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 7550 CE
Delta: 0.18 Vega: 4.22 Theta: -2.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	28.6 ₹ 5,005	-7.25 -1268.75	18.51	261 45,675	-18 -3,150	168 29,400
11 Dec	7256.00	33.6 ₹ 5,880	-4.7 -822.50	18.84	650 1,13,750	48 8,400	185 32,375
10 Dec	7228.50	43.65 ₹ 7,638.75	23.2 4060.00	20.42	849 1,48,575	45 7,875	136 23,800
9 Dec	7123.00	20.45 ₹ 3,578.75	-4 -700.00	18.93	63 11,025	6 1,050	91 15,925
8 Dec	7142.00	24.45 ₹ 4,278.75	-7.35 -1286.25	19.06	135 23,625	12 2,100	84 14,700
5 Dec	7208.00	32.85 ₹ 5,748.75	8.85 1548.75	16.97	47 8,225	1 175	72 12,600
4 Dec	7100.00	23.35 ₹ 4,086.25	0 0.00	18.43	15 2,625	2 350	71 12,425

3 Dec	7081.50	24.1 ₹ 4,217.5	-6.1 -1067.50	19.14	39 6,825	-7 -1,225	70 12,250
2 Dec	7112.50	30.35 ₹ 5,311.25	-2.6 -455.00	18.77	121 21,175	-12 -2,100	77 13,475
1 Dec	7125.50	33.35 ₹ 5,836.25	5.05 883.75	17.98	350 61,250	19 3,325	90 15,750
28 Nov	7053.50	28.1 ₹ 4,917.5	2.75 481.25	18.72	87 15,225	-11 -1,925	72 12,600
27 Nov	6999.00	25.95 ₹ 4,541.25	-29.2 -5110.00	19.13	148 25,900	18 3,150	84 14,700
26 Nov	7198.50	56.95 ₹ 9,966.25	-11.5 -2012.50	18.54	103 18,025	42 7,350	66 11,550
25 Nov	7218.50	66.85 ₹ 11,698.75	-82.9 -14507.50	18.88	38 6,650	23 4,025	23 4,025
24 Nov	7258.50	149.75 ₹ 26,206.25	0 0.00	2.43	0 0	0 0	0 0
21 Nov	7134.50	149.75 ₹ 26,206.25	0 0.00	3.41	0 0	0 0	0 0
20 Nov	7125.50	149.75 ₹ 26,206.25	0 0.00	3.49	0 0	0 0	0 0
19 Nov	6896.50	149.75 ₹ 26,206.25	0 0.00	5.66	0 0	0 0	0 0
18 Nov	6814.50	149.75 ₹ 26,206.25	0 0.00	6.60	0 0	0 0	0 0
17 Nov	6799.00	149.75 ₹ 26,206.25	0 0.00	6.36	0 0	0 0	0 0
14 Nov	6695.00	149.75 ₹ 26,206.25	0 0.00	7.09	0 0	0 0	0 0
13 Nov	6855.00	149.75 ₹ 26,206.25	0 0.00	6.22	0 0	0 0	0 0
7 Nov	6886.00	149.75 ₹ 26,206.25	0 0.00	4.93	0 0	0 0	0 0
6 Nov	6806.50	149.75 ₹ 26,206.25	0 0.00	5.53	0 0	0 0	0 0
4 Nov	6930.00	149.75 ₹ 26,206.25	0 0.00	4.54	0 0	0 0	0 0
3 Nov	7023.50	149.75 ₹ 26,206.25	0 0.00	3.51	0 0	0 0	0 0
31 Oct	7007.00	149.75 ₹ 26,206.25	0 0.00	-	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 7550 expiring on 30DEC2025

Delta for 7550 CE is 0.18

Historical price for 7550 CE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 28.6, which was -7.25 lower than the previous day. The implied volatity was 18.51, the open interest changed by -18 which decreased total open position to 168

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 33.6, which was -4.7 lower than the previous day. The implied volatity was 18.84, the open interest changed by 48 which increased total open position to 185

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 43.65, which was 23.2 higher than the previous day. The implied volatity was 20.42, the open interest changed by 45 which increased total open position to 136

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 20.45, which was -4 lower than the previous day. The implied volatity was 18.93, the open interest changed by 6 which increased total open position to 91

On 8 Dec EICHERMOT was trading at 7142.00. The strike last trading price was 24.45, which was -7.35 lower than the previous day. The implied volatity was 19.06, the open interest changed by 12 which increased total open position to 84

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 32.85, which was 8.85 higher than the previous day. The implied volatity was 16.97, the open interest changed by 1 which increased total open position to 72

On 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 23.35, which was 0 lower than the previous day. The implied volatity was 18.43, the open interest changed by 2 which increased total open position to 71

On 3 Dec EICHERMOT was trading at 7081.50. The strike last trading price was 24.1, which was -6.1 lower than the previous day. The implied volatity was 19.14, the open interest changed by -7 which decreased total open position to 70

On 2 Dec EICHERMOT was trading at 7112.50. The strike last trading price was 30.35, which was -2.6 lower than the previous day. The implied volatity was 18.77, the open interest changed by -12 which decreased total open position to 77

On 1 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 33.35, which was 5.05 higher than the previous day. The implied volatity was 17.98, the open interest changed by 19 which increased total open position to 90

On 28 Nov EICHERMOT was trading at 7053.50. The strike last trading price was 28.1, which was 2.75 higher than the previous day. The implied volatity was 18.72, the open interest changed by -11 which decreased total open position to 72

On 27 Nov EICHERMOT was trading at 6999.00. The strike last trading price was 25.95, which was -29.2 lower than the previous day. The implied volatity was 19.13, the open interest changed by 18 which increased total open position to 84

On 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 56.95, which was -11.5 lower than the previous day. The implied volatity was 18.54, the open interest changed by 42 which increased total open position to 66

On 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 66.85, which was -82.9 lower than the previous day. The implied volatity was 18.88, the open interest changed by 23 which increased total open position to 23

On 24 Nov EICHERMOT was trading at 7258.50. The strike last trading price was 149.75, which was 0 lower than the previous day. The implied volatity was 2.43, 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 149.75, which was 0 lower than the previous day. The implied volatity was 3.41, 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 149.75, which was 0 lower than the previous day. The implied volatity was 3.49, 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 149.75, which was 0 lower than the previous day. The implied volatity was 5.66, 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 149.75, which was 0 lower than the previous day. The implied volatity was 6.60, 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 149.75, which was 0 lower than the previous day. The implied volatity was 6.36, 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 149.75, which was 0 lower than the previous day. The implied volatity was 7.09, 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 149.75, which was 0 lower than the previous day. The implied volatity was 6.22, 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 149.75, which was 0 lower than the previous day. The implied volatity was 4.93, 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 149.75, which was 0 lower than the previous day. The implied volatity was 5.53, 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 149.75, 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 3 Nov EICHERMOT was trading at 7023.50. The strike last trading price was 149.75, which was 0 lower than the previous day. The implied volatity was 3.51, 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 149.75, 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 7550 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	618.05 ₹ 1,08,158.75	0 0.00	-	0 0	0 0	0 0
11 Dec	7256.00	618.05 ₹ 1,08,158.75	0 0.00	-	0 0	0 0	0 0
10 Dec	7228.50	618.05 ₹ 1,08,158.75	0 0.00	-	0 0	0 0	0 0
9 Dec	7123.00	618.05 ₹ 1,08,158.75	0 0.00	-	0 0	0 0	0 0
8 Dec	7142.00	618.05 ₹ 1,08,158.75	0 0.00	-	0 0	0 0	0 0
5 Dec	7208.00	618.05 ₹ 1,08,158.75	0 0.00	-	0 0	0 0	0 0
4 Dec	7100.00	618.05 ₹ 1,08,158.75	0 0.00	-	0 0	0 0	0 0
3 Dec	7081.50	618.05 ₹ 1,08,158.75	0 0.00	-	0 0	0 0	0 0
2 Dec	7112.50	618.05 ₹ 1,08,158.75	0 0.00	-	0 0	0 0	0 0
1 Dec	7125.50	618.05 ₹ 1,08,158.75	0 0.00	-	0 0	0 0	0 0
28 Nov	7053.50	618.05 ₹ 1,08,158.75	0 0.00	-	0 0	0 0	0 0
27 Nov	6999.00	618.05 ₹ 1,08,158.75	0 0.00	-	0 0	0 0	0 0
26 Nov	7198.50	618.05 ₹ 1,08,158.75	0 0.00	-	0 0	0 0	0 0
25 Nov	7218.50	618.05 ₹ 1,08,158.75	0 0.00	-	0 0	0 0	0 0
24 Nov	7258.50	618.05 ₹ 1,08,158.75	0 0.00	-	0 0	0 0	0 0
21 Nov	7134.50	618.05 ₹ 1,08,158.75	0 0.00	-	0 0	0 0	0 0
20 Nov	7125.50	618.05 ₹ 1,08,158.75	0 0.00	-	0 0	0 0	0 0
19 Nov	6896.50	618.05 ₹ 1,08,158.75	0 0.00	-	0 0	0 0	0 0
18 Nov	6814.50	618.05 ₹ 1,08,158.75	0 0.00	-	0 0	0 0	0 0
17 Nov	6799.00	618.05 ₹ 1,08,158.75	0 0.00	-	0 0	0 0	0 0
14 Nov	6695.00	618.05 ₹ 1,08,158.75	0 0.00	-	0 0	0 0	0 0
13 Nov	6855.00	618.05 ₹ 1,08,158.75	0 0.00	-	0 0	0 0	0 0
7 Nov	6886.00	618.05 ₹ 1,08,158.75	0 0.00	-	0 0	0 0	0 0
6 Nov	6806.50	618.05 ₹ 1,08,158.75	0 0.00	-	0 0	0 0	0 0
4 Nov	6930.00	618.05 ₹ 1,08,158.75	0 0.00	-	0 0	0 0	0 0
3 Nov	7023.50	618.05 ₹ 1,08,158.75	0 0.00	-	0 0	0 0	0 0
31 Oct	7007.00	618.05 ₹ 1,08,158.75	0 0.00	-	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 7550 expiring on 30DEC2025

Delta for 7550 PE is -

Historical price for 7550 PE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 618.05, 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 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 618.05, 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 618.05, 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 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 618.05, 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 618.05, 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 618.05, 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 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 618.05, 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 618.05, 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 618.05, 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 618.05, 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 618.05, 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 618.05, 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 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 618.05, 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 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 618.05, 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 618.05, 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 Nov EICHERMOT was trading at 7134.50. The strike last trading price was 618.05, 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 618.05, 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 618.05, 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 618.05, 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 618.05, 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 618.05, 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 618.05, 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 618.05, 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 618.05, 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 618.05, 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 618.05, 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 618.05, 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