0.08
Theta: -4.47
Gamma: 0.00072
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 3 Jun | 7130.00 | 192.7 | -5.3 (-2.68%) | 28.59 | 2,607 | 258 | 906 | |||||||||
| 2 Jun | 7141.50 | 200 | 18 (9.89%) | 25.96 | 1,976 | -84 | 649 | |||||||||
| 1 Jun | 7100.50 | 189.4 | -62.6 (-24.84%) | 27.59 | 1,979 | 149 | 736 | |||||||||
| 29 May | 7177.00 | 258 | -126 (-32.81%) | 27.33 | 1,450 | 168 | 587 | |||||||||
| 27 May | 7419.00 | 386 | 31 (8.73%) | 26.23 | 88 | -1 | 419 | |||||||||
| 26 May | 7376.00 | 355.3 | -51.7 (-12.70%) | 24.76 | 294 | 25 | 426 | |||||||||
| 25 May | 7414.00 | 415.65 | 195.65 (88.93%) | 28.06 | 1,136 | 7 | 400 | |||||||||
| 22 May | 6981.50 | 224.15 | 46.15 (25.93%) | 32.69 | 868 | 256 | 389 | |||||||||
| 21 May | 6892.00 | 182 | 10 (5.81%) | 31.03 | 83 | 34 | 133 | |||||||||
| 20 May | 6849.50 | 168 | -3.4 (-1.98%) | 31.58 | 87 | 15 | 99 | |||||||||
| 19 May | 6882.50 | 170 | -12 (-6.59%) | 30.5 | 105 | -18 | 84 | |||||||||
| 18 May | 6913.00 | 182.3 | -52.7 (-22.43%) | 30.71 | 149 | 82 | 102 | |||||||||
| 15 May | 7014.50 | 239.15 | 42.55 (21.64%) | 29.08 | 12 | 1 | 20 | |||||||||
| 14 May | 7034.00 | 196.6 | 0 (0.00%) | 0 | 1 | 0 | 19 | |||||||||
| 13 May | 6971.50 | 196.6 | -145.4 (-42.51%) | 0 | 18 | 15 | 19 | |||||||||
| 12 May | 7126.00 | 342 | 104.1 (43.76%) | 0 | 2 | 0 | 2 | |||||||||
| 11 May | 7202.50 | 237.9 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 8 May | 7302.50 | 237.9 | -141.9 (-37.36%) | - | 0 | 0 | 2 | |||||||||
| 7 May | 7327.50 | 237.9 | -141.9 (-37.36%) | - | 0 | 0 | 2 | |||||||||
| 6 May | 7310.50 | 237.9 | -141.9 (-37.36%) | - | 0 | 0 | 2 | |||||||||
| 5 May | 7301.50 | 237.9 | -141.9 (-37.36%) | - | 0 | 0 | 2 | |||||||||
| 4 May | 7329.00 | 237.9 | -141.9 (-37.36%) | - | 0 | 0 | 2 | |||||||||
| 30 Apr | 7109.00 | 237.9 | 11.35 (5.01%) | 21.44 | 2 | 1 | 1 | |||||||||
| 29 Apr | 7189.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 7050.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 7424.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 7147.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 7131.00 | 0 | 0 (0.00%) | 0.37 | 0 | 0 | 0 | |||||||||
| 6 Apr | 6596.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 6649.50 | 0 | 0 (0.00%) | 1.47 | 0 | 0 | 0 | |||||||||
For Eicher Motors Ltd - strike price 7200 expiring on 30JUN2026
Delta for 7200 CE is 0.47
Historical price for 7200 CE is as follows
On 3 Jun EICHERMOT was trading at 7130.00. The strike last trading price was 192.7, which was -5.3 lower than the previous day. The implied volatity was 28.59, the open interest changed by 258 which increased total open position to 906
On 2 Jun EICHERMOT was trading at 7141.50. The strike last trading price was 200, which was 18 higher than the previous day. The implied volatity was 25.96, the open interest changed by -84 which decreased total open position to 649
On 1 Jun EICHERMOT was trading at 7100.50. The strike last trading price was 189.4, which was -62.6 lower than the previous day. The implied volatity was 27.59, the open interest changed by 149 which increased total open position to 736
On 29 May EICHERMOT was trading at 7177.00. The strike last trading price was 258, which was -126 lower than the previous day. The implied volatity was 27.33, the open interest changed by 168 which increased total open position to 587
On 27 May EICHERMOT was trading at 7419.00. The strike last trading price was 386, which was 31 higher than the previous day. The implied volatity was 26.23, the open interest changed by -1 which decreased total open position to 419
On 26 May EICHERMOT was trading at 7376.00. The strike last trading price was 355.3, which was -51.7 lower than the previous day. The implied volatity was 24.76, the open interest changed by 25 which increased total open position to 426
On 25 May EICHERMOT was trading at 7414.00. The strike last trading price was 415.65, which was 195.65 higher than the previous day. The implied volatity was 28.06, the open interest changed by 7 which increased total open position to 400
On 22 May EICHERMOT was trading at 6981.50. The strike last trading price was 224.15, which was 46.15 higher than the previous day. The implied volatity was 32.69, the open interest changed by 256 which increased total open position to 389
On 21 May EICHERMOT was trading at 6892.00. The strike last trading price was 182, which was 10 higher than the previous day. The implied volatity was 31.03, the open interest changed by 34 which increased total open position to 133
On 20 May EICHERMOT was trading at 6849.50. The strike last trading price was 168, which was -3.4 lower than the previous day. The implied volatity was 31.58, the open interest changed by 15 which increased total open position to 99
On 19 May EICHERMOT was trading at 6882.50. The strike last trading price was 170, which was -12 lower than the previous day. The implied volatity was 30.5, the open interest changed by -18 which decreased total open position to 84
On 18 May EICHERMOT was trading at 6913.00. The strike last trading price was 182.3, which was -52.7 lower than the previous day. The implied volatity was 30.71, the open interest changed by 82 which increased total open position to 102
On 15 May EICHERMOT was trading at 7014.50. The strike last trading price was 239.15, which was 42.55 higher than the previous day. The implied volatity was 29.08, the open interest changed by 1 which increased total open position to 20
On 14 May EICHERMOT was trading at 7034.00. The strike last trading price was 196.6, 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 19
On 13 May EICHERMOT was trading at 6971.50. The strike last trading price was 196.6, which was -145.4 lower than the previous day. The implied volatity was 0, the open interest changed by 15 which increased total open position to 19
On 12 May EICHERMOT was trading at 7126.00. The strike last trading price was 342, which was 104.1 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 11 May EICHERMOT was trading at 7202.50. The strike last trading price was 237.9, 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 2
On 8 May EICHERMOT was trading at 7302.50. The strike last trading price was 237.9, which was -141.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 May EICHERMOT was trading at 7327.50. The strike last trading price was 237.9, which was -141.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 May EICHERMOT was trading at 7310.50. The strike last trading price was 237.9, which was -141.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 May EICHERMOT was trading at 7301.50. The strike last trading price was 237.9, which was -141.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 May EICHERMOT was trading at 7329.00. The strike last trading price was 237.9, which was -141.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Apr EICHERMOT was trading at 7109.00. The strike last trading price was 237.9, which was 11.35 higher than the previous day. The implied volatity was 21.44, the open interest changed by 1 which increased total open position to 1
On 29 Apr EICHERMOT was trading at 7189.50. 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 13 Apr EICHERMOT was trading at 7050.00. 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 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 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 8 Apr EICHERMOT was trading at 7131.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.37, 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 -, 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 2 Apr EICHERMOT was trading at 6649.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.47, the open interest changed by 0 which decreased total open position to 0
| EICHERMOT 30-Jun-2026 (27d) 7200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0.08
Theta: -2.61
Gamma: 0.00088
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 3 Jun | 7130.00 | 212.75 | 13.5 (6.78%) | 23.14 | 205 | 6 | 455 |
| 2 Jun | 7141.50 | 195 | -35.3 (-15.33%) | 23.59 | 415 | -4 | 447 |
| 1 Jun | 7100.50 | 226.7 | 41.95 (22.71%) | 23.66 | 1,843 | 6 | 467 |
| 29 May | 7177.00 | 175 | 69.45 (65.80%) | 22.19 | 2,509 | 36 | 470 |
| 27 May | 7419.00 | 104.5 | -31.25 (-23.02%) | 23.59 | 624 | 31 | 434 |
| 26 May | 7376.00 | 129.95 | -0.95 (-0.73%) | 25.03 | 626 | 80 | 403 |
| 25 May | 7414.00 | 122 | -252.05 (-67.38%) | 25.38 | 1,193 | 168 | 325 |
| 22 May | 6981.50 | 370.8 | -30.2 (-7.53%) | 29.82 | 186 | 126 | 156 |
| 21 May | 6892.00 | 401 | -37.15 (-8.48%) | 28.26 | 2 | 0 | 30 |
| 20 May | 6849.50 | 438.15 | -3.9 (-0.88%) | 29.58 | 9 | 7 | 30 |
| 19 May | 6882.50 | 442.05 | 21.7 (5.16%) | 29.71 | 12 | 0 | 24 |
| 18 May | 6913.00 | 414.7 | 53.55 (14.83%) | 29.77 | 25 | 1 | 24 |
| 15 May | 7014.50 | 361.15 | -0.7 (-0.19%) | 29.26 | 5 | -1 | 21 |
| 14 May | 7034.00 | 361.85 | -10.15 (-2.73%) | 28.9 | 20 | 10 | 21 |
| 13 May | 6971.50 | 372 | 172 (86.00%) | 0 | 15 | 8 | 11 |
| 12 May | 7126.00 | 200 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 11 May | 7202.50 | 200 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 8 May | 7302.50 | 200 | 200 (-33.33%) | 27.99 | 0 | 0 | 3 |
| 7 May | 7327.50 | 200 | -100 (-33.33%) | 27.99 | 1 | 0 | 2 |
| 6 May | 7310.50 | 300 | 300 | - | 0 | 0 | 2 |
| 5 May | 7301.50 | 300 | 300 (-57.84%) | 33.99 | 0 | 0 | 2 |
| 4 May | 7329.00 | 300 | -411.55 (-57.84%) | 33.99 | 2 | 0 | 0 |
| 30 Apr | 7109.00 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 7189.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 7050.00 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 7424.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 7147.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 7131.00 | 0 | 0 (0.00%) | 0.5 | 0 | 0 | 0 |
| 6 Apr | 6596.00 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 6649.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Eicher Motors Ltd - strike price 7200 expiring on 30JUN2026
Delta for 7200 PE is -0.54
Historical price for 7200 PE is as follows
On 3 Jun EICHERMOT was trading at 7130.00. The strike last trading price was 212.75, which was 13.5 higher than the previous day. The implied volatity was 23.14, the open interest changed by 6 which increased total open position to 455
On 2 Jun EICHERMOT was trading at 7141.50. The strike last trading price was 195, which was -35.3 lower than the previous day. The implied volatity was 23.59, the open interest changed by -4 which decreased total open position to 447
On 1 Jun EICHERMOT was trading at 7100.50. The strike last trading price was 226.7, which was 41.95 higher than the previous day. The implied volatity was 23.66, the open interest changed by 6 which increased total open position to 467
On 29 May EICHERMOT was trading at 7177.00. The strike last trading price was 175, which was 69.45 higher than the previous day. The implied volatity was 22.19, the open interest changed by 36 which increased total open position to 470
On 27 May EICHERMOT was trading at 7419.00. The strike last trading price was 104.5, which was -31.25 lower than the previous day. The implied volatity was 23.59, the open interest changed by 31 which increased total open position to 434
On 26 May EICHERMOT was trading at 7376.00. The strike last trading price was 129.95, which was -0.95 lower than the previous day. The implied volatity was 25.03, the open interest changed by 80 which increased total open position to 403
On 25 May EICHERMOT was trading at 7414.00. The strike last trading price was 122, which was -252.05 lower than the previous day. The implied volatity was 25.38, the open interest changed by 168 which increased total open position to 325
On 22 May EICHERMOT was trading at 6981.50. The strike last trading price was 370.8, which was -30.2 lower than the previous day. The implied volatity was 29.82, the open interest changed by 126 which increased total open position to 156
On 21 May EICHERMOT was trading at 6892.00. The strike last trading price was 401, which was -37.15 lower than the previous day. The implied volatity was 28.26, the open interest changed by 0 which decreased total open position to 30
On 20 May EICHERMOT was trading at 6849.50. The strike last trading price was 438.15, which was -3.9 lower than the previous day. The implied volatity was 29.58, the open interest changed by 7 which increased total open position to 30
On 19 May EICHERMOT was trading at 6882.50. The strike last trading price was 442.05, which was 21.7 higher than the previous day. The implied volatity was 29.71, the open interest changed by 0 which decreased total open position to 24
On 18 May EICHERMOT was trading at 6913.00. The strike last trading price was 414.7, which was 53.55 higher than the previous day. The implied volatity was 29.77, the open interest changed by 1 which increased total open position to 24
On 15 May EICHERMOT was trading at 7014.50. The strike last trading price was 361.15, which was -0.7 lower than the previous day. The implied volatity was 29.26, the open interest changed by -1 which decreased total open position to 21
On 14 May EICHERMOT was trading at 7034.00. The strike last trading price was 361.85, which was -10.15 lower than the previous day. The implied volatity was 28.9, the open interest changed by 10 which increased total open position to 21
On 13 May EICHERMOT was trading at 6971.50. The strike last trading price was 372, which was 172 higher than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 11
On 12 May EICHERMOT was trading at 7126.00. The strike last trading price was 200, 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 3
On 11 May EICHERMOT was trading at 7202.50. The strike last trading price was 200, 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 3
On 8 May EICHERMOT was trading at 7302.50. The strike last trading price was 200, which was 200 higher than the previous day. The implied volatity was 27.99, the open interest changed by 0 which decreased total open position to 3
On 7 May EICHERMOT was trading at 7327.50. The strike last trading price was 200, which was -100 lower than the previous day. The implied volatity was 27.99, the open interest changed by 0 which decreased total open position to 2
On 6 May EICHERMOT was trading at 7310.50. The strike last trading price was 300, which was 300 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 May EICHERMOT was trading at 7301.50. The strike last trading price was 300, which was 300 higher than the previous day. The implied volatity was 33.99, the open interest changed by 0 which decreased total open position to 2
On 4 May EICHERMOT was trading at 7329.00. The strike last trading price was 300, which was -411.55 lower than the previous day. The implied volatity was 33.99, the open interest changed by 0 which decreased total open position to 0
On 30 Apr EICHERMOT was trading at 7109.00. 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 29 Apr EICHERMOT was trading at 7189.50. 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 13 Apr EICHERMOT was trading at 7050.00. 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 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 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 8 Apr EICHERMOT was trading at 7131.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.5, 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 -, 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 2 Apr EICHERMOT was trading at 6649.50. 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
