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 7300 CE
Delta: 0.59 Vega: 8.67 Theta: -3.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	7312.50	171.3 ₹ 17,130	-16.4 -1640.00	15.23	1,028 1,02,800	246 24,600	524 52,400
23 Dec	7303.00	181.15 ₹ 18,115	-15.9 -1590.00	16.66	453 45,300	125 12,500	279 27,900
22 Dec	7291.50	206.5 ₹ 20,650	45.95 4595.00	18.07	324 32,400	67 6,700	144 14,400
19 Dec	7217.00	164 ₹ 16,400	45.5 4550.00	17.03	98 9,800	6 600	75 7,500
18 Dec	7106.50	117 ₹ 11,700	-31.6 -3160.00	18.47	52 5,200	5 500	70 7,000
17 Dec	7134.50	148.6 ₹ 14,860	35.65 3565.00	19.15	13 1,300	0 0	64 6,400
16 Dec	7061.50	110 ₹ 11,000	-29.5 -2950.00	19.10	26 2,600	14 1,400	63 6,300
15 Dec	7121.50	143.05 ₹ 14,305	-57.05 -5705.00	19.19	28 2,800	9 900	50 5,000
12 Dec	7229.00	197.9 ₹ 19,790	-12.1 -1210.00	18.29	12 1,200	7 700	37 3,700
11 Dec	7256.00	210 ₹ 21,000	6 600.00	18.91	13 1,300	8 800	30 3,000
10 Dec	7228.50	204 ₹ 20,400	64 6400.00	18.15	6 600	2 200	22 2,200
9 Dec	7123.00	140 ₹ 14,000	-41 -4100.00	-	0 0	0 0	0 0
8 Dec	7142.00	140 ₹ 14,000	-41 -4100.00	-	0 0	0 0	20 2,000
5 Dec	7208.00	140 ₹ 14,000	-41 -4100.00	-	0 0	0 0	0 0
4 Dec	7100.00	140 ₹ 14,000	-41 -4100.00	-	0 0	1 100	0 0
3 Dec	7081.50	140 ₹ 14,000	-41 -4100.00	16.73	2 200	1 100	20 2,000
2 Dec	7112.50	181 ₹ 18,100	-94 -9400.00	19.47	4 400	0 0	15 1,500
1 Dec	7125.50	275 ₹ 27,500	159 15900.00	-	0 0	0 0	0 0
28 Nov	7053.50	275 ₹ 27,500	159 15900.00	-	0 0	0 0	0 0
27 Nov	6999.00	275 ₹ 27,500	159 15900.00	-	0 0	0 0	0 0

24 Nov	7258.50	275 ₹ 27,500	159 15900.00	18.43	1 100	0 0	14 1,400
21 Nov	7134.50	116 ₹ 11,600	5.55 555.00	-	0 0	0 0	0 0
19 Nov	6896.50	116 ₹ 11,600	5.55 555.00	18.35	1 100	0 0	15 1,500
18 Nov	6814.50	110.45 ₹ 11,045	-195.25 -19525.00	21.01	15 1,500	12 1,200	12 1,200
13 Nov	6855.00	305.7 ₹ 30,570	0 0.00	-	0 0	0 0	0 0
12 Nov	6879.00	305.7 ₹ 30,570	0 0.00	2.17	0 0	0 0	0 0
11 Nov	6873.00	305.7 ₹ 30,570	0 0.00	2.24	0 0	0 0	0 0
10 Nov	6866.50	305.7 ₹ 30,570	0 0.00	1.97	0 0	0 0	0 0
6 Nov	6806.50	305.7 ₹ 30,570	0 0.00	-	0 0	0 0	0 0
3 Nov	7023.50	305.7 ₹ 30,570	0 0.00	0.84	0 0	0 0	0 0
30 Oct	6889.00	305.7 ₹ 30,570	0 0.00	-	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 7300 expiring on 27JAN2026

Delta for 7300 CE is 0.59

Historical price for 7300 CE is as follows

On 24 Dec EICHERMOT was trading at 7312.50. The strike last trading price was 171.3, which was -16.4 lower than the previous day. The implied volatity was 15.23, the open interest changed by 246 which increased total open position to 524

On 23 Dec EICHERMOT was trading at 7303.00. The strike last trading price was 181.15, which was -15.9 lower than the previous day. The implied volatity was 16.66, the open interest changed by 125 which increased total open position to 279

On 22 Dec EICHERMOT was trading at 7291.50. The strike last trading price was 206.5, which was 45.95 higher than the previous day. The implied volatity was 18.07, the open interest changed by 67 which increased total open position to 144

On 19 Dec EICHERMOT was trading at 7217.00. The strike last trading price was 164, which was 45.5 higher than the previous day. The implied volatity was 17.03, the open interest changed by 6 which increased total open position to 75

On 18 Dec EICHERMOT was trading at 7106.50. The strike last trading price was 117, which was -31.6 lower than the previous day. The implied volatity was 18.47, the open interest changed by 5 which increased total open position to 70

On 17 Dec EICHERMOT was trading at 7134.50. The strike last trading price was 148.6, which was 35.65 higher than the previous day. The implied volatity was 19.15, the open interest changed by 0 which decreased total open position to 64

On 16 Dec EICHERMOT was trading at 7061.50. The strike last trading price was 110, which was -29.5 lower than the previous day. The implied volatity was 19.10, the open interest changed by 14 which increased total open position to 63

On 15 Dec EICHERMOT was trading at 7121.50. The strike last trading price was 143.05, which was -57.05 lower than the previous day. The implied volatity was 19.19, the open interest changed by 9 which increased total open position to 50

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 197.9, which was -12.1 lower than the previous day. The implied volatity was 18.29, the open interest changed by 7 which increased total open position to 37

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 210, which was 6 higher than the previous day. The implied volatity was 18.91, the open interest changed by 8 which increased total open position to 30

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 204, which was 64 higher than the previous day. The implied volatity was 18.15, the open interest changed by 2 which increased total open position to 22

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 140, which was -41 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 140, which was -41 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 140, which was -41 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 140, which was -41 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec EICHERMOT was trading at 7081.50. The strike last trading price was 140, which was -41 lower than the previous day. The implied volatity was 16.73, the open interest changed by 1 which increased total open position to 20

On 2 Dec EICHERMOT was trading at 7112.50. The strike last trading price was 181, which was -94 lower than the previous day. The implied volatity was 19.47, the open interest changed by 0 which decreased total open position to 15

On 1 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 275, which was 159 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov EICHERMOT was trading at 7053.50. The strike last trading price was 275, which was 159 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov EICHERMOT was trading at 6999.00. The strike last trading price was 275, which was 159 higher than the previous day. The implied volatity was -, 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 275, which was 159 higher than the previous day. The implied volatity was 18.43, the open interest changed by 0 which decreased total open position to 14

On 21 Nov EICHERMOT was trading at 7134.50. The strike last trading price was 116, which was 5.55 higher 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 116, which was 5.55 higher than the previous day. The implied volatity was 18.35, the open interest changed by 0 which decreased total open position to 15

On 18 Nov EICHERMOT was trading at 6814.50. The strike last trading price was 110.45, which was -195.25 lower than the previous day. The implied volatity was 21.01, the open interest changed by 12 which increased total open position to 12

On 13 Nov EICHERMOT was trading at 6855.00. The strike last trading price was 305.7, 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 305.7, which was 0 lower than the previous day. The implied volatity was 2.17, 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 305.7, which was 0 lower than the previous day. The implied volatity was 2.24, 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 305.7, which was 0 lower than the previous day. The implied volatity was 1.97, 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 305.7, 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 305.7, which was 0 lower than the previous day. The implied volatity was 0.84, 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 305.7, 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 7300 PE
Delta: -0.42 Vega: 8.72 Theta: -1.44 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	7312.50	128.4 ₹ 12,840	-18.1 -1810.00	18.08	655 65,500	184 18,400	314 31,400
23 Dec	7303.00	148 ₹ 14,800	-1 -100.00	19.65	149 14,900	65 6,500	130 13,000
22 Dec	7291.50	145 ₹ 14,500	-50.2 -5020.00	19.93	81 8,100	36 3,600	55 5,500
19 Dec	7217.00	195.2 ₹ 19,520	-53.8 -5380.00	21.09	16 1,600	8 800	19 1,900
18 Dec	7106.50	249 ₹ 24,900	49 4900.00	-	0 0	0 0	11 1,100
17 Dec	7134.50	249 ₹ 24,900	49 4900.00	-	0 0	0 0	11 1,100
16 Dec	7061.50	249 ₹ 24,900	49 4900.00	-	0 0	0 0	11 1,100
15 Dec	7121.50	249 ₹ 24,900	49 4900.00	19.96	11 1,100	5 500	6 600
12 Dec	7229.00	200 ₹ 20,000	-292.85 -29285.00	20.50	1 100	0 0	0 0
11 Dec	7256.00	492.85 ₹ 49,285	0 0.00	-	0 0	0 0	0 0
10 Dec	7228.50	492.85 ₹ 49,285	0 0.00	0.43	0 0	0 0	0 0
9 Dec	7123.00	492.85 ₹ 49,285	0 0.00	-	0 0	0 0	0 0
8 Dec	7142.00	492.85 ₹ 49,285	0 0.00	-	0 0	0 0	0 0
5 Dec	7208.00	492.85 ₹ 49,285	0 0.00	0.18	0 0	0 0	0 0
4 Dec	7100.00	492.85 ₹ 49,285	0 0.00	-	0 0	0 0	0 0
3 Dec	7081.50	492.85 ₹ 49,285	0 0.00	-	0 0	0 0	0 0
2 Dec	7112.50	492.85 ₹ 49,285	0 0.00	-	0 0	0 0	0 0
1 Dec	7125.50	492.85 ₹ 49,285	0 0.00	-	0 0	0 0	0 0
28 Nov	7053.50	492.85 ₹ 49,285	0 0.00	-	0 0	0 0	0 0
27 Nov	6999.00	492.85 ₹ 49,285	0 0.00	-	0 0	0 0	0 0
24 Nov	7258.50	492.85 ₹ 49,285	0 0.00	0.87	0 0	0 0	0 0
21 Nov	7134.50	492.85 ₹ 49,285	0 0.00	-	0 0	0 0	0 0
19 Nov	6896.50	492.85 ₹ 49,285	0 0.00	-	0 0	0 0	0 0
18 Nov	6814.50	492.85 ₹ 49,285	0 0.00	-	0 0	0 0	0 0
13 Nov	6855.00	492.85 ₹ 49,285	0 0.00	-	0 0	0 0	0 0
12 Nov	6879.00	492.85 ₹ 49,285	0 0.00	-	0 0	0 0	0 0
11 Nov	6873.00	492.85 ₹ 49,285	0 0.00	-	0 0	0 0	0 0
10 Nov	6866.50	492.85 ₹ 49,285	0 0.00	-	0 0	0 0	0 0
6 Nov	6806.50	492.85 ₹ 49,285	0 0.00	-	0 0	0 0	0 0
3 Nov	7023.50	492.85 ₹ 49,285	0 0.00	-	0 0	0 0	0 0
30 Oct	6889.00	492.85 ₹ 49,285	0 0.00	-	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 7300 expiring on 27JAN2026

Delta for 7300 PE is -0.42

Historical price for 7300 PE is as follows

On 24 Dec EICHERMOT was trading at 7312.50. The strike last trading price was 128.4, which was -18.1 lower than the previous day. The implied volatity was 18.08, the open interest changed by 184 which increased total open position to 314

On 23 Dec EICHERMOT was trading at 7303.00. The strike last trading price was 148, which was -1 lower than the previous day. The implied volatity was 19.65, the open interest changed by 65 which increased total open position to 130

On 22 Dec EICHERMOT was trading at 7291.50. The strike last trading price was 145, which was -50.2 lower than the previous day. The implied volatity was 19.93, the open interest changed by 36 which increased total open position to 55

On 19 Dec EICHERMOT was trading at 7217.00. The strike last trading price was 195.2, which was -53.8 lower than the previous day. The implied volatity was 21.09, the open interest changed by 8 which increased total open position to 19

On 18 Dec EICHERMOT was trading at 7106.50. The strike last trading price was 249, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 17 Dec EICHERMOT was trading at 7134.50. The strike last trading price was 249, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 16 Dec EICHERMOT was trading at 7061.50. The strike last trading price was 249, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 15 Dec EICHERMOT was trading at 7121.50. The strike last trading price was 249, which was 49 higher than the previous day. The implied volatity was 19.96, the open interest changed by 5 which increased total open position to 6

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 200, which was -292.85 lower than the previous day. The implied volatity was 20.50, the open interest changed by 0 which decreased total open position to 0

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 492.85, 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 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 492.85, which was 0 lower than the previous day. The implied volatity was 0.43, the open interest changed by 0 which decreased total open position to 0

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 492.85, 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 8 Dec EICHERMOT was trading at 7142.00. The strike last trading price was 492.85, 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 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 492.85, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0

On 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 492.85, 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 3 Dec EICHERMOT was trading at 7081.50. The strike last trading price was 492.85, 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 2 Dec EICHERMOT was trading at 7112.50. The strike last trading price was 492.85, 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 1 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 492.85, 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 28 Nov EICHERMOT was trading at 7053.50. The strike last trading price was 492.85, 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 27 Nov EICHERMOT was trading at 6999.00. The strike last trading price was 492.85, 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 24 Nov EICHERMOT was trading at 7258.50. The strike last trading price was 492.85, which was 0 lower than the previous day. The implied volatity was 0.87, 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 492.85, 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 492.85, 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 18 Nov EICHERMOT was trading at 6814.50. The strike last trading price was 492.85, 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 13 Nov EICHERMOT was trading at 6855.00. The strike last trading price was 492.85, 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 12 Nov EICHERMOT was trading at 6879.00. The strike last trading price was 492.85, 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 11 Nov EICHERMOT was trading at 6873.00. The strike last trading price was 492.85, 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 10 Nov EICHERMOT was trading at 6866.50. The strike last trading price was 492.85, 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 6 Nov EICHERMOT was trading at 6806.50. The strike last trading price was 492.85, 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 3 Nov EICHERMOT was trading at 7023.50. The strike last trading price was 492.85, 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 30 Oct EICHERMOT was trading at 6889.00. The strike last trading price was 492.85, 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

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