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 7700 CE
Delta: 0.10 Vega: 2.72 Theta: -1.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	13.8 ₹ 2,415	-3.25 -568.75	19.63	382 66,850	-24 -4,200	850 1,48,750
11 Dec	7256.00	15.7 ₹ 2,747.5	-5.1 -892.50	19.52	1,365 2,38,875	20 3,500	872 1,52,600
10 Dec	7228.50	22.5 ₹ 3,937.5	12.2 2135.00	21.08	2,396 4,19,300	32 5,600	850 1,48,750
9 Dec	7123.00	10.65 ₹ 1,863.75	-1 -175.00	20.17	461 80,675	24 4,200	821 1,43,675
8 Dec	7142.00	11.45 ₹ 2,003.75	-4 -700.00	19.60	258 45,150	16 2,800	797 1,39,475
5 Dec	7208.00	15.35 ₹ 2,686.25	3.25 568.75	17.47	632 1,10,600	242 42,350	785 1,37,375
4 Dec	7100.00	11.8 ₹ 2,065	-0.3 -52.50	19.13	402 70,350	105 18,375	543 95,025
3 Dec	7081.50	11.8 ₹ 2,065	-3.9 -682.50	19.52	449 78,575	13 2,275	443 77,525
2 Dec	7112.50	15.2 ₹ 2,660	-2.25 -393.75	19.14	374 65,450	-61 -10,675	428 74,900

1 Dec	7125.50	17.35 ₹ 3,036.25	2.25 393.75	18.55	2,010 3,51,750	18 3,150	497 86,975
28 Nov	7053.50	15 ₹ 2,625	0.75 131.25	19.21	543 95,025	-45 -7,875	480 84,000
27 Nov	6999.00	14.6 ₹ 2,555	-17.3 -3027.50	19.79	808 1,41,400	84 14,700	536 93,800
26 Nov	7198.50	31.6 ₹ 5,530	-9.6 -1680.00	18.77	821 1,43,675	-9 -1,575	452 79,100
25 Nov	7218.50	39.45 ₹ 6,903.75	-14.45 -2528.75	19.28	549 96,075	31 5,425	462 80,850
24 Nov	7258.50	55.5 ₹ 9,712.5	12.2 2135.00	19.93	1,054 1,84,450	126 22,050	427 74,725
21 Nov	7134.50	43.5 ₹ 7,612.5	6.25 1093.75	20.48	626 1,09,550	181 31,675	298 52,150
20 Nov	7125.50	40 ₹ 7,000	24.8 4340.00	19.98	276 48,300	74 12,950	116 20,300
19 Nov	6896.50	16.2 ₹ 2,835	-171.7 -30047.50	20.32	130 22,750	42 7,350	42 7,350

For Eicher Motors Ltd - strike price 7700 expiring on 30DEC2025

Delta for 7700 CE is 0.10

Historical price for 7700 CE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 13.8, which was -3.25 lower than the previous day. The implied volatity was 19.63, the open interest changed by -24 which decreased total open position to 850

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 15.7, which was -5.1 lower than the previous day. The implied volatity was 19.52, the open interest changed by 20 which increased total open position to 872

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 22.5, which was 12.2 higher than the previous day. The implied volatity was 21.08, the open interest changed by 32 which increased total open position to 850

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 10.65, which was -1 lower than the previous day. The implied volatity was 20.17, the open interest changed by 24 which increased total open position to 821

On 8 Dec EICHERMOT was trading at 7142.00. The strike last trading price was 11.45, which was -4 lower than the previous day. The implied volatity was 19.60, the open interest changed by 16 which increased total open position to 797

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 15.35, which was 3.25 higher than the previous day. The implied volatity was 17.47, the open interest changed by 242 which increased total open position to 785

On 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 11.8, which was -0.3 lower than the previous day. The implied volatity was 19.13, the open interest changed by 105 which increased total open position to 543

On 3 Dec EICHERMOT was trading at 7081.50. The strike last trading price was 11.8, which was -3.9 lower than the previous day. The implied volatity was 19.52, the open interest changed by 13 which increased total open position to 443

On 2 Dec EICHERMOT was trading at 7112.50. The strike last trading price was 15.2, which was -2.25 lower than the previous day. The implied volatity was 19.14, the open interest changed by -61 which decreased total open position to 428

On 1 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 17.35, which was 2.25 higher than the previous day. The implied volatity was 18.55, the open interest changed by 18 which increased total open position to 497

On 28 Nov EICHERMOT was trading at 7053.50. The strike last trading price was 15, which was 0.75 higher than the previous day. The implied volatity was 19.21, the open interest changed by -45 which decreased total open position to 480

On 27 Nov EICHERMOT was trading at 6999.00. The strike last trading price was 14.6, which was -17.3 lower than the previous day. The implied volatity was 19.79, the open interest changed by 84 which increased total open position to 536

On 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 31.6, which was -9.6 lower than the previous day. The implied volatity was 18.77, the open interest changed by -9 which decreased total open position to 452

On 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 39.45, which was -14.45 lower than the previous day. The implied volatity was 19.28, the open interest changed by 31 which increased total open position to 462

On 24 Nov EICHERMOT was trading at 7258.50. The strike last trading price was 55.5, which was 12.2 higher than the previous day. The implied volatity was 19.93, the open interest changed by 126 which increased total open position to 427

On 21 Nov EICHERMOT was trading at 7134.50. The strike last trading price was 43.5, which was 6.25 higher than the previous day. The implied volatity was 20.48, the open interest changed by 181 which increased total open position to 298

On 20 Nov EICHERMOT was trading at 7125.50. The strike last trading price was 40, which was 24.8 higher than the previous day. The implied volatity was 19.98, the open interest changed by 74 which increased total open position to 116

On 19 Nov EICHERMOT was trading at 6896.50. The strike last trading price was 16.2, which was -171.7 lower than the previous day. The implied volatity was 20.32, the open interest changed by 42 which increased total open position to 42

EICHERMOT 30DEC2025 7700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	460 ₹ 80,500	-30 -5250.00	-	0 0	0 0	1 175
11 Dec	7256.00	460 ₹ 80,500	-30 -5250.00	-	0 0	0 0	1 175
10 Dec	7228.50	460 ₹ 80,500	-30 -5250.00	-	0 0	0 0	1 175
9 Dec	7123.00	460 ₹ 80,500	-30 -5250.00	-	0 0	0 0	0 0
8 Dec	7142.00	460 ₹ 80,500	-30 -5250.00	-	0 0	0 0	1 175
5 Dec	7208.00	460 ₹ 80,500	-30 -5250.00	-	0 0	0 0	0 0
4 Dec	7100.00	460 ₹ 80,500	-30 -5250.00	-	0 0	0 0	0 0
3 Dec	7081.50	460 ₹ 80,500	-30 -5250.00	-	0 0	0 0	0 0
2 Dec	7112.50	460 ₹ 80,500	-30 -5250.00	-	0 0	0 0	0 0
1 Dec	7125.50	460 ₹ 80,500	-30 -5250.00	-	0 0	0 0	0 0
28 Nov	7053.50	460 ₹ 80,500	-30 -5250.00	-	0 0	0 0	0 0
27 Nov	6999.00	460 ₹ 80,500	-30 -5250.00	-	0 0	0 0	0 0
26 Nov	7198.50	460 ₹ 80,500	-30 -5250.00	14.08	1 175	0 0	1 175
25 Nov	7218.50	490 ₹ 85,750	-275.8 -48265.00	23.14	1 175	0 0	0 0
24 Nov	7258.50	765.8 ₹ 1,34,015	0 0.00	-	0 0	0 0	0 0
21 Nov	7134.50	765.8 ₹ 1,34,015	0 0.00	-	0 0	0 0	0 0
20 Nov	7125.50	765.8 ₹ 1,34,015	0 0.00	-	0 0	0 0	0 0
19 Nov	6896.50	765.8 ₹ 1,34,015	0 0.00	-	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 7700 expiring on 30DEC2025

Delta for 7700 PE is -

Historical price for 7700 PE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 460, which was -30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 460, which was -30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 460, which was -30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 460, which was -30 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 460, which was -30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 460, which was -30 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 460, which was -30 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 460, which was -30 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 460, which was -30 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 460, which was -30 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 460, which was -30 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 460, which was -30 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 460, which was -30 lower than the previous day. The implied volatity was 14.08, the open interest changed by 0 which decreased total open position to 1

On 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 490, which was -275.8 lower than the previous day. The implied volatity was 23.14, 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 765.8, 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 765.8, 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 765.8, 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 765.8, 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