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 7350 CE
Delta: 0.39 Vega: 6.18 Theta: -3.83 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	78.4 ₹ 13,720	-11.2 -1960.00	17.93	1,358 2,37,650	14 2,450	462 80,850
11 Dec	7256.00	85.55 ₹ 14,971.25	-10.6 -1855.00	18.14	3,023 5,29,025	221 38,675	456 79,800
10 Dec	7228.50	102 ₹ 17,850	49.05 8583.75	20.18	2,217 3,87,975	58 10,150	234 40,950
9 Dec	7123.00	54.5 ₹ 9,537.5	-3.9 -682.50	18.22	536 93,800	21 3,675	175 30,625
8 Dec	7142.00	57.65 ₹ 10,088.75	-22.35 -3911.25	17.67	435 76,125	-21 -3,675	153 26,775
5 Dec	7208.00	80 ₹ 14,000	21.45 3753.75	16.06	627 1,09,725	-51 -8,925	177 30,975
4 Dec	7100.00	58.5 ₹ 10,237.5	2.35 411.25	17.94	315 55,125	-10 -1,750	229 40,075
3 Dec	7081.50	54.1 ₹ 9,467.5	-17.15 -3001.25	18.08	280 49,000	19 3,325	237 41,475
2 Dec	7112.50	70.95 ₹ 12,416.25	-2.75 -481.25	18.38	568 99,400	24 4,200	221 38,675
1 Dec	7125.50	76 ₹ 13,300	12.55 2196.25	17.12	1,352 2,36,600	78 13,650	202 35,350
28 Nov	7053.50	62.4 ₹ 10,920	5.7 997.50	18.17	243 42,525	12 2,100	122 21,350
27 Nov	6999.00	57 ₹ 9,975	-55.65 -9738.75	18.60	338 59,150	58 10,150	111 19,425
26 Nov	7198.50	108.5 ₹ 18,987.5	-20.7 -3622.50	17.51	118 20,650	29 5,075	53 9,275
25 Nov	7218.50	125.3 ₹ 21,927.5	-85.4 -14945.00	18.13	54 9,450	24 4,200	24 4,200
24 Nov	7258.50	210.7 ₹ 36,872.5	0 0.00	0.35	0 0	0 0	0 0
21 Nov	7134.50	210.7 ₹ 36,872.5	0 0.00	1.50	0 0	0 0	0 0
20 Nov	7125.50	210.7 ₹ 36,872.5	0 0.00	1.62	0 0	0 0	0 0
19 Nov	6896.50	210.7 ₹ 36,872.5	0 0.00	3.82	0 0	0 0	0 0
18 Nov	6814.50	210.7 ₹ 36,872.5	0 0.00	4.89	0 0	0 0	0 0

17 Nov	6799.00	210.7 ₹ 36,872.5	0 0.00	4.59	0 0	0 0	0 0
14 Nov	6695.00	210.7 ₹ 36,872.5	0 0.00	5.42	0 0	0 0	0 0
13 Nov	6855.00	210.7 ₹ 36,872.5	0 0.00	4.54	0 0	0 0	0 0
7 Nov	6886.00	210.7 ₹ 36,872.5	0 0.00	3.28	0 0	0 0	0 0
6 Nov	6806.50	210.7 ₹ 36,872.5	0 0.00	3.92	0 0	0 0	0 0
4 Nov	6930.00	210.7 ₹ 36,872.5	0 0.00	2.87	0 0	0 0	0 0
3 Nov	7023.50	210.7 ₹ 36,872.5	0 0.00	1.87	0 0	0 0	0 0
31 Oct	7007.00	210.7 ₹ 36,872.5	0 0.00	-	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 7350 expiring on 30DEC2025

Delta for 7350 CE is 0.39

Historical price for 7350 CE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 78.4, which was -11.2 lower than the previous day. The implied volatity was 17.93, the open interest changed by 14 which increased total open position to 462

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 85.55, which was -10.6 lower than the previous day. The implied volatity was 18.14, the open interest changed by 221 which increased total open position to 456

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 102, which was 49.05 higher than the previous day. The implied volatity was 20.18, the open interest changed by 58 which increased total open position to 234

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 54.5, which was -3.9 lower than the previous day. The implied volatity was 18.22, the open interest changed by 21 which increased total open position to 175

On 8 Dec EICHERMOT was trading at 7142.00. The strike last trading price was 57.65, which was -22.35 lower than the previous day. The implied volatity was 17.67, the open interest changed by -21 which decreased total open position to 153

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 80, which was 21.45 higher than the previous day. The implied volatity was 16.06, the open interest changed by -51 which decreased total open position to 177

On 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 58.5, which was 2.35 higher than the previous day. The implied volatity was 17.94, the open interest changed by -10 which decreased total open position to 229

On 3 Dec EICHERMOT was trading at 7081.50. The strike last trading price was 54.1, which was -17.15 lower than the previous day. The implied volatity was 18.08, the open interest changed by 19 which increased total open position to 237

On 2 Dec EICHERMOT was trading at 7112.50. The strike last trading price was 70.95, which was -2.75 lower than the previous day. The implied volatity was 18.38, the open interest changed by 24 which increased total open position to 221

On 1 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 76, which was 12.55 higher than the previous day. The implied volatity was 17.12, the open interest changed by 78 which increased total open position to 202

On 28 Nov EICHERMOT was trading at 7053.50. The strike last trading price was 62.4, which was 5.7 higher than the previous day. The implied volatity was 18.17, the open interest changed by 12 which increased total open position to 122

On 27 Nov EICHERMOT was trading at 6999.00. The strike last trading price was 57, which was -55.65 lower than the previous day. The implied volatity was 18.60, the open interest changed by 58 which increased total open position to 111

On 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 108.5, which was -20.7 lower than the previous day. The implied volatity was 17.51, the open interest changed by 29 which increased total open position to 53

On 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 125.3, which was -85.4 lower than the previous day. The implied volatity was 18.13, the open interest changed by 24 which increased total open position to 24

On 24 Nov EICHERMOT was trading at 7258.50. The strike last trading price was 210.7, which was 0 lower than the previous day. The implied volatity was 0.35, 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 210.7, 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 20 Nov EICHERMOT was trading at 7125.50. The strike last trading price was 210.7, which was 0 lower than the previous day. The implied volatity was 1.62, 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 210.7, which was 0 lower than the previous day. The implied volatity was 3.82, 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 210.7, which was 0 lower than the previous day. The implied volatity was 4.89, 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 210.7, which was 0 lower than the previous day. The implied volatity was 4.59, 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 210.7, which was 0 lower than the previous day. The implied volatity was 5.42, 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 210.7, which was 0 lower than the previous day. The implied volatity was 4.54, 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 210.7, which was 0 lower than the previous day. The implied volatity was 3.28, 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 210.7, which was 0 lower than the previous day. The implied volatity was 3.92, 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 210.7, which was 0 lower than the previous day. The implied volatity was 2.87, 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 210.7, which was 0 lower than the previous day. The implied volatity was 1.87, 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 210.7, 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 30DEC2025 7350 PE
Delta: -0.60 Vega: 6.21 Theta: -2.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	170.1 ₹ 29,767.5	0.25 43.75	19.20	231 40,425	23 4,025	88 15,400
11 Dec	7256.00	172.6 ₹ 30,205	-5.9 -1032.50	19.73	201 35,175	7 1,225	66 11,550
10 Dec	7228.50	176.15 ₹ 30,826.25	-80.35 -14061.25	19.77	212 37,100	17 2,975	51 8,925
9 Dec	7123.00	256.9 ₹ 44,957.5	-4.25 -743.75	21.25	16 2,800	-1 -175	33 5,775
8 Dec	7142.00	261.15 ₹ 45,701.25	-13.1 -2292.50	-	0 0	0 0	34 5,950
5 Dec	7208.00	261.15 ₹ 45,701.25	-13.1 -2292.50	-	0 0	1 175	0 0
4 Dec	7100.00	261.15 ₹ 45,701.25	-13.1 -2292.50	17.53	2 350	1 175	34 5,950
3 Dec	7081.50	274.25 ₹ 47,993.75	11.85 2073.75	-	0 0	16 2,800	0 0
2 Dec	7112.50	274.25 ₹ 47,993.75	11.85 2073.75	20.50	30 5,250	17 2,975	34 5,950
1 Dec	7125.50	261.9 ₹ 45,832.5	25.9 4532.50	21.65	8 1,400	4 700	15 2,625
28 Nov	7053.50	236.6 ₹ 41,405	-1.3 -227.50	-	0 0	0 0	0 0
27 Nov	6999.00	236.6 ₹ 41,405	-1.3 -227.50	-	0 0	10 1,750	0 0
26 Nov	7198.50	236.6 ₹ 41,405	-1.3 -227.50	20.58	32 5,600	11 1,925	12 2,100
25 Nov	7218.50	236.2 ₹ 41,335	16.2 2835.00	21.66	6 1,050	1 175	2 350
24 Nov	7258.50	220 ₹ 38,500	-261.1 -45692.50	22.61	1 175	0 0	0 0
21 Nov	7134.50	481.1 ₹ 84,192.5	0 0.00	-	0 0	0 0	0 0
20 Nov	7125.50	481.1 ₹ 84,192.5	0 0.00	-	0 0	0 0	0 0
19 Nov	6896.50	481.1 ₹ 84,192.5	0 0.00	-	0 0	0 0	0 0
18 Nov	6814.50	481.1 ₹ 84,192.5	0 0.00	-	0 0	0 0	0 0
17 Nov	6799.00	481.1 ₹ 84,192.5	0 0.00	-	0 0	0 0	0 0
14 Nov	6695.00	481.1 ₹ 84,192.5	0 0.00	-	0 0	0 0	0 0
13 Nov	6855.00	481.1 ₹ 84,192.5	0 0.00	-	0 0	0 0	0 0
7 Nov	6886.00	481.1 ₹ 84,192.5	0 0.00	-	0 0	0 0	0 0
6 Nov	6806.50	481.1 ₹ 84,192.5	0 0.00	-	0 0	0 0	0 0
4 Nov	6930.00	481.1 ₹ 84,192.5	0 0.00	-	0 0	0 0	0 0
3 Nov	7023.50	481.1 ₹ 84,192.5	0 0.00	-	0 0	0 0	0 0
31 Oct	7007.00	481.1 ₹ 84,192.5	0 0.00	-	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 7350 expiring on 30DEC2025

Delta for 7350 PE is -0.60

Historical price for 7350 PE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 170.1, which was 0.25 higher than the previous day. The implied volatity was 19.20, the open interest changed by 23 which increased total open position to 88

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 172.6, which was -5.9 lower than the previous day. The implied volatity was 19.73, the open interest changed by 7 which increased total open position to 66

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 176.15, which was -80.35 lower than the previous day. The implied volatity was 19.77, the open interest changed by 17 which increased total open position to 51

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 256.9, which was -4.25 lower than the previous day. The implied volatity was 21.25, the open interest changed by -1 which decreased total open position to 33

On 8 Dec EICHERMOT was trading at 7142.00. The strike last trading price was 261.15, which was -13.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 261.15, which was -13.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 261.15, which was -13.1 lower than the previous day. The implied volatity was 17.53, the open interest changed by 1 which increased total open position to 34

On 3 Dec EICHERMOT was trading at 7081.50. The strike last trading price was 274.25, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 0

On 2 Dec EICHERMOT was trading at 7112.50. The strike last trading price was 274.25, which was 11.85 higher than the previous day. The implied volatity was 20.50, the open interest changed by 17 which increased total open position to 34

On 1 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 261.9, which was 25.9 higher than the previous day. The implied volatity was 21.65, the open interest changed by 4 which increased total open position to 15

On 28 Nov EICHERMOT was trading at 7053.50. The strike last trading price was 236.6, which was -1.3 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 236.6, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 236.6, which was -1.3 lower than the previous day. The implied volatity was 20.58, the open interest changed by 11 which increased total open position to 12

On 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 236.2, which was 16.2 higher than the previous day. The implied volatity was 21.66, the open interest changed by 1 which increased total open position to 2

On 24 Nov EICHERMOT was trading at 7258.50. The strike last trading price was 220, which was -261.1 lower than the previous day. The implied volatity was 22.61, 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 481.1, 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 481.1, 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 481.1, 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 481.1, 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 481.1, 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 481.1, 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 481.1, 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 481.1, 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 481.1, 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 481.1, 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 481.1, 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 481.1, 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