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 7600 CE
Delta: 0.14 Vega: 3.64 Theta: -2.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	21.75 ₹ 3,806.25	-6 -1050.00	18.69	523 91,525	-7 -1,225	786 1,37,550
11 Dec	7256.00	25.9 ₹ 4,532.5	-6 -1050.00	18.99	1,564 2,73,700	51 8,925	793 1,38,775
10 Dec	7228.50	35.5 ₹ 6,212.5	19.5 3412.50	20.72	2,324 4,06,700	256 44,800	743 1,30,025
9 Dec	7123.00	16.9 ₹ 2,957.5	-1.6 -280.00	19.52	465 81,375	20 3,500	487 85,225
8 Dec	7142.00	17.75 ₹ 3,106.25	-7 -1225.00	18.85	306 53,550	14 2,450	469 82,075
5 Dec	7208.00	24.7 ₹ 4,322.5	5.8 1015.00	16.92	960 1,68,000	-98 -17,150	455 79,625
4 Dec	7100.00	18.75 ₹ 3,281.25	-0.1 -17.50	18.69	341 59,675	6 1,050	551 96,425
3 Dec	7081.50	18.8 ₹ 3,290	-5.55 -971.25	19.18	313 54,775	-31 -5,425	545 95,375
2 Dec	7112.50	23.05 ₹ 4,033.75	-3.5 -612.50	18.61	932 1,63,100	17 2,975	585 1,02,375
1 Dec	7125.50	26.45 ₹ 4,628.75	3.45 603.75	18.07	2,496 4,36,800	29 5,075	568 99,400
28 Nov	7053.50	22.8 ₹ 3,990	1.8 315.00	18.87	451 78,925	-63 -11,025	536 93,800
27 Nov	6999.00	21.2 ₹ 3,710	-25 -4375.00	19.29	1,357 2,37,475	-28 -4,900	591 1,03,425

26 Nov	7198.50	44.8 ₹ 7,840	-12.1 -2117.50	18.26	899 1,57,325	10 1,750	621 1,08,675
25 Nov	7218.50	57.8 ₹ 10,115	-15.45 -2703.75	19.23	621 1,08,675	76 13,300	622 1,08,850
24 Nov	7258.50	75.9 ₹ 13,282.5	17.2 3010.00	19.59	1,367 2,39,225	76 13,300	546 95,550
21 Nov	7134.50	58.8 ₹ 10,290	7.3 1277.50	20.09	1,145 2,00,375	122 21,350	465 81,375
20 Nov	7125.50	52.8 ₹ 9,240	30.9 5407.50	19.35	761 1,33,175	232 40,600	331 57,925
19 Nov	6896.50	22.8 ₹ 3,990	2.5 437.50	19.95	94 16,450	9 1,575	99 17,325
18 Nov	6814.50	21 ₹ 3,675	-0.3 -52.50	21.99	47 8,225	21 3,675	90 15,750
17 Nov	6799.00	21.05 ₹ 3,683.75	0.9 157.50	21.13	44 7,700	33 5,775	68 11,900
14 Nov	6695.00	20.15 ₹ 3,526.25	-20.85 -3648.75	22.59	31 5,425	11 1,925	34 5,950
13 Nov	6855.00	32.65 ₹ 5,713.75	-4.8 -840.00	22.89	11 1,925	2 350	23 4,025
7 Nov	6886.00	37.45 ₹ 6,553.75	-1.55 -271.25	20.06	2 350	1 175	20 3,500
6 Nov	6806.50	39 ₹ 6,825	-11.15 -1951.25	21.89	4 700	0 0	18 3,150
4 Nov	6930.00	50.15 ₹ 8,776.25	-21.85 -3823.75	20.55	5 875	1 175	17 2,975
3 Nov	7023.50	72 ₹ 12,600	-10 -1750.00	20.48	3 525	2 350	16 2,800
31 Oct	7007.00	82 ₹ 14,350	-133.5 -23362.50	-	21 3,675	14 2,450	14 2,450

For Eicher Motors Ltd - strike price 7600 expiring on 30DEC2025

Delta for 7600 CE is 0.14

Historical price for 7600 CE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 21.75, which was -6 lower than the previous day. The implied volatity was 18.69, the open interest changed by -7 which decreased total open position to 786

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 25.9, which was -6 lower than the previous day. The implied volatity was 18.99, the open interest changed by 51 which increased total open position to 793

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 35.5, which was 19.5 higher than the previous day. The implied volatity was 20.72, the open interest changed by 256 which increased total open position to 743

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 16.9, which was -1.6 lower than the previous day. The implied volatity was 19.52, the open interest changed by 20 which increased total open position to 487

On 8 Dec EICHERMOT was trading at 7142.00. The strike last trading price was 17.75, which was -7 lower than the previous day. The implied volatity was 18.85, the open interest changed by 14 which increased total open position to 469

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 24.7, which was 5.8 higher than the previous day. The implied volatity was 16.92, the open interest changed by -98 which decreased total open position to 455

On 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 18.75, which was -0.1 lower than the previous day. The implied volatity was 18.69, the open interest changed by 6 which increased total open position to 551

On 3 Dec EICHERMOT was trading at 7081.50. The strike last trading price was 18.8, which was -5.55 lower than the previous day. The implied volatity was 19.18, the open interest changed by -31 which decreased total open position to 545

On 2 Dec EICHERMOT was trading at 7112.50. The strike last trading price was 23.05, which was -3.5 lower than the previous day. The implied volatity was 18.61, the open interest changed by 17 which increased total open position to 585

On 1 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 26.45, which was 3.45 higher than the previous day. The implied volatity was 18.07, the open interest changed by 29 which increased total open position to 568

On 28 Nov EICHERMOT was trading at 7053.50. The strike last trading price was 22.8, which was 1.8 higher than the previous day. The implied volatity was 18.87, the open interest changed by -63 which decreased total open position to 536

On 27 Nov EICHERMOT was trading at 6999.00. The strike last trading price was 21.2, which was -25 lower than the previous day. The implied volatity was 19.29, the open interest changed by -28 which decreased total open position to 591

On 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 44.8, which was -12.1 lower than the previous day. The implied volatity was 18.26, the open interest changed by 10 which increased total open position to 621

On 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 57.8, which was -15.45 lower than the previous day. The implied volatity was 19.23, the open interest changed by 76 which increased total open position to 622

On 24 Nov EICHERMOT was trading at 7258.50. The strike last trading price was 75.9, which was 17.2 higher than the previous day. The implied volatity was 19.59, the open interest changed by 76 which increased total open position to 546

On 21 Nov EICHERMOT was trading at 7134.50. The strike last trading price was 58.8, which was 7.3 higher than the previous day. The implied volatity was 20.09, the open interest changed by 122 which increased total open position to 465

On 20 Nov EICHERMOT was trading at 7125.50. The strike last trading price was 52.8, which was 30.9 higher than the previous day. The implied volatity was 19.35, the open interest changed by 232 which increased total open position to 331

On 19 Nov EICHERMOT was trading at 6896.50. The strike last trading price was 22.8, which was 2.5 higher than the previous day. The implied volatity was 19.95, the open interest changed by 9 which increased total open position to 99

On 18 Nov EICHERMOT was trading at 6814.50. The strike last trading price was 21, which was -0.3 lower than the previous day. The implied volatity was 21.99, the open interest changed by 21 which increased total open position to 90

On 17 Nov EICHERMOT was trading at 6799.00. The strike last trading price was 21.05, which was 0.9 higher than the previous day. The implied volatity was 21.13, the open interest changed by 33 which increased total open position to 68

On 14 Nov EICHERMOT was trading at 6695.00. The strike last trading price was 20.15, which was -20.85 lower than the previous day. The implied volatity was 22.59, the open interest changed by 11 which increased total open position to 34

On 13 Nov EICHERMOT was trading at 6855.00. The strike last trading price was 32.65, which was -4.8 lower than the previous day. The implied volatity was 22.89, the open interest changed by 2 which increased total open position to 23

On 7 Nov EICHERMOT was trading at 6886.00. The strike last trading price was 37.45, which was -1.55 lower than the previous day. The implied volatity was 20.06, the open interest changed by 1 which increased total open position to 20

On 6 Nov EICHERMOT was trading at 6806.50. The strike last trading price was 39, which was -11.15 lower than the previous day. The implied volatity was 21.89, the open interest changed by 0 which decreased total open position to 18

On 4 Nov EICHERMOT was trading at 6930.00. The strike last trading price was 50.15, which was -21.85 lower than the previous day. The implied volatity was 20.55, the open interest changed by 1 which increased total open position to 17

On 3 Nov EICHERMOT was trading at 7023.50. The strike last trading price was 72, which was -10 lower than the previous day. The implied volatity was 20.48, the open interest changed by 2 which increased total open position to 16

On 31 Oct EICHERMOT was trading at 7007.00. The strike last trading price was 82, which was -133.5 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 14

EICHERMOT 30DEC2025 7600 PE
Delta: -0.90 Vega: 2.89 Theta: 0.60 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	345 ₹ 60,375	5 875.00	15.84	3 525	0 0	54 9,450
11 Dec	7256.00	340 ₹ 59,500	3.85 673.75	15.84	2 350	0 0	54 9,450
10 Dec	7228.50	336.15 ₹ 58,826.25	-96.5 -16887.50	14.22	7 1,225	-1 -175	52 9,100
9 Dec	7123.00	432.65 ₹ 75,713.75	8.4 1470.00	-	4 700	1 175	53 9,275
8 Dec	7142.00	424.25 ₹ 74,243.75	-81.6 -14280.00	-	0 0	0 0	52 9,100
5 Dec	7208.00	424.25 ₹ 74,243.75	-81.6 -14280.00	28.02	6 1,050	-3 -525	52 9,100
4 Dec	7100.00	505.85 ₹ 88,523.75	95.3 16677.50	-	0 0	0 0	0 0
3 Dec	7081.50	505.85 ₹ 88,523.75	95.3 16677.50	-	0 0	0 0	0 0
2 Dec	7112.50	505.85 ₹ 88,523.75	95.3 16677.50	-	0 0	1 175	0 0
1 Dec	7125.50	505.85 ₹ 88,523.75	95.3 16677.50	30.76	3 525	1 175	55 9,625
28 Nov	7053.50	408.85 ₹ 71,548.75	-9.25 -1618.75	-	0 0	0 0	0 0
27 Nov	6999.00	408.85 ₹ 71,548.75	-9.25 -1618.75	-	0 0	3 525	0 0
26 Nov	7198.50	408.85 ₹ 71,548.75	-9.25 -1618.75	20.50	3 525	2 350	53 9,275
25 Nov	7218.50	418.1 ₹ 73,167.5	33.1 5792.50	23.76	10 1,750	0 0	51 8,925
24 Nov	7258.50	385 ₹ 67,375	-65 -11375.00	23.83	57 9,975	48 8,400	51 8,925
21 Nov	7134.50	450 ₹ 78,750	-63.85 -11173.75	21.62	1 175	0 0	2 350
20 Nov	7125.50	513.85 ₹ 89,923.75	-181.05 -31683.75	28.39	2 350	1 175	1 175
19 Nov	6896.50	694.9 ₹ 1,21,607.5	0 0.00	-	0 0	0 0	0 0
18 Nov	6814.50	694.9 ₹ 1,21,607.5	0 0.00	-	0 0	0 0	0 0
17 Nov	6799.00	694.9 ₹ 1,21,607.5	0 0.00	-	0 0	0 0	0 0
14 Nov	6695.00	694.9 ₹ 1,21,607.5	0 0.00	-	0 0	0 0	0 0
13 Nov	6855.00	694.9 ₹ 1,21,607.5	0 0.00	-	0 0	0 0	0 0
7 Nov	6886.00	694.9 ₹ 1,21,607.5	0 0.00	-	0 0	0 0	0 0
6 Nov	6806.50	694.9 ₹ 1,21,607.5	0 0.00	-	0 0	0 0	0 0
4 Nov	6930.00	694.9 ₹ 1,21,607.5	0 0.00	-	0 0	0 0	0 0
3 Nov	7023.50	694.9 ₹ 1,21,607.5	0 0.00	-	0 0	0 0	0 0
31 Oct	7007.00	694.9 ₹ 1,21,607.5	0 0.00	-	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 7600 expiring on 30DEC2025

Delta for 7600 PE is -0.90

Historical price for 7600 PE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 345, which was 5 higher than the previous day. The implied volatity was 15.84, the open interest changed by 0 which decreased total open position to 54

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 340, which was 3.85 higher than the previous day. The implied volatity was 15.84, the open interest changed by 0 which decreased total open position to 54

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 336.15, which was -96.5 lower than the previous day. The implied volatity was 14.22, the open interest changed by -1 which decreased total open position to 52

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 432.65, which was 8.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 53

On 8 Dec EICHERMOT was trading at 7142.00. The strike last trading price was 424.25, which was -81.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 424.25, which was -81.6 lower than the previous day. The implied volatity was 28.02, the open interest changed by -3 which decreased total open position to 52

On 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 505.85, which was 95.3 higher 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 505.85, which was 95.3 higher 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 505.85, which was 95.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 505.85, which was 95.3 higher than the previous day. The implied volatity was 30.76, the open interest changed by 1 which increased total open position to 55

On 28 Nov EICHERMOT was trading at 7053.50. The strike last trading price was 408.85, which was -9.25 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 408.85, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 408.85, which was -9.25 lower than the previous day. The implied volatity was 20.50, the open interest changed by 2 which increased total open position to 53

On 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 418.1, which was 33.1 higher than the previous day. The implied volatity was 23.76, the open interest changed by 0 which decreased total open position to 51

On 24 Nov EICHERMOT was trading at 7258.50. The strike last trading price was 385, which was -65 lower than the previous day. The implied volatity was 23.83, the open interest changed by 48 which increased total open position to 51

On 21 Nov EICHERMOT was trading at 7134.50. The strike last trading price was 450, which was -63.85 lower than the previous day. The implied volatity was 21.62, the open interest changed by 0 which decreased total open position to 2

On 20 Nov EICHERMOT was trading at 7125.50. The strike last trading price was 513.85, which was -181.05 lower than the previous day. The implied volatity was 28.39, the open interest changed by 1 which increased total open position to 1

On 19 Nov EICHERMOT was trading at 6896.50. The strike last trading price was 694.9, 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 694.9, 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 694.9, 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 694.9, 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 694.9, 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 694.9, 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 694.9, 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 694.9, 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 694.9, 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 694.9, 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