Historical option data for EICHERMOT
27 May 2026 04:10 PM IST
| EICHERMOT 30-Jun-2026 (33d) 7350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 0.09
Theta: -3.77
Gamma: 0.00066
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 May | 7419.00 | 296.65 | 27.65 (10.28%) | 25.9 | 288 | 16 | 131 | |||||||||
| 26 May | 7376.00 | 275.35 | -39.65 (-12.59%) | 25.94 | 296 | -26 | 115 | |||||||||
| 25 May | 7414.00 | 316.2 | 96.2 (43.73%) | 27 | 1,247 | 141 | 144 | |||||||||
| 22 May | 6981.50 | 220 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 21 May | 6892.00 | 220 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 20 May | 6849.50 | 220 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 19 May | 6882.50 | 220 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 18 May | 6913.00 | 220 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 15 May | 7014.50 | 220 | 70 (46.67%) | 30.52 | 1 | 1 | 3 | |||||||||
| 14 May | 7034.00 | 150 | -175 (-53.85%) | 0 | 1 | 1 | 2 | |||||||||
| 13 May | 6971.50 | 325 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 7126.00 | 325 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 7202.50 | 325 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 7302.50 | 325 | 21.6 (7.12%) | 28.11 | 1 | 0 | 0 | |||||||||
| 7 May | 7327.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 7310.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 7301.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 7329.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 7109.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 7189.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Eicher Motors Ltd - strike price 7350 expiring on 30JUN2026
Delta for 7350 CE is 0.59
Historical price for 7350 CE is as follows
On 27 May EICHERMOT was trading at 7419.00. The strike last trading price was 296.65, which was 27.65 higher than the previous day. The implied volatity was 25.9, the open interest changed by 16 which increased total open position to 131
On 26 May EICHERMOT was trading at 7376.00. The strike last trading price was 275.35, which was -39.65 lower than the previous day. The implied volatity was 25.94, the open interest changed by -26 which decreased total open position to 115
On 25 May EICHERMOT was trading at 7414.00. The strike last trading price was 316.2, which was 96.2 higher than the previous day. The implied volatity was 27, the open interest changed by 141 which increased total open position to 144
On 22 May EICHERMOT was trading at 6981.50. The strike last trading price was 220, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 May EICHERMOT was trading at 6892.00. The strike last trading price was 220, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 May EICHERMOT was trading at 6849.50. The strike last trading price was 220, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 May EICHERMOT was trading at 6882.50. The strike last trading price was 220, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 May EICHERMOT was trading at 6913.00. The strike last trading price was 220, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 May EICHERMOT was trading at 7014.50. The strike last trading price was 220, which was 70 higher than the previous day. The implied volatity was 30.52, the open interest changed by 1 which increased total open position to 3
On 14 May EICHERMOT was trading at 7034.00. The strike last trading price was 150, which was -175 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 2
On 13 May EICHERMOT was trading at 6971.50. The strike last trading price was 325, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May EICHERMOT was trading at 7126.00. The strike last trading price was 325, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May EICHERMOT was trading at 7202.50. The strike last trading price was 325, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 8 May EICHERMOT was trading at 7302.50. The strike last trading price was 325, which was 21.6 higher than the previous day. The implied volatity was 28.11, the open interest changed by 0 which decreased total open position to 0
On 7 May EICHERMOT was trading at 7327.50. The strike last trading price was 0, 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 May EICHERMOT was trading at 7310.50. The strike last trading price was 0, 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 May EICHERMOT was trading at 7301.50. The strike last trading price was 0, 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 May EICHERMOT was trading at 7329.00. The strike last trading price was 0, 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 Apr EICHERMOT was trading at 7109.00. The strike last trading price was 0, 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 Apr EICHERMOT was trading at 7189.50. The strike last trading price was 0, 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 30-Jun-2026 (33d) 7350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 0.09
Theta: -2.31
Gamma: 0.00073
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 May | 7419.00 | 157.45 | -39.9 (-20.22%) | 23.24 | 628 | 41 | 306 |
| 26 May | 7376.00 | 190.25 | 0.4 (0.21%) | 24.72 | 363 | -3 | 268 |
| 25 May | 7414.00 | 178 | -347 (-66.10%) | 25.23 | 944 | 272 | 273 |
| 22 May | 6981.50 | 525 | 525 | - | 0 | 0 | 1 |
| 21 May | 6892.00 | 525 | 525 | - | 0 | 0 | 1 |
| 20 May | 6849.50 | 525 | 525 | - | 0 | 0 | 1 |
| 19 May | 6882.50 | 525 | 525 (3.20%) | 28.13 | 0 | 0 | 1 |
| 18 May | 6913.00 | 525 | 16.3 (3.20%) | 28.13 | 1 | 0 | 0 |
| 15 May | 7014.50 | 0 | -508.7 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 7034.00 | 0 | -508.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 6971.50 | 0 | -508.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 7126.00 | 0 | -508.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 7202.50 | 0 | -508.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 7302.50 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 7327.50 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 7310.50 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 7301.50 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 7329.00 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 7109.00 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 7189.50 | 0 | 0 | - | 0 | 0 | 0 |
For Eicher Motors Ltd - strike price 7350 expiring on 30JUN2026
Delta for 7350 PE is -0.4
Historical price for 7350 PE is as follows
On 27 May EICHERMOT was trading at 7419.00. The strike last trading price was 157.45, which was -39.9 lower than the previous day. The implied volatity was 23.24, the open interest changed by 41 which increased total open position to 306
On 26 May EICHERMOT was trading at 7376.00. The strike last trading price was 190.25, which was 0.4 higher than the previous day. The implied volatity was 24.72, the open interest changed by -3 which decreased total open position to 268
On 25 May EICHERMOT was trading at 7414.00. The strike last trading price was 178, which was -347 lower than the previous day. The implied volatity was 25.23, the open interest changed by 272 which increased total open position to 273
On 22 May EICHERMOT was trading at 6981.50. The strike last trading price was 525, which was 525 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 May EICHERMOT was trading at 6892.00. The strike last trading price was 525, which was 525 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 May EICHERMOT was trading at 6849.50. The strike last trading price was 525, which was 525 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May EICHERMOT was trading at 6882.50. The strike last trading price was 525, which was 525 higher than the previous day. The implied volatity was 28.13, the open interest changed by 0 which decreased total open position to 1
On 18 May EICHERMOT was trading at 6913.00. The strike last trading price was 525, which was 16.3 higher than the previous day. The implied volatity was 28.13, the open interest changed by 0 which decreased total open position to 0
On 15 May EICHERMOT was trading at 7014.50. The strike last trading price was 0, which was -508.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May EICHERMOT was trading at 7034.00. The strike last trading price was 0, which was -508.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May EICHERMOT was trading at 6971.50. The strike last trading price was 0, which was -508.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May EICHERMOT was trading at 7126.00. The strike last trading price was 0, which was -508.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May EICHERMOT was trading at 7202.50. The strike last trading price was 0, which was -508.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May EICHERMOT was trading at 7302.50. The strike last trading price was 0, 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 May EICHERMOT was trading at 7327.50. The strike last trading price was 0, 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 May EICHERMOT was trading at 7310.50. The strike last trading price was 0, 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 May EICHERMOT was trading at 7301.50. The strike last trading price was 0, 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 May EICHERMOT was trading at 7329.00. The strike last trading price was 0, 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 Apr EICHERMOT was trading at 7109.00. The strike last trading price was 0, 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 Apr EICHERMOT was trading at 7189.50. The strike last trading price was 0, 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
