EICHERMOT
Eicher Motors Ltd
Historical option data for EICHERMOT
19 Mar 2026 10:07 AM IST
| EICHERMOT 30-MAR-2026 7350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 2.4
Theta: -3.24
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Mar | 6904.00 | 19.5 | -15.1 | 28.29 | 94 | 0 | 196 | |||||||||
| 18 Mar | 7027.50 | 30.7 | 2.9 | 24.73 | 651 | 35 | 197 | |||||||||
| 17 Mar | 6910.00 | 28.1 | -0.15 | 27.56 | 162 | -1 | 162 | |||||||||
| 16 Mar | 6827.50 | 27 | -10.65 | 31.38 | 171 | -12 | 163 | |||||||||
| 13 Mar | 6741.00 | 37.05 | -50.5 | 33.78 | 182 | -2 | 175 | |||||||||
| 12 Mar | 6975.50 | 88 | -94.9 | 34.52 | 301 | -5 | 176 | |||||||||
| 11 Mar | 7253.50 | 188.05 | -140.6 | 32.05 | 238 | 87 | 183 | |||||||||
| 10 Mar | 7536.50 | 326.6 | 130.7 | 26.8 | 311 | -17 | 98 | |||||||||
| 9 Mar | 7266.00 | 198 | -262.9 | 30.68 | 425 | 114 | 117 | |||||||||
| 6 Mar | 7620.50 | 456.35 | 193.9 | - | 0 | 0 | 3 | |||||||||
| 5 Mar | 7755.00 | 456.35 | 193.9 | 16.89 | 11 | 4 | 4 | |||||||||
| 4 Mar | 7626.50 | 262.45 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 7826.00 | 262.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 8010.50 | 262.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 8190.00 | 262.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 8008.00 | 262.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 7929.00 | 262.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 8038.50 | 262.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 7936.50 | 262.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 7897.00 | 262.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 8009.50 | 262.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 8035.00 | 262.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 8010.50 | 262.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 8065.00 | 262.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 7943.00 | 262.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 7771.00 | 262.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 7296.00 | 262.45 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
| 9 Feb | 7195.50 | 262.45 | 0 | 0.55 | 0 | 0 | 0 | |||||||||
| 6 Feb | 7177.50 | 262.45 | 0 | 0.85 | 0 | 0 | 0 | |||||||||
| 5 Feb | 7209.50 | 262.45 | 0 | 0.54 | 0 | 0 | 0 | |||||||||
| 4 Feb | 7277.50 | 262.45 | 0 | 0.27 | 0 | 0 | 0 | |||||||||
| 3 Feb | 7215.00 | 262.45 | 0 | 0.3 | 0 | 0 | 0 | |||||||||
| 2 Feb | 6985.50 | 262.45 | 0 | 2.22 | 0 | 0 | 0 | |||||||||
| 1 Feb | 6889.50 | 262.45 | 0 | 3.42 | 0 | 0 | 0 | |||||||||
| 30 Jan | 7122.50 | 262.45 | 0 | 0.95 | 0 | 0 | 0 | |||||||||
| 29 Jan | 7056.50 | 262.45 | 0 | 1.46 | 0 | 0 | 0 | |||||||||
| 28 Jan | 7071.00 | 262.45 | 0 | 1.22 | 0 | 0 | 0 | |||||||||
For Eicher Motors Ltd - strike price 7350 expiring on 30MAR2026
Delta for 7350 CE is 0.12
Historical price for 7350 CE is as follows
On 19 Mar EICHERMOT was trading at 6904.00. The strike last trading price was 19.5, which was -15.1 lower than the previous day. The implied volatity was 28.29, the open interest changed by 0 which decreased total open position to 196
On 18 Mar EICHERMOT was trading at 7027.50. The strike last trading price was 30.7, which was 2.9 higher than the previous day. The implied volatity was 24.73, the open interest changed by 35 which increased total open position to 197
On 17 Mar EICHERMOT was trading at 6910.00. The strike last trading price was 28.1, which was -0.15 lower than the previous day. The implied volatity was 27.56, the open interest changed by -1 which decreased total open position to 162
On 16 Mar EICHERMOT was trading at 6827.50. The strike last trading price was 27, which was -10.65 lower than the previous day. The implied volatity was 31.38, the open interest changed by -12 which decreased total open position to 163
On 13 Mar EICHERMOT was trading at 6741.00. The strike last trading price was 37.05, which was -50.5 lower than the previous day. The implied volatity was 33.78, the open interest changed by -2 which decreased total open position to 175
On 12 Mar EICHERMOT was trading at 6975.50. The strike last trading price was 88, which was -94.9 lower than the previous day. The implied volatity was 34.52, the open interest changed by -5 which decreased total open position to 176
On 11 Mar EICHERMOT was trading at 7253.50. The strike last trading price was 188.05, which was -140.6 lower than the previous day. The implied volatity was 32.05, the open interest changed by 87 which increased total open position to 183
On 10 Mar EICHERMOT was trading at 7536.50. The strike last trading price was 326.6, which was 130.7 higher than the previous day. The implied volatity was 26.8, the open interest changed by -17 which decreased total open position to 98
On 9 Mar EICHERMOT was trading at 7266.00. The strike last trading price was 198, which was -262.9 lower than the previous day. The implied volatity was 30.68, the open interest changed by 114 which increased total open position to 117
On 6 Mar EICHERMOT was trading at 7620.50. The strike last trading price was 456.35, which was 193.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Mar EICHERMOT was trading at 7755.00. The strike last trading price was 456.35, which was 193.9 higher than the previous day. The implied volatity was 16.89, the open interest changed by 4 which increased total open position to 4
On 4 Mar EICHERMOT was trading at 7626.50. The strike last trading price was 262.45, 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 Mar EICHERMOT was trading at 7826.00. The strike last trading price was 262.45, 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 Feb EICHERMOT was trading at 8010.50. The strike last trading price was 262.45, 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 26 Feb EICHERMOT was trading at 8190.00. The strike last trading price was 262.45, 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 25 Feb EICHERMOT was trading at 8008.00. The strike last trading price was 262.45, 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 Feb EICHERMOT was trading at 7929.00. The strike last trading price was 262.45, 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 23 Feb EICHERMOT was trading at 8038.50. The strike last trading price was 262.45, 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 Feb EICHERMOT was trading at 7936.50. The strike last trading price was 262.45, 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 Feb EICHERMOT was trading at 7897.00. The strike last trading price was 262.45, 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 Feb EICHERMOT was trading at 8009.50. The strike last trading price was 262.45, 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 Feb EICHERMOT was trading at 8035.00. The strike last trading price was 262.45, 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 Feb EICHERMOT was trading at 8010.50. The strike last trading price was 262.45, 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 Feb EICHERMOT was trading at 8065.00. The strike last trading price was 262.45, 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 Feb EICHERMOT was trading at 7943.00. The strike last trading price was 262.45, 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 Feb EICHERMOT was trading at 7771.00. The strike last trading price was 262.45, 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 Feb EICHERMOT was trading at 7296.00. The strike last trading price was 262.45, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0
On 9 Feb EICHERMOT was trading at 7195.50. The strike last trading price was 262.45, which was 0 lower than the previous day. The implied volatity was 0.55, the open interest changed by 0 which decreased total open position to 0
On 6 Feb EICHERMOT was trading at 7177.50. The strike last trading price was 262.45, which was 0 lower than the previous day. The implied volatity was 0.85, the open interest changed by 0 which decreased total open position to 0
On 5 Feb EICHERMOT was trading at 7209.50. The strike last trading price was 262.45, which was 0 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0
On 4 Feb EICHERMOT was trading at 7277.50. The strike last trading price was 262.45, which was 0 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0
On 3 Feb EICHERMOT was trading at 7215.00. The strike last trading price was 262.45, which was 0 lower than the previous day. The implied volatity was 0.3, the open interest changed by 0 which decreased total open position to 0
On 2 Feb EICHERMOT was trading at 6985.50. The strike last trading price was 262.45, which was 0 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0
On 1 Feb EICHERMOT was trading at 6889.50. The strike last trading price was 262.45, which was 0 lower than the previous day. The implied volatity was 3.42, the open interest changed by 0 which decreased total open position to 0
On 30 Jan EICHERMOT was trading at 7122.50. The strike last trading price was 262.45, which was 0 lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0
On 29 Jan EICHERMOT was trading at 7056.50. The strike last trading price was 262.45, which was 0 lower than the previous day. The implied volatity was 1.46, 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 262.45, which was 0 lower than the previous day. The implied volatity was 1.22, the open interest changed by 0 which decreased total open position to 0
| EICHERMOT 30MAR2026 7350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Mar | 6904.00 | 359.6 | -262.15 | - | 26 | 0 | 190 |
| 18 Mar | 7027.50 | 359.6 | -262.15 | 30.63 | 26 | -7 | 189 |
| 17 Mar | 6910.00 | 621.75 | 35.9 | - | 8 | 0 | 196 |
| 16 Mar | 6827.50 | 621.75 | 35.9 | 56.19 | 8 | -3 | 197 |
| 13 Mar | 6741.00 | 585.85 | 152.95 | 33.18 | 12 | -5 | 200 |
| 12 Mar | 6975.50 | 436.9 | 181.3 | 35.4 | 82 | -15 | 226 |
| 11 Mar | 7253.50 | 247.15 | 132.1 | 33.3 | 722 | 10 | 249 |
| 10 Mar | 7536.50 | 112.3 | -143.65 | 30.17 | 469 | 82 | 237 |
| 9 Mar | 7266.00 | 249.3 | 147 | 33.33 | 690 | 107 | 159 |
| 6 Mar | 7620.50 | 102.3 | 48.75 | 29.95 | 26 | -2 | 52 |
| 5 Mar | 7755.00 | 53.55 | -63.5 | 25.77 | 43 | 5 | 54 |
| 4 Mar | 7626.50 | 117.6 | 49.85 | 31.79 | 84 | 13 | 48 |
| 2 Mar | 7826.00 | 65.7 | 29.7 | 28.83 | 71 | -12 | 34 |
| 27 Feb | 8010.50 | 34.6 | 10.2 | 27.32 | 54 | 0 | 46 |
| 26 Feb | 8190.00 | 24.4 | -8.8 | 29.18 | 53 | 7 | 47 |
| 25 Feb | 8008.00 | 33.25 | -14.85 | 26.9 | 53 | 15 | 39 |
| 24 Feb | 7929.00 | 48.1 | 12.75 | 26.48 | 22 | -1 | 24 |
| 23 Feb | 8038.50 | 33.85 | -14.65 | 26.46 | 21 | 6 | 24 |
| 20 Feb | 7936.50 | 48.5 | -7.25 | 25.47 | 23 | 16 | 17 |
| 19 Feb | 7897.00 | 55.75 | -315.35 | - | 0 | 0 | 1 |
| 18 Feb | 8009.50 | 55.75 | -315.35 | - | 0 | 0 | 1 |
| 17 Feb | 8035.00 | 55.75 | -315.35 | 28.3 | 4 | 2 | 2 |
| 16 Feb | 8010.50 | 371.1 | 0 | 6.76 | 0 | 0 | 0 |
| 13 Feb | 8065.00 | 371.1 | 0 | 7.08 | 0 | 0 | 0 |
| 12 Feb | 7943.00 | 371.1 | 0 | 6.03 | 0 | 0 | 0 |
| 11 Feb | 7771.00 | 371.1 | 0 | 4.63 | 0 | 0 | 0 |
| 10 Feb | 7296.00 | 371.1 | 0 | 0.53 | 0 | 0 | 0 |
| 9 Feb | 7195.50 | 371.1 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 7177.50 | 371.1 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 7209.50 | 371.1 | 0 | 0.08 | 0 | 0 | 0 |
| 4 Feb | 7277.50 | 371.1 | 0 | 0.3 | 0 | 0 | 0 |
| 3 Feb | 7215.00 | 371.1 | 0 | 0.02 | 0 | 0 | 0 |
| 2 Feb | 6985.50 | 371.1 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 6889.50 | 371.1 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 7122.50 | 371.1 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 7056.50 | 371.1 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 7071.00 | 371.1 | 0 | - | 0 | 0 | 0 |
For Eicher Motors Ltd - strike price 7350 expiring on 30MAR2026
Delta for 7350 PE is -
Historical price for 7350 PE is as follows
On 19 Mar EICHERMOT was trading at 6904.00. The strike last trading price was 359.6, which was -262.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 190
On 18 Mar EICHERMOT was trading at 7027.50. The strike last trading price was 359.6, which was -262.15 lower than the previous day. The implied volatity was 30.63, the open interest changed by -7 which decreased total open position to 189
On 17 Mar EICHERMOT was trading at 6910.00. The strike last trading price was 621.75, which was 35.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 196
On 16 Mar EICHERMOT was trading at 6827.50. The strike last trading price was 621.75, which was 35.9 higher than the previous day. The implied volatity was 56.19, the open interest changed by -3 which decreased total open position to 197
On 13 Mar EICHERMOT was trading at 6741.00. The strike last trading price was 585.85, which was 152.95 higher than the previous day. The implied volatity was 33.18, the open interest changed by -5 which decreased total open position to 200
On 12 Mar EICHERMOT was trading at 6975.50. The strike last trading price was 436.9, which was 181.3 higher than the previous day. The implied volatity was 35.4, the open interest changed by -15 which decreased total open position to 226
On 11 Mar EICHERMOT was trading at 7253.50. The strike last trading price was 247.15, which was 132.1 higher than the previous day. The implied volatity was 33.3, the open interest changed by 10 which increased total open position to 249
On 10 Mar EICHERMOT was trading at 7536.50. The strike last trading price was 112.3, which was -143.65 lower than the previous day. The implied volatity was 30.17, the open interest changed by 82 which increased total open position to 237
On 9 Mar EICHERMOT was trading at 7266.00. The strike last trading price was 249.3, which was 147 higher than the previous day. The implied volatity was 33.33, the open interest changed by 107 which increased total open position to 159
On 6 Mar EICHERMOT was trading at 7620.50. The strike last trading price was 102.3, which was 48.75 higher than the previous day. The implied volatity was 29.95, the open interest changed by -2 which decreased total open position to 52
On 5 Mar EICHERMOT was trading at 7755.00. The strike last trading price was 53.55, which was -63.5 lower than the previous day. The implied volatity was 25.77, the open interest changed by 5 which increased total open position to 54
On 4 Mar EICHERMOT was trading at 7626.50. The strike last trading price was 117.6, which was 49.85 higher than the previous day. The implied volatity was 31.79, the open interest changed by 13 which increased total open position to 48
On 2 Mar EICHERMOT was trading at 7826.00. The strike last trading price was 65.7, which was 29.7 higher than the previous day. The implied volatity was 28.83, the open interest changed by -12 which decreased total open position to 34
On 27 Feb EICHERMOT was trading at 8010.50. The strike last trading price was 34.6, which was 10.2 higher than the previous day. The implied volatity was 27.32, the open interest changed by 0 which decreased total open position to 46
On 26 Feb EICHERMOT was trading at 8190.00. The strike last trading price was 24.4, which was -8.8 lower than the previous day. The implied volatity was 29.18, the open interest changed by 7 which increased total open position to 47
On 25 Feb EICHERMOT was trading at 8008.00. The strike last trading price was 33.25, which was -14.85 lower than the previous day. The implied volatity was 26.9, the open interest changed by 15 which increased total open position to 39
On 24 Feb EICHERMOT was trading at 7929.00. The strike last trading price was 48.1, which was 12.75 higher than the previous day. The implied volatity was 26.48, the open interest changed by -1 which decreased total open position to 24
On 23 Feb EICHERMOT was trading at 8038.50. The strike last trading price was 33.85, which was -14.65 lower than the previous day. The implied volatity was 26.46, the open interest changed by 6 which increased total open position to 24
On 20 Feb EICHERMOT was trading at 7936.50. The strike last trading price was 48.5, which was -7.25 lower than the previous day. The implied volatity was 25.47, the open interest changed by 16 which increased total open position to 17
On 19 Feb EICHERMOT was trading at 7897.00. The strike last trading price was 55.75, which was -315.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb EICHERMOT was trading at 8009.50. The strike last trading price was 55.75, which was -315.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb EICHERMOT was trading at 8035.00. The strike last trading price was 55.75, which was -315.35 lower than the previous day. The implied volatity was 28.3, the open interest changed by 2 which increased total open position to 2
On 16 Feb EICHERMOT was trading at 8010.50. The strike last trading price was 371.1, which was 0 lower than the previous day. The implied volatity was 6.76, the open interest changed by 0 which decreased total open position to 0
On 13 Feb EICHERMOT was trading at 8065.00. The strike last trading price was 371.1, which was 0 lower than the previous day. The implied volatity was 7.08, the open interest changed by 0 which decreased total open position to 0
On 12 Feb EICHERMOT was trading at 7943.00. The strike last trading price was 371.1, which was 0 lower than the previous day. The implied volatity was 6.03, the open interest changed by 0 which decreased total open position to 0
On 11 Feb EICHERMOT was trading at 7771.00. The strike last trading price was 371.1, which was 0 lower than the previous day. The implied volatity was 4.63, the open interest changed by 0 which decreased total open position to 0
On 10 Feb EICHERMOT was trading at 7296.00. The strike last trading price was 371.1, which was 0 lower than the previous day. The implied volatity was 0.53, the open interest changed by 0 which decreased total open position to 0
On 9 Feb EICHERMOT was trading at 7195.50. The strike last trading price was 371.1, 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 Feb EICHERMOT was trading at 7177.50. The strike last trading price was 371.1, 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 5 Feb EICHERMOT was trading at 7209.50. The strike last trading price was 371.1, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 4 Feb EICHERMOT was trading at 7277.50. The strike last trading price was 371.1, which was 0 lower than the previous day. The implied volatity was 0.3, the open interest changed by 0 which decreased total open position to 0
On 3 Feb EICHERMOT was trading at 7215.00. The strike last trading price was 371.1, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
On 2 Feb EICHERMOT was trading at 6985.50. The strike last trading price was 371.1, 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 1 Feb EICHERMOT was trading at 6889.50. The strike last trading price was 371.1, 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 30 Jan EICHERMOT was trading at 7122.50. The strike last trading price was 371.1, 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 29 Jan EICHERMOT was trading at 7056.50. The strike last trading price was 371.1, 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 28 Jan EICHERMOT was trading at 7071.00. The strike last trading price was 371.1, 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
