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 7500 CE
Delta: 0.22 Vega: 4.78 Theta: -2.85 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	36.7 ₹ 6,422.5	-8.95 -1566.25	18.22	2,217 3,87,975	-60 -10,500	968 1,69,400
11 Dec	7256.00	42.6 ₹ 7,455	-8.1 -1417.50	18.58	4,158 7,27,650	72 12,600	1,028 1,79,900
10 Dec	7228.50	55 ₹ 9,625	29.45 5153.75	20.40	6,393 11,18,775	-42 -7,350	956 1,67,300
9 Dec	7123.00	26 ₹ 4,550	-3.7 -647.50	18.69	1,112 1,94,600	-3 -525	999 1,74,825
8 Dec	7142.00	28.1 ₹ 4,917.5	-12.8 -2240.00	18.20	1,120 1,96,000	-12 -2,100	1,006 1,76,050
5 Dec	7208.00	41 ₹ 7,175	10.95 1916.25	16.67	1,620 2,83,500	-129 -22,575	1,020 1,78,500
4 Dec	7100.00	29.8 ₹ 5,215	0.4 70.00	18.33	878 1,53,650	-37 -6,475	1,153 2,01,775
3 Dec	7081.50	28.7 ₹ 5,022.5	-9 -1575.00	18.68	811 1,41,925	-57 -9,975	1,191 2,08,425
2 Dec	7112.50	36 ₹ 6,300	-4.55 -796.25	18.30	1,939 3,39,325	27 4,725	1,277 2,23,475
1 Dec	7125.50	41 ₹ 7,175	6.15 1076.25	17.58	6,403 11,20,525	125 21,875	1,264 2,21,200
28 Nov	7053.50	34.25 ₹ 5,993.75	2.9 507.50	18.52	1,514 2,64,950	-99 -17,325	1,139 1,99,325
27 Nov	6999.00	32 ₹ 5,600	-34.6 -6055.00	19.03	3,065 5,36,375	426 74,550	1,239 2,16,825
26 Nov	7198.50	65.4 ₹ 11,445	-15.1 -2642.50	18.05	1,463 2,56,025	63 11,025	818 1,43,150
25 Nov	7218.50	78.15 ₹ 13,676.25	-22.5 -3937.50	18.63	1,150 2,01,250	134 23,450	755 1,32,125
24 Nov	7258.50	101.5 ₹ 17,762.5	22.95 4016.25	19.12	3,134 5,48,450	293 51,275	622 1,08,850

21 Nov	7134.50	78 ₹ 13,650	-168.25 -29443.75	19.57	1,173 2,05,275	330 57,750	330 57,750
20 Nov	7125.50	246.25 ₹ 43,093.75	0 0.00	3.01	0 0	0 0	0 0
19 Nov	6896.50	246.25 ₹ 43,093.75	0 0.00	5.22	0 0	0 0	0 0
18 Nov	6814.50	246.25 ₹ 43,093.75	0 0.00	6.17	0 0	0 0	0 0
17 Nov	6799.00	246.25 ₹ 43,093.75	0 0.00	5.95	0 0	0 0	0 0
14 Nov	6695.00	246.25 ₹ 43,093.75	0 0.00	6.72	0 0	0 0	0 0
13 Nov	6855.00	246.25 ₹ 43,093.75	0 0.00	5.79	0 0	0 0	0 0
7 Nov	6886.00	246.25 ₹ 43,093.75	0 0.00	4.43	0 0	0 0	0 0
6 Nov	6806.50	246.25 ₹ 43,093.75	0 0.00	5.16	0 0	0 0	0 0
4 Nov	6930.00	246.25 ₹ 43,093.75	0 0.00	4.09	0 0	0 0	0 0
3 Nov	7023.50	246.25 ₹ 43,093.75	0 0.00	3.15	0 0	0 0	0 0
31 Oct	7007.00	246.25 ₹ 43,093.75	0 0.00	-	0 0	0 0	0 0
21 Oct	7018.50	246.25 ₹ 43,093.75	0 0.00	-	0 0	0 0	0 0
20 Oct	7013.50	246.25 ₹ 43,093.75	0 0.00	-	0 0	0 0	0 0
17 Oct	7042.50	246.25 ₹ 43,093.75	0 0.00	2.45	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 7500 expiring on 30DEC2025

Delta for 7500 CE is 0.22

Historical price for 7500 CE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 36.7, which was -8.95 lower than the previous day. The implied volatity was 18.22, the open interest changed by -60 which decreased total open position to 968

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 42.6, which was -8.1 lower than the previous day. The implied volatity was 18.58, the open interest changed by 72 which increased total open position to 1028

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 55, which was 29.45 higher than the previous day. The implied volatity was 20.40, the open interest changed by -42 which decreased total open position to 956

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 26, which was -3.7 lower than the previous day. The implied volatity was 18.69, the open interest changed by -3 which decreased total open position to 999

On 8 Dec EICHERMOT was trading at 7142.00. The strike last trading price was 28.1, which was -12.8 lower than the previous day. The implied volatity was 18.20, the open interest changed by -12 which decreased total open position to 1006

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 41, which was 10.95 higher than the previous day. The implied volatity was 16.67, the open interest changed by -129 which decreased total open position to 1020

On 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 29.8, which was 0.4 higher than the previous day. The implied volatity was 18.33, the open interest changed by -37 which decreased total open position to 1153

On 3 Dec EICHERMOT was trading at 7081.50. The strike last trading price was 28.7, which was -9 lower than the previous day. The implied volatity was 18.68, the open interest changed by -57 which decreased total open position to 1191

On 2 Dec EICHERMOT was trading at 7112.50. The strike last trading price was 36, which was -4.55 lower than the previous day. The implied volatity was 18.30, the open interest changed by 27 which increased total open position to 1277

On 1 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 41, which was 6.15 higher than the previous day. The implied volatity was 17.58, the open interest changed by 125 which increased total open position to 1264

On 28 Nov EICHERMOT was trading at 7053.50. The strike last trading price was 34.25, which was 2.9 higher than the previous day. The implied volatity was 18.52, the open interest changed by -99 which decreased total open position to 1139

On 27 Nov EICHERMOT was trading at 6999.00. The strike last trading price was 32, which was -34.6 lower than the previous day. The implied volatity was 19.03, the open interest changed by 426 which increased total open position to 1239

On 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 65.4, which was -15.1 lower than the previous day. The implied volatity was 18.05, the open interest changed by 63 which increased total open position to 818

On 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 78.15, which was -22.5 lower than the previous day. The implied volatity was 18.63, the open interest changed by 134 which increased total open position to 755

On 24 Nov EICHERMOT was trading at 7258.50. The strike last trading price was 101.5, which was 22.95 higher than the previous day. The implied volatity was 19.12, the open interest changed by 293 which increased total open position to 622

On 21 Nov EICHERMOT was trading at 7134.50. The strike last trading price was 78, which was -168.25 lower than the previous day. The implied volatity was 19.57, the open interest changed by 330 which increased total open position to 330

On 20 Nov EICHERMOT was trading at 7125.50. The strike last trading price was 246.25, which was 0 lower than the previous day. The implied volatity was 3.01, 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 246.25, which was 0 lower than the previous day. The implied volatity was 5.22, 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 246.25, which was 0 lower than the previous day. The implied volatity was 6.17, 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 246.25, which was 0 lower than the previous day. The implied volatity was 5.95, 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 246.25, which was 0 lower than the previous day. The implied volatity was 6.72, 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 246.25, which was 0 lower than the previous day. The implied volatity was 5.79, 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 246.25, which was 0 lower than the previous day. The implied volatity was 4.43, 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 246.25, which was 0 lower than the previous day. The implied volatity was 5.16, 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 246.25, which was 0 lower than the previous day. The implied volatity was 4.09, 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 246.25, which was 0 lower than the previous day. The implied volatity was 3.15, 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 246.25, 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 21 Oct EICHERMOT was trading at 7018.50. The strike last trading price was 246.25, 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 Oct EICHERMOT was trading at 7013.50. The strike last trading price was 246.25, 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 Oct EICHERMOT was trading at 7042.50. The strike last trading price was 246.25, which was 0 lower than the previous day. The implied volatity was 2.45, the open interest changed by 0 which decreased total open position to 0

EICHERMOT 30DEC2025 7500 PE
Delta: -0.74 Vega: 5.23 Theta: -1.60 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	286.85 ₹ 50,198.75	9.2 1610.00	21.61	5 875	-1 -175	496 86,800
11 Dec	7256.00	277.65 ₹ 48,588.75	-8.2 -1435.00	20.29	59 10,325	7 1,225	497 86,975
10 Dec	7228.50	285 ₹ 49,875	-100 -17500.00	21.11	90 15,750	0 0	490 85,750
9 Dec	7123.00	385 ₹ 67,375	-4 -700.00	23.97	10 1,750	0 0	490 85,750
8 Dec	7142.00	389 ₹ 68,075	67.2 11760.00	26.20	5 875	0 0	490 85,750
5 Dec	7208.00	316.3 ₹ 55,352.5	-59.1 -10342.50	21.81	32 5,600	-4 -700	490 85,750
4 Dec	7100.00	375.4 ₹ 65,695	-41.25 -7218.75	16.37	24 4,200	-1 -175	494 86,450
3 Dec	7081.50	411.7 ₹ 72,047.5	32.65 5713.75	19.06	20 3,500	5 875	495 86,625
2 Dec	7112.50	379.05 ₹ 66,333.75	-4.95 -866.25	19.31	12 2,100	-1 -175	490 85,750
1 Dec	7125.50	380 ₹ 66,500	-50.45 -8828.75	23.09	91 15,925	1 175	490 85,750
28 Nov	7053.50	427.85 ₹ 74,873.75	-51.15 -8951.25	19.28	11 1,925	-1 -175	489 85,575
27 Nov	6999.00	480 ₹ 84,000	147.65 25838.75	22.58	45 7,875	3 525	490 85,750
26 Nov	7198.50	333.55 ₹ 58,371.25	0.3 52.50	20.41	32 5,600	12 2,100	487 85,225
25 Nov	7218.50	334.2 ₹ 58,485	17.8 3115.00	22.09	188 32,900	117 20,475	475 83,125
24 Nov	7258.50	313.3 ₹ 54,827.5	-77.45 -13553.75	23.24	311 54,425	230 40,250	358 62,650
21 Nov	7134.50	390.55 ₹ 68,346.25	-15.45 -2703.75	23.41	119 20,825	48 8,400	129 22,575
20 Nov	7125.50	404 ₹ 70,700	-168 -29400.00	23.75	88 15,400	68 11,900	80 14,000
19 Nov	6896.50	572 ₹ 1,00,100	-76 -13300.00	23.38	4 700	3 525	11 1,925
18 Nov	6814.50	648 ₹ 1,13,400	20.8 3640.00	21.02	8 1,400	4 700	4 700
17 Nov	6799.00	627.2 ₹ 1,09,760	0 0.00	-	0 0	0 0	0 0
14 Nov	6695.00	627.2 ₹ 1,09,760	0 0.00	-	0 0	0 0	0 0
13 Nov	6855.00	627.2 ₹ 1,09,760	0 0.00	-	0 0	0 0	0 0
7 Nov	6886.00	627.2 ₹ 1,09,760	0 0.00	-	0 0	0 0	0 0
6 Nov	6806.50	627.2 ₹ 1,09,760	0 0.00	-	0 0	0 0	0 0
4 Nov	6930.00	627.2 ₹ 1,09,760	0 0.00	-	0 0	0 0	0 0
3 Nov	7023.50	627.2 ₹ 1,09,760	0 0.00	-	0 0	0 0	0 0
31 Oct	7007.00	627.2 ₹ 1,09,760	0 0.00	-	0 0	0 0	0 0
21 Oct	7018.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	7013.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	7042.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 7500 expiring on 30DEC2025

Delta for 7500 PE is -0.74

Historical price for 7500 PE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 286.85, which was 9.2 higher than the previous day. The implied volatity was 21.61, the open interest changed by -1 which decreased total open position to 496

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 277.65, which was -8.2 lower than the previous day. The implied volatity was 20.29, the open interest changed by 7 which increased total open position to 497

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 285, which was -100 lower than the previous day. The implied volatity was 21.11, the open interest changed by 0 which decreased total open position to 490

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 385, which was -4 lower than the previous day. The implied volatity was 23.97, the open interest changed by 0 which decreased total open position to 490

On 8 Dec EICHERMOT was trading at 7142.00. The strike last trading price was 389, which was 67.2 higher than the previous day. The implied volatity was 26.20, the open interest changed by 0 which decreased total open position to 490

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 316.3, which was -59.1 lower than the previous day. The implied volatity was 21.81, the open interest changed by -4 which decreased total open position to 490

On 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 375.4, which was -41.25 lower than the previous day. The implied volatity was 16.37, the open interest changed by -1 which decreased total open position to 494

On 3 Dec EICHERMOT was trading at 7081.50. The strike last trading price was 411.7, which was 32.65 higher than the previous day. The implied volatity was 19.06, the open interest changed by 5 which increased total open position to 495

On 2 Dec EICHERMOT was trading at 7112.50. The strike last trading price was 379.05, which was -4.95 lower than the previous day. The implied volatity was 19.31, the open interest changed by -1 which decreased total open position to 490

On 1 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 380, which was -50.45 lower than the previous day. The implied volatity was 23.09, the open interest changed by 1 which increased total open position to 490

On 28 Nov EICHERMOT was trading at 7053.50. The strike last trading price was 427.85, which was -51.15 lower than the previous day. The implied volatity was 19.28, the open interest changed by -1 which decreased total open position to 489

On 27 Nov EICHERMOT was trading at 6999.00. The strike last trading price was 480, which was 147.65 higher than the previous day. The implied volatity was 22.58, the open interest changed by 3 which increased total open position to 490

On 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 333.55, which was 0.3 higher than the previous day. The implied volatity was 20.41, the open interest changed by 12 which increased total open position to 487

On 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 334.2, which was 17.8 higher than the previous day. The implied volatity was 22.09, the open interest changed by 117 which increased total open position to 475

On 24 Nov EICHERMOT was trading at 7258.50. The strike last trading price was 313.3, which was -77.45 lower than the previous day. The implied volatity was 23.24, the open interest changed by 230 which increased total open position to 358

On 21 Nov EICHERMOT was trading at 7134.50. The strike last trading price was 390.55, which was -15.45 lower than the previous day. The implied volatity was 23.41, the open interest changed by 48 which increased total open position to 129

On 20 Nov EICHERMOT was trading at 7125.50. The strike last trading price was 404, which was -168 lower than the previous day. The implied volatity was 23.75, the open interest changed by 68 which increased total open position to 80

On 19 Nov EICHERMOT was trading at 6896.50. The strike last trading price was 572, which was -76 lower than the previous day. The implied volatity was 23.38, the open interest changed by 3 which increased total open position to 11

On 18 Nov EICHERMOT was trading at 6814.50. The strike last trading price was 648, which was 20.8 higher than the previous day. The implied volatity was 21.02, the open interest changed by 4 which increased total open position to 4

On 17 Nov EICHERMOT was trading at 6799.00. The strike last trading price was 627.2, 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 627.2, 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 627.2, 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 627.2, 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 627.2, 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 627.2, 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 627.2, 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 627.2, 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 21 Oct EICHERMOT was trading at 7018.50. 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 20 Oct EICHERMOT was trading at 7013.50. 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 17 Oct EICHERMOT was trading at 7042.50. 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

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