EICHERMOT

Eicher Motors Ltd

7229 -27.00 (-0.37%)

L: 7188 H: 7274.5

Back to Option Chain

Historical option data for EICHERMOT
12 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 30-DEC-2025 7250 CE
Delta: 0.53 Vega: 6.39 Theta: -4.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	122 ₹ 21,350	-12.6 -2205.00	17.82	5,333 9,33,275	599 1,04,825	1,077 1,88,475
11 Dec	7256.00	130.4 ₹ 22,820	-5.75 -1006.25	18.06	2,643 4,62,525	-3 -525	473 82,775
10 Dec	7228.50	146.55 ₹ 25,646.25	63.9 11182.50	20.01	5,966 10,44,050	20 3,500	477 83,475
9 Dec	7123.00	85.5 ₹ 14,962.5	-3.8 -665.00	17.99	1,009 1,76,575	7 1,225	457 79,975
8 Dec	7142.00	87.6 ₹ 15,330	-32.1 -5617.50	17.08	1,035 1,81,125	-25 -4,375	454 79,450
5 Dec	7208.00	120.65 ₹ 21,113.75	32.1 5617.50	15.74	1,397 2,44,475	-45 -7,875	483 84,525
4 Dec	7100.00	88.95 ₹ 15,566.25	4.4 770.00	17.80	648 1,13,400	11 1,925	535 93,625
3 Dec	7081.50	82.8 ₹ 14,490	-22 -3850.00	18.01	390 68,250	-17 -2,975	524 91,700
2 Dec	7112.50	104.2 ₹ 18,235	-2.75 -481.25	18.28	1,085 1,89,875	-105 -18,375	540 94,500
1 Dec	7125.50	111 ₹ 19,425	17.7 3097.50	16.84	5,073 8,87,775	259 45,325	650 1,13,750
28 Nov	7053.50	90.9 ₹ 15,907.5	7.7 1347.50	18.00	689 1,20,575	-66 -11,550	390 68,250
27 Nov	6999.00	83.8 ₹ 14,665	-72.25 -12643.75	18.57	1,258 2,20,150	141 24,675	459 80,325
26 Nov	7198.50	153.15 ₹ 26,801.25	-21.1 -3692.50	17.68	1,218 2,13,150	88 15,400	317 55,475
25 Nov	7218.50	173.45 ₹ 30,353.75	-31.3 -5477.50	18.43	614 1,07,450	74 12,950	235 41,125

24 Nov	7258.50	206.45 ₹ 36,128.75	45.65 7988.75	18.64	1,257 2,19,975	107 18,725	166 29,050
21 Nov	7134.50	159 ₹ 27,825	0 0.00	18.80	136 23,800	57 9,975	59 10,325
20 Nov	7125.50	159 ₹ 27,825	-88.5 -15487.50	19.18	3 525	1 175	1 175
19 Nov	6896.50	247.5 ₹ 43,312.5	0 0.00	2.85	0 0	0 0	0 0
18 Nov	6814.50	247.5 ₹ 43,312.5	0 0.00	3.95	0 0	0 0	0 0
17 Nov	6799.00	247.5 ₹ 43,312.5	0 0.00	3.65	0 0	0 0	0 0
14 Nov	6695.00	247.5 ₹ 43,312.5	0 0.00	4.58	0 0	0 0	0 0
13 Nov	6855.00	247.5 ₹ 43,312.5	0 0.00	3.65	0 0	0 0	0 0
12 Nov	6879.00	247.5 ₹ 43,312.5	0 0.00	2.69	0 0	0 0	0 0
11 Nov	6873.00	247.5 ₹ 43,312.5	0 0.00	2.84	0 0	0 0	0 0
10 Nov	6866.50	247.5 ₹ 43,312.5	0 0.00	2.46	0 0	0 0	0 0
7 Nov	6886.00	247.5 ₹ 43,312.5	0 0.00	2.42	0 0	0 0	0 0
6 Nov	6806.50	247.5 ₹ 43,312.5	0 0.00	3.07	0 0	0 0	0 0
4 Nov	6930.00	247.5 ₹ 43,312.5	0 0.00	2.02	0 0	0 0	0 0
3 Nov	7023.50	247.5 ₹ 43,312.5	0 0.00	1.08	0 0	0 0	0 0
31 Oct	7007.00	247.5 ₹ 43,312.5	0 0.00	-	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 7250 expiring on 30DEC2025

Delta for 7250 CE is 0.53

Historical price for 7250 CE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 122, which was -12.6 lower than the previous day. The implied volatity was 17.82, the open interest changed by 599 which increased total open position to 1077

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 130.4, which was -5.75 lower than the previous day. The implied volatity was 18.06, the open interest changed by -3 which decreased total open position to 473

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 146.55, which was 63.9 higher than the previous day. The implied volatity was 20.01, the open interest changed by 20 which increased total open position to 477

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 85.5, which was -3.8 lower than the previous day. The implied volatity was 17.99, the open interest changed by 7 which increased total open position to 457

On 8 Dec EICHERMOT was trading at 7142.00. The strike last trading price was 87.6, which was -32.1 lower than the previous day. The implied volatity was 17.08, the open interest changed by -25 which decreased total open position to 454

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 120.65, which was 32.1 higher than the previous day. The implied volatity was 15.74, the open interest changed by -45 which decreased total open position to 483

On 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 88.95, which was 4.4 higher than the previous day. The implied volatity was 17.80, the open interest changed by 11 which increased total open position to 535

On 3 Dec EICHERMOT was trading at 7081.50. The strike last trading price was 82.8, which was -22 lower than the previous day. The implied volatity was 18.01, the open interest changed by -17 which decreased total open position to 524

On 2 Dec EICHERMOT was trading at 7112.50. The strike last trading price was 104.2, which was -2.75 lower than the previous day. The implied volatity was 18.28, the open interest changed by -105 which decreased total open position to 540

On 1 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 111, which was 17.7 higher than the previous day. The implied volatity was 16.84, the open interest changed by 259 which increased total open position to 650

On 28 Nov EICHERMOT was trading at 7053.50. The strike last trading price was 90.9, which was 7.7 higher than the previous day. The implied volatity was 18.00, the open interest changed by -66 which decreased total open position to 390

On 27 Nov EICHERMOT was trading at 6999.00. The strike last trading price was 83.8, which was -72.25 lower than the previous day. The implied volatity was 18.57, the open interest changed by 141 which increased total open position to 459

On 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 153.15, which was -21.1 lower than the previous day. The implied volatity was 17.68, the open interest changed by 88 which increased total open position to 317

On 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 173.45, which was -31.3 lower than the previous day. The implied volatity was 18.43, the open interest changed by 74 which increased total open position to 235

On 24 Nov EICHERMOT was trading at 7258.50. The strike last trading price was 206.45, which was 45.65 higher than the previous day. The implied volatity was 18.64, the open interest changed by 107 which increased total open position to 166

On 21 Nov EICHERMOT was trading at 7134.50. The strike last trading price was 159, which was 0 lower than the previous day. The implied volatity was 18.80, the open interest changed by 57 which increased total open position to 59

On 20 Nov EICHERMOT was trading at 7125.50. The strike last trading price was 159, which was -88.5 lower than the previous day. The implied volatity was 19.18, the open interest changed by 1 which increased total open position to 1

On 19 Nov EICHERMOT was trading at 6896.50. The strike last trading price was 247.5, which was 0 lower than the previous day. The implied volatity was 2.85, 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 247.5, which was 0 lower than the previous day. The implied volatity was 3.95, 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 247.5, which was 0 lower than the previous day. The implied volatity was 3.65, 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 247.5, which was 0 lower than the previous day. The implied volatity was 4.58, 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 247.5, which was 0 lower than the previous day. The implied volatity was 3.65, 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 247.5, which was 0 lower than the previous day. The implied volatity was 2.69, 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 247.5, which was 0 lower than the previous day. The implied volatity was 2.84, 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 247.5, which was 0 lower than the previous day. The implied volatity was 2.46, 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 247.5, which was 0 lower than the previous day. The implied volatity was 2.42, 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 247.5, which was 0 lower than the previous day. The implied volatity was 3.07, 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 247.5, which was 0 lower than the previous day. The implied volatity was 2.02, 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 247.5, which was 0 lower than the previous day. The implied volatity was 1.08, 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 247.5, 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 30DEC2025 7250 PE
Delta: -0.47 Vega: 6.39 Theta: -2.38 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	112.9 ₹ 19,757.5	-2.5 -437.50	18.85	1,784 3,12,200	-26 -4,550	350 61,250
11 Dec	7256.00	117.5 ₹ 20,562.5	-7.45 -1303.75	19.55	1,851 3,23,925	42 7,350	374 65,450
10 Dec	7228.50	123.85 ₹ 21,673.75	-61.85 -10823.75	20.00	2,662 4,65,850	146 25,550	338 59,150
9 Dec	7123.00	185.8 ₹ 32,515	4.65 813.75	20.31	144 25,200	-2 -350	191 33,425
8 Dec	7142.00	180.5 ₹ 31,587.5	36.6 6405.00	20.21	70 12,250	-2 -350	197 34,475
5 Dec	7208.00	141 ₹ 24,675	-84.6 -14805.00	19.05	145 25,375	12 2,100	203 35,525
4 Dec	7100.00	225.6 ₹ 39,480	5.85 1023.75	21.99	37 6,475	-5 -875	188 32,900
3 Dec	7081.50	219.95 ₹ 38,491.25	19.35 3386.25	18.58	67 11,725	-25 -4,375	193 33,775
2 Dec	7112.50	202.1 ₹ 35,367.5	-7.7 -1347.50	19.43	208 36,400	-10 -1,750	219 38,325
1 Dec	7125.50	197.15 ₹ 34,501.25	-50.8 -8890.00	20.70	566 99,050	55 9,625	228 39,900
28 Nov	7053.50	247.95 ₹ 43,391.25	-30.05 -5258.75	19.95	24 4,200	10 1,750	173 30,275
27 Nov	6999.00	286.15 ₹ 50,076.25	111.9 19582.50	21.35	341 59,675	-5 -875	163 28,525
26 Nov	7198.50	176.1 ₹ 30,817.5	-5.8 -1015.00	19.98	567 99,225	42 7,350	169 29,575
25 Nov	7218.50	184.95 ₹ 32,366.25	12.1 2117.50	21.89	338 59,150	-42 -7,350	129 22,575
24 Nov	7258.50	172.5 ₹ 30,187.5	-246.45 -43128.75	22.81	544 95,200	172 30,100	172 30,100
21 Nov	7134.50	418.95 ₹ 73,316.25	0 0.00	-	0 0	0 0	0 0
20 Nov	7125.50	418.95 ₹ 73,316.25	0 0.00	-	0 0	0 0	0 0
19 Nov	6896.50	418.95 ₹ 73,316.25	0 0.00	-	0 0	0 0	0 0
18 Nov	6814.50	418.95 ₹ 73,316.25	0 0.00	-	0 0	0 0	0 0
17 Nov	6799.00	418.95 ₹ 73,316.25	0 0.00	-	0 0	0 0	0 0
14 Nov	6695.00	418.95 ₹ 73,316.25	0 0.00	-	0 0	0 0	0 0
13 Nov	6855.00	418.95 ₹ 73,316.25	0 0.00	-	0 0	0 0	0 0
12 Nov	6879.00	418.95 ₹ 73,316.25	0 0.00	-	0 0	0 0	0 0
11 Nov	6873.00	418.95 ₹ 73,316.25	0 0.00	-	0 0	0 0	0 0
10 Nov	6866.50	418.95 ₹ 73,316.25	0 0.00	-	0 0	0 0	0 0
7 Nov	6886.00	418.95 ₹ 73,316.25	0 0.00	-	0 0	0 0	0 0
6 Nov	6806.50	418.95 ₹ 73,316.25	0 0.00	-	0 0	0 0	0 0
4 Nov	6930.00	418.95 ₹ 73,316.25	0 0.00	-	0 0	0 0	0 0
3 Nov	7023.50	418.95 ₹ 73,316.25	0 0.00	-	0 0	0 0	0 0
31 Oct	7007.00	418.95 ₹ 73,316.25	0 0.00	-	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 7250 expiring on 30DEC2025

Delta for 7250 PE is -0.47

Historical price for 7250 PE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 112.9, which was -2.5 lower than the previous day. The implied volatity was 18.85, the open interest changed by -26 which decreased total open position to 350

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 117.5, which was -7.45 lower than the previous day. The implied volatity was 19.55, the open interest changed by 42 which increased total open position to 374

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 123.85, which was -61.85 lower than the previous day. The implied volatity was 20.00, the open interest changed by 146 which increased total open position to 338

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 185.8, which was 4.65 higher than the previous day. The implied volatity was 20.31, the open interest changed by -2 which decreased total open position to 191

On 8 Dec EICHERMOT was trading at 7142.00. The strike last trading price was 180.5, which was 36.6 higher than the previous day. The implied volatity was 20.21, the open interest changed by -2 which decreased total open position to 197

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 141, which was -84.6 lower than the previous day. The implied volatity was 19.05, the open interest changed by 12 which increased total open position to 203

On 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 225.6, which was 5.85 higher than the previous day. The implied volatity was 21.99, the open interest changed by -5 which decreased total open position to 188

On 3 Dec EICHERMOT was trading at 7081.50. The strike last trading price was 219.95, which was 19.35 higher than the previous day. The implied volatity was 18.58, the open interest changed by -25 which decreased total open position to 193

On 2 Dec EICHERMOT was trading at 7112.50. The strike last trading price was 202.1, which was -7.7 lower than the previous day. The implied volatity was 19.43, the open interest changed by -10 which decreased total open position to 219

On 1 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 197.15, which was -50.8 lower than the previous day. The implied volatity was 20.70, the open interest changed by 55 which increased total open position to 228

On 28 Nov EICHERMOT was trading at 7053.50. The strike last trading price was 247.95, which was -30.05 lower than the previous day. The implied volatity was 19.95, the open interest changed by 10 which increased total open position to 173

On 27 Nov EICHERMOT was trading at 6999.00. The strike last trading price was 286.15, which was 111.9 higher than the previous day. The implied volatity was 21.35, the open interest changed by -5 which decreased total open position to 163

On 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 176.1, which was -5.8 lower than the previous day. The implied volatity was 19.98, the open interest changed by 42 which increased total open position to 169

On 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 184.95, which was 12.1 higher than the previous day. The implied volatity was 21.89, the open interest changed by -42 which decreased total open position to 129

On 24 Nov EICHERMOT was trading at 7258.50. The strike last trading price was 172.5, which was -246.45 lower than the previous day. The implied volatity was 22.81, the open interest changed by 172 which increased total open position to 172

On 21 Nov EICHERMOT was trading at 7134.50. The strike last trading price was 418.95, 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 20 Nov EICHERMOT was trading at 7125.50. The strike last trading price was 418.95, 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 418.95, 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 418.95, 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 418.95, 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 418.95, 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 418.95, 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 418.95, 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 418.95, 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 418.95, 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 418.95, 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 418.95, 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 418.95, 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 418.95, 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 418.95, 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