EICHERMOT
Eicher Motors Ltd
Historical option data for EICHERMOT
20 Feb 2026 04:12 PM IST
| EICHERMOT 24-FEB-2026 7250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 7936.50 | 660.3 | 15.15 | - | 23 | -4 | 246 | |||||||||
| 19 Feb | 7897.00 | 646.85 | -113.5 | 90.81 | 10 | -3 | 253 | |||||||||
| 18 Feb | 8009.50 | 760.15 | -10.2 | - | 9 | 0 | 256 | |||||||||
| 17 Feb | 8035.00 | 770.35 | 85.65 | 36.39 | 4 | -1 | 256 | |||||||||
| 16 Feb | 8010.50 | 684.7 | 121.9 | - | 0 | 0 | 257 | |||||||||
| 13 Feb | 8065.00 | 684.7 | 121.9 | - | 0 | 0 | 257 | |||||||||
| 12 Feb | 7943.00 | 684.7 | 121.9 | - | 8 | -1 | 256 | |||||||||
| 11 Feb | 7771.00 | 564.6 | 349 | 26.83 | 449 | -161 | 259 | |||||||||
| 10 Feb | 7296.00 | 221.8 | 60.65 | 30.73 | 2,941 | 99 | 431 | |||||||||
| 9 Feb | 7195.50 | 164.65 | 20.3 | 29.18 | 839 | 36 | 338 | |||||||||
| 6 Feb | 7177.50 | 139.4 | -52.6 | 26.3 | 308 | 9 | 306 | |||||||||
| 5 Feb | 7209.50 | 184.25 | -34.7 | 29.56 | 393 | 25 | 298 | |||||||||
| 4 Feb | 7277.50 | 212 | 19.55 | 26.64 | 1,422 | -230 | 273 | |||||||||
| 3 Feb | 7215.00 | 194.6 | 94.85 | 28.47 | 2,069 | 397 | 505 | |||||||||
| 2 Feb | 6985.50 | 98.05 | 5.15 | 27.28 | 193 | -15 | 109 | |||||||||
| 1 Feb | 6889.50 | 80.55 | -86.3 | 30.19 | 223 | 26 | 123 | |||||||||
| 30 Jan | 7122.50 | 169.95 | 13.8 | 27.21 | 119 | -1 | 96 | |||||||||
| 29 Jan | 7056.50 | 157.6 | -12.7 | 28.33 | 106 | 7 | 97 | |||||||||
| 28 Jan | 7071.00 | 175.55 | -18.95 | 28.73 | 245 | 55 | 89 | |||||||||
| 27 Jan | 7164.50 | 190 | 36.3 | 26.85 | 48 | 7 | 34 | |||||||||
| 23 Jan | 6973.00 | 153.7 | -9.2 | 29.56 | 22 | 19 | 26 | |||||||||
| 22 Jan | 7049.00 | 162.9 | -142.65 | 26.43 | 12 | 6 | 6 | |||||||||
|
|
||||||||||||||||
| 21 Jan | 7140.00 | 305.55 | 0 | 0.71 | 0 | 0 | 0 | |||||||||
| 20 Jan | 7173.50 | 305.55 | 0 | 0.48 | 0 | 0 | 0 | |||||||||
| 19 Jan | 7323.50 | 305.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 7315.00 | 305.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 7358.00 | 305.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 7404.00 | 305.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 7436.00 | 305.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 7507.00 | 305.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 7551.00 | 305.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 7582.50 | 305.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 7522.50 | 305.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 7482.50 | 305.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 7334.50 | 305.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 7348.00 | 305.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 7312.50 | 305.55 | 0 | - | 0 | 0 | 0 | |||||||||
For Eicher Motors Ltd - strike price 7250 expiring on 24FEB2026
Delta for 7250 CE is -
Historical price for 7250 CE is as follows
On 20 Feb EICHERMOT was trading at 7936.50. The strike last trading price was 660.3, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 246
On 19 Feb EICHERMOT was trading at 7897.00. The strike last trading price was 646.85, which was -113.5 lower than the previous day. The implied volatity was 90.81, the open interest changed by -3 which decreased total open position to 253
On 18 Feb EICHERMOT was trading at 8009.50. The strike last trading price was 760.15, which was -10.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 256
On 17 Feb EICHERMOT was trading at 8035.00. The strike last trading price was 770.35, which was 85.65 higher than the previous day. The implied volatity was 36.39, the open interest changed by -1 which decreased total open position to 256
On 16 Feb EICHERMOT was trading at 8010.50. The strike last trading price was 684.7, which was 121.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 257
On 13 Feb EICHERMOT was trading at 8065.00. The strike last trading price was 684.7, which was 121.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 257
On 12 Feb EICHERMOT was trading at 7943.00. The strike last trading price was 684.7, which was 121.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 256
On 11 Feb EICHERMOT was trading at 7771.00. The strike last trading price was 564.6, which was 349 higher than the previous day. The implied volatity was 26.83, the open interest changed by -161 which decreased total open position to 259
On 10 Feb EICHERMOT was trading at 7296.00. The strike last trading price was 221.8, which was 60.65 higher than the previous day. The implied volatity was 30.73, the open interest changed by 99 which increased total open position to 431
On 9 Feb EICHERMOT was trading at 7195.50. The strike last trading price was 164.65, which was 20.3 higher than the previous day. The implied volatity was 29.18, the open interest changed by 36 which increased total open position to 338
On 6 Feb EICHERMOT was trading at 7177.50. The strike last trading price was 139.4, which was -52.6 lower than the previous day. The implied volatity was 26.3, the open interest changed by 9 which increased total open position to 306
On 5 Feb EICHERMOT was trading at 7209.50. The strike last trading price was 184.25, which was -34.7 lower than the previous day. The implied volatity was 29.56, the open interest changed by 25 which increased total open position to 298
On 4 Feb EICHERMOT was trading at 7277.50. The strike last trading price was 212, which was 19.55 higher than the previous day. The implied volatity was 26.64, the open interest changed by -230 which decreased total open position to 273
On 3 Feb EICHERMOT was trading at 7215.00. The strike last trading price was 194.6, which was 94.85 higher than the previous day. The implied volatity was 28.47, the open interest changed by 397 which increased total open position to 505
On 2 Feb EICHERMOT was trading at 6985.50. The strike last trading price was 98.05, which was 5.15 higher than the previous day. The implied volatity was 27.28, the open interest changed by -15 which decreased total open position to 109
On 1 Feb EICHERMOT was trading at 6889.50. The strike last trading price was 80.55, which was -86.3 lower than the previous day. The implied volatity was 30.19, the open interest changed by 26 which increased total open position to 123
On 30 Jan EICHERMOT was trading at 7122.50. The strike last trading price was 169.95, which was 13.8 higher than the previous day. The implied volatity was 27.21, the open interest changed by -1 which decreased total open position to 96
On 29 Jan EICHERMOT was trading at 7056.50. The strike last trading price was 157.6, which was -12.7 lower than the previous day. The implied volatity was 28.33, the open interest changed by 7 which increased total open position to 97
On 28 Jan EICHERMOT was trading at 7071.00. The strike last trading price was 175.55, which was -18.95 lower than the previous day. The implied volatity was 28.73, the open interest changed by 55 which increased total open position to 89
On 27 Jan EICHERMOT was trading at 7164.50. The strike last trading price was 190, which was 36.3 higher than the previous day. The implied volatity was 26.85, the open interest changed by 7 which increased total open position to 34
On 23 Jan EICHERMOT was trading at 6973.00. The strike last trading price was 153.7, which was -9.2 lower than the previous day. The implied volatity was 29.56, the open interest changed by 19 which increased total open position to 26
On 22 Jan EICHERMOT was trading at 7049.00. The strike last trading price was 162.9, which was -142.65 lower than the previous day. The implied volatity was 26.43, the open interest changed by 6 which increased total open position to 6
On 21 Jan EICHERMOT was trading at 7140.00. The strike last trading price was 305.55, which was 0 lower than the previous day. The implied volatity was 0.71, the open interest changed by 0 which decreased total open position to 0
On 20 Jan EICHERMOT was trading at 7173.50. The strike last trading price was 305.55, which was 0 lower than the previous day. The implied volatity was 0.48, the open interest changed by 0 which decreased total open position to 0
On 19 Jan EICHERMOT was trading at 7323.50. The strike last trading price was 305.55, 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 16 Jan EICHERMOT was trading at 7315.00. The strike last trading price was 305.55, 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 Jan EICHERMOT was trading at 7358.00. The strike last trading price was 305.55, 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 Jan EICHERMOT was trading at 7404.00. The strike last trading price was 305.55, 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 Jan EICHERMOT was trading at 7436.00. The strike last trading price was 305.55, 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 Jan EICHERMOT was trading at 7507.00. The strike last trading price was 305.55, 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 Jan EICHERMOT was trading at 7551.00. The strike last trading price was 305.55, 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 Jan EICHERMOT was trading at 7582.50. The strike last trading price was 305.55, 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 Jan EICHERMOT was trading at 7522.50. The strike last trading price was 305.55, 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 Jan EICHERMOT was trading at 7482.50. The strike last trading price was 305.55, 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 Jan EICHERMOT was trading at 7334.50. The strike last trading price was 305.55, 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 1 Jan EICHERMOT was trading at 7348.00. The strike last trading price was 305.55, 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 Dec EICHERMOT was trading at 7312.50. The strike last trading price was 305.55, 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 24FEB2026 7250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.29
Theta: -1.37
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 7936.50 | 1.55 | 0.2 | 39.01 | 14 | -6 | 205 |
| 19 Feb | 7897.00 | 1.5 | -0.35 | 33.57 | 116 | 6 | 209 |
| 18 Feb | 8009.50 | 1.95 | -2.15 | 36.96 | 90 | -13 | 204 |
| 17 Feb | 8035.00 | 4 | -2.55 | 38.83 | 118 | 30 | 216 |
| 16 Feb | 8010.50 | 6.35 | -4.25 | 38.09 | 169 | 0 | 186 |
| 13 Feb | 8065.00 | 11.45 | -1.95 | 39.03 | 175 | 0 | 186 |
| 12 Feb | 7943.00 | 14.15 | -10.7 | 34.63 | 225 | -20 | 184 |
| 11 Feb | 7771.00 | 23.95 | -135.15 | 31.45 | 1,313 | 22 | 205 |
| 10 Feb | 7296.00 | 161.5 | -33.55 | 34.17 | 1,212 | 89 | 239 |
| 9 Feb | 7195.50 | 193.6 | -18.6 | 32.21 | 74 | 5 | 150 |
| 6 Feb | 7177.50 | 215.8 | 18.2 | 29.01 | 136 | -1 | 146 |
| 5 Feb | 7209.50 | 202.6 | 26 | 29.41 | 338 | -20 | 148 |
| 4 Feb | 7277.50 | 177.5 | -18.7 | 30.53 | 368 | 47 | 171 |
| 3 Feb | 7215.00 | 195 | -253.3 | 28.03 | 248 | 94 | 124 |
| 2 Feb | 6985.50 | 448.3 | 167.6 | - | 0 | 0 | 30 |
| 1 Feb | 6889.50 | 448.3 | 167.6 | 32.51 | 39 | 0 | 30 |
| 30 Jan | 7122.50 | 281.4 | -68.5 | 32.66 | 3 | 0 | 30 |
| 29 Jan | 7056.50 | 349.9 | 43.3 | - | 0 | 0 | 0 |
| 28 Jan | 7071.00 | 349.9 | 43.3 | 38.24 | 5 | 0 | 31 |
| 27 Jan | 7164.50 | 306.6 | 16.6 | 35.66 | 9 | 2 | 31 |
| 23 Jan | 6973.00 | 290 | 28.7 | - | 0 | 0 | 29 |
| 22 Jan | 7049.00 | 290 | 28.7 | 23.85 | 52 | -7 | 28 |
| 21 Jan | 7140.00 | 261.3 | 23.6 | 26.56 | 43 | 3 | 36 |
| 20 Jan | 7173.50 | 247 | 77 | 27.26 | 35 | -15 | 35 |
| 19 Jan | 7323.50 | 170 | 1.9 | 25.46 | 6 | 0 | 50 |
| 16 Jan | 7315.00 | 168.1 | 4.1 | - | 0 | 0 | 50 |
| 14 Jan | 7358.00 | 168.1 | 4.1 | 26.36 | 58 | 50 | 50 |
| 13 Jan | 7404.00 | 164 | 3 | - | 0 | 0 | 0 |
| 12 Jan | 7436.00 | 164 | 3 | 28.4 | 1 | 0 | 1 |
| 9 Jan | 7507.00 | 161 | -135.05 | - | 0 | 0 | 1 |
| 8 Jan | 7551.00 | 161 | -135.05 | - | 0 | 0 | 1 |
| 7 Jan | 7582.50 | 161 | -135.05 | - | 0 | 0 | 1 |
| 6 Jan | 7522.50 | 161 | -135.05 | - | 0 | 0 | 1 |
| 5 Jan | 7482.50 | 161 | -135.05 | 27.54 | 1 | 0 | 0 |
| 2 Jan | 7334.50 | 296.05 | 0 | 1.79 | 0 | 0 | 0 |
| 1 Jan | 7348.00 | 296.05 | 0 | 1.84 | 0 | 0 | 0 |
| 31 Dec | 7312.50 | 296.05 | 0 | 1.64 | 0 | 0 | 0 |
For Eicher Motors Ltd - strike price 7250 expiring on 24FEB2026
Delta for 7250 PE is -0.01
Historical price for 7250 PE is as follows
On 20 Feb EICHERMOT was trading at 7936.50. The strike last trading price was 1.55, which was 0.2 higher than the previous day. The implied volatity was 39.01, the open interest changed by -6 which decreased total open position to 205
On 19 Feb EICHERMOT was trading at 7897.00. The strike last trading price was 1.5, which was -0.35 lower than the previous day. The implied volatity was 33.57, the open interest changed by 6 which increased total open position to 209
On 18 Feb EICHERMOT was trading at 8009.50. The strike last trading price was 1.95, which was -2.15 lower than the previous day. The implied volatity was 36.96, the open interest changed by -13 which decreased total open position to 204
On 17 Feb EICHERMOT was trading at 8035.00. The strike last trading price was 4, which was -2.55 lower than the previous day. The implied volatity was 38.83, the open interest changed by 30 which increased total open position to 216
On 16 Feb EICHERMOT was trading at 8010.50. The strike last trading price was 6.35, which was -4.25 lower than the previous day. The implied volatity was 38.09, the open interest changed by 0 which decreased total open position to 186
On 13 Feb EICHERMOT was trading at 8065.00. The strike last trading price was 11.45, which was -1.95 lower than the previous day. The implied volatity was 39.03, the open interest changed by 0 which decreased total open position to 186
On 12 Feb EICHERMOT was trading at 7943.00. The strike last trading price was 14.15, which was -10.7 lower than the previous day. The implied volatity was 34.63, the open interest changed by -20 which decreased total open position to 184
On 11 Feb EICHERMOT was trading at 7771.00. The strike last trading price was 23.95, which was -135.15 lower than the previous day. The implied volatity was 31.45, the open interest changed by 22 which increased total open position to 205
On 10 Feb EICHERMOT was trading at 7296.00. The strike last trading price was 161.5, which was -33.55 lower than the previous day. The implied volatity was 34.17, the open interest changed by 89 which increased total open position to 239
On 9 Feb EICHERMOT was trading at 7195.50. The strike last trading price was 193.6, which was -18.6 lower than the previous day. The implied volatity was 32.21, the open interest changed by 5 which increased total open position to 150
On 6 Feb EICHERMOT was trading at 7177.50. The strike last trading price was 215.8, which was 18.2 higher than the previous day. The implied volatity was 29.01, the open interest changed by -1 which decreased total open position to 146
On 5 Feb EICHERMOT was trading at 7209.50. The strike last trading price was 202.6, which was 26 higher than the previous day. The implied volatity was 29.41, the open interest changed by -20 which decreased total open position to 148
On 4 Feb EICHERMOT was trading at 7277.50. The strike last trading price was 177.5, which was -18.7 lower than the previous day. The implied volatity was 30.53, the open interest changed by 47 which increased total open position to 171
On 3 Feb EICHERMOT was trading at 7215.00. The strike last trading price was 195, which was -253.3 lower than the previous day. The implied volatity was 28.03, the open interest changed by 94 which increased total open position to 124
On 2 Feb EICHERMOT was trading at 6985.50. The strike last trading price was 448.3, which was 167.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 1 Feb EICHERMOT was trading at 6889.50. The strike last trading price was 448.3, which was 167.6 higher than the previous day. The implied volatity was 32.51, the open interest changed by 0 which decreased total open position to 30
On 30 Jan EICHERMOT was trading at 7122.50. The strike last trading price was 281.4, which was -68.5 lower than the previous day. The implied volatity was 32.66, the open interest changed by 0 which decreased total open position to 30
On 29 Jan EICHERMOT was trading at 7056.50. The strike last trading price was 349.9, which was 43.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan EICHERMOT was trading at 7071.00. The strike last trading price was 349.9, which was 43.3 higher than the previous day. The implied volatity was 38.24, the open interest changed by 0 which decreased total open position to 31
On 27 Jan EICHERMOT was trading at 7164.50. The strike last trading price was 306.6, which was 16.6 higher than the previous day. The implied volatity was 35.66, the open interest changed by 2 which increased total open position to 31
On 23 Jan EICHERMOT was trading at 6973.00. The strike last trading price was 290, which was 28.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 22 Jan EICHERMOT was trading at 7049.00. The strike last trading price was 290, which was 28.7 higher than the previous day. The implied volatity was 23.85, the open interest changed by -7 which decreased total open position to 28
On 21 Jan EICHERMOT was trading at 7140.00. The strike last trading price was 261.3, which was 23.6 higher than the previous day. The implied volatity was 26.56, the open interest changed by 3 which increased total open position to 36
On 20 Jan EICHERMOT was trading at 7173.50. The strike last trading price was 247, which was 77 higher than the previous day. The implied volatity was 27.26, the open interest changed by -15 which decreased total open position to 35
On 19 Jan EICHERMOT was trading at 7323.50. The strike last trading price was 170, which was 1.9 higher than the previous day. The implied volatity was 25.46, the open interest changed by 0 which decreased total open position to 50
On 16 Jan EICHERMOT was trading at 7315.00. The strike last trading price was 168.1, which was 4.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 14 Jan EICHERMOT was trading at 7358.00. The strike last trading price was 168.1, which was 4.1 higher than the previous day. The implied volatity was 26.36, the open interest changed by 50 which increased total open position to 50
On 13 Jan EICHERMOT was trading at 7404.00. The strike last trading price was 164, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan EICHERMOT was trading at 7436.00. The strike last trading price was 164, which was 3 higher than the previous day. The implied volatity was 28.4, the open interest changed by 0 which decreased total open position to 1
On 9 Jan EICHERMOT was trading at 7507.00. The strike last trading price was 161, which was -135.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Jan EICHERMOT was trading at 7551.00. The strike last trading price was 161, which was -135.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Jan EICHERMOT was trading at 7582.50. The strike last trading price was 161, which was -135.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Jan EICHERMOT was trading at 7522.50. The strike last trading price was 161, which was -135.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jan EICHERMOT was trading at 7482.50. The strike last trading price was 161, which was -135.05 lower than the previous day. The implied volatity was 27.54, the open interest changed by 0 which decreased total open position to 0
On 2 Jan EICHERMOT was trading at 7334.50. The strike last trading price was 296.05, which was 0 lower than the previous day. The implied volatity was 1.79, the open interest changed by 0 which decreased total open position to 0
On 1 Jan EICHERMOT was trading at 7348.00. The strike last trading price was 296.05, which was 0 lower than the previous day. The implied volatity was 1.84, the open interest changed by 0 which decreased total open position to 0
On 31 Dec EICHERMOT was trading at 7312.50. The strike last trading price was 296.05, 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
