EICHERMOT
Eicher Motors Ltd
Historical option data for EICHERMOT
10 Mar 2026 01:05 PM IST
| EICHERMOT 30-MAR-2026 7750 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 6.31
Theta: -4.67
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 7484.00 | 92.15 | 24.4 | 25.7 | 132 | -14 | 73 | |||||||||
| 9 Mar | 7266.00 | 68 | -97.75 | 30.6 | 37 | 5 | 88 | |||||||||
| 6 Mar | 7620.50 | 167.95 | -38.65 | 25.86 | 147 | 0 | 83 | |||||||||
| 5 Mar | 7755.00 | 215 | 31.35 | 23.79 | 613 | -4 | 83 | |||||||||
| 4 Mar | 7626.50 | 186.3 | -90.7 | 26.05 | 118 | 17 | 89 | |||||||||
| 2 Mar | 7826.00 | 275.3 | -213.35 | 25.1 | 250 | 33 | 73 | |||||||||
| 27 Feb | 8010.50 | 488.65 | 73.8 | - | 5 | 0 | 40 | |||||||||
| 26 Feb | 8190.00 | 488.65 | 73.8 | 13.95 | 5 | 1 | 38 | |||||||||
| 25 Feb | 8008.00 | 414.85 | 55.15 | 19.19 | 30 | 6 | 38 | |||||||||
| 24 Feb | 7929.00 | 359.7 | -45.65 | 23.33 | 4 | -1 | 32 | |||||||||
| 23 Feb | 8038.50 | 405.35 | 71.9 | 16.23 | 2 | 0 | 33 | |||||||||
| 20 Feb | 7936.50 | 333.45 | -32.05 | - | 0 | 0 | 33 | |||||||||
| 19 Feb | 7897.00 | 333.45 | -32.05 | 20.04 | 8 | 0 | 33 | |||||||||
| 18 Feb | 8009.50 | 365.5 | -11.6 | 10.19 | 2 | 0 | 33 | |||||||||
| 17 Feb | 8035.00 | 377.1 | -142.9 | 11.71 | 11 | -2 | 33 | |||||||||
| 16 Feb | 8010.50 | 520 | 157.35 | - | 0 | 0 | 35 | |||||||||
| 13 Feb | 8065.00 | 520 | 157.35 | 24.04 | 15 | 7 | 35 | |||||||||
| 12 Feb | 7943.00 | 362.65 | 57.2 | 17.02 | 18 | 2 | 29 | |||||||||
| 11 Feb | 7771.00 | 305 | 191.05 | 22.01 | 16 | 6 | 27 | |||||||||
| 10 Feb | 7296.00 | 122 | 48.55 | 24.37 | 6 | 3 | 22 | |||||||||
|
|
||||||||||||||||
| 9 Feb | 7195.50 | 73.45 | -3.9 | 21.25 | 2 | 0 | 19 | |||||||||
| 6 Feb | 7177.50 | 77.35 | -19.65 | 22.33 | 16 | 1 | 19 | |||||||||
| 5 Feb | 7209.50 | 97 | -2.4 | 23.21 | 2 | 1 | 17 | |||||||||
| 4 Feb | 7277.50 | 99.4 | 43.4 | - | 0 | 0 | 16 | |||||||||
| 3 Feb | 7215.00 | 99.4 | 43.4 | 22.58 | 4 | 1 | 18 | |||||||||
| 2 Feb | 6985.50 | 56 | -25 | 23 | 5 | 4 | 16 | |||||||||
| 1 Feb | 6889.50 | 81 | -5.25 | 29.53 | 4 | 1 | 12 | |||||||||
| 30 Jan | 7122.50 | 86.25 | -11.95 | 22.26 | 7 | 5 | 13 | |||||||||
| 29 Jan | 7056.50 | 98.1 | -33.15 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 7071.00 | 98.1 | -33.15 | 24.02 | 8 | 5 | 5 | |||||||||
For Eicher Motors Ltd - strike price 7750 expiring on 30MAR2026
Delta for 7750 CE is 0.32
Historical price for 7750 CE is as follows
On 10 Mar EICHERMOT was trading at 7484.00. The strike last trading price was 92.15, which was 24.4 higher than the previous day. The implied volatity was 25.7, the open interest changed by -14 which decreased total open position to 73
On 9 Mar EICHERMOT was trading at 7266.00. The strike last trading price was 68, which was -97.75 lower than the previous day. The implied volatity was 30.6, the open interest changed by 5 which increased total open position to 88
On 6 Mar EICHERMOT was trading at 7620.50. The strike last trading price was 167.95, which was -38.65 lower than the previous day. The implied volatity was 25.86, the open interest changed by 0 which decreased total open position to 83
On 5 Mar EICHERMOT was trading at 7755.00. The strike last trading price was 215, which was 31.35 higher than the previous day. The implied volatity was 23.79, the open interest changed by -4 which decreased total open position to 83
On 4 Mar EICHERMOT was trading at 7626.50. The strike last trading price was 186.3, which was -90.7 lower than the previous day. The implied volatity was 26.05, the open interest changed by 17 which increased total open position to 89
On 2 Mar EICHERMOT was trading at 7826.00. The strike last trading price was 275.3, which was -213.35 lower than the previous day. The implied volatity was 25.1, the open interest changed by 33 which increased total open position to 73
On 27 Feb EICHERMOT was trading at 8010.50. The strike last trading price was 488.65, which was 73.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 26 Feb EICHERMOT was trading at 8190.00. The strike last trading price was 488.65, which was 73.8 higher than the previous day. The implied volatity was 13.95, the open interest changed by 1 which increased total open position to 38
On 25 Feb EICHERMOT was trading at 8008.00. The strike last trading price was 414.85, which was 55.15 higher than the previous day. The implied volatity was 19.19, the open interest changed by 6 which increased total open position to 38
On 24 Feb EICHERMOT was trading at 7929.00. The strike last trading price was 359.7, which was -45.65 lower than the previous day. The implied volatity was 23.33, the open interest changed by -1 which decreased total open position to 32
On 23 Feb EICHERMOT was trading at 8038.50. The strike last trading price was 405.35, which was 71.9 higher than the previous day. The implied volatity was 16.23, the open interest changed by 0 which decreased total open position to 33
On 20 Feb EICHERMOT was trading at 7936.50. The strike last trading price was 333.45, which was -32.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 19 Feb EICHERMOT was trading at 7897.00. The strike last trading price was 333.45, which was -32.05 lower than the previous day. The implied volatity was 20.04, the open interest changed by 0 which decreased total open position to 33
On 18 Feb EICHERMOT was trading at 8009.50. The strike last trading price was 365.5, which was -11.6 lower than the previous day. The implied volatity was 10.19, the open interest changed by 0 which decreased total open position to 33
On 17 Feb EICHERMOT was trading at 8035.00. The strike last trading price was 377.1, which was -142.9 lower than the previous day. The implied volatity was 11.71, the open interest changed by -2 which decreased total open position to 33
On 16 Feb EICHERMOT was trading at 8010.50. The strike last trading price was 520, which was 157.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 13 Feb EICHERMOT was trading at 8065.00. The strike last trading price was 520, which was 157.35 higher than the previous day. The implied volatity was 24.04, the open interest changed by 7 which increased total open position to 35
On 12 Feb EICHERMOT was trading at 7943.00. The strike last trading price was 362.65, which was 57.2 higher than the previous day. The implied volatity was 17.02, the open interest changed by 2 which increased total open position to 29
On 11 Feb EICHERMOT was trading at 7771.00. The strike last trading price was 305, which was 191.05 higher than the previous day. The implied volatity was 22.01, the open interest changed by 6 which increased total open position to 27
On 10 Feb EICHERMOT was trading at 7296.00. The strike last trading price was 122, which was 48.55 higher than the previous day. The implied volatity was 24.37, the open interest changed by 3 which increased total open position to 22
On 9 Feb EICHERMOT was trading at 7195.50. The strike last trading price was 73.45, which was -3.9 lower than the previous day. The implied volatity was 21.25, the open interest changed by 0 which decreased total open position to 19
On 6 Feb EICHERMOT was trading at 7177.50. The strike last trading price was 77.35, which was -19.65 lower than the previous day. The implied volatity was 22.33, the open interest changed by 1 which increased total open position to 19
On 5 Feb EICHERMOT was trading at 7209.50. The strike last trading price was 97, which was -2.4 lower than the previous day. The implied volatity was 23.21, the open interest changed by 1 which increased total open position to 17
On 4 Feb EICHERMOT was trading at 7277.50. The strike last trading price was 99.4, which was 43.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 3 Feb EICHERMOT was trading at 7215.00. The strike last trading price was 99.4, which was 43.4 higher than the previous day. The implied volatity was 22.58, the open interest changed by 1 which increased total open position to 18
On 2 Feb EICHERMOT was trading at 6985.50. The strike last trading price was 56, which was -25 lower than the previous day. The implied volatity was 23, the open interest changed by 4 which increased total open position to 16
On 1 Feb EICHERMOT was trading at 6889.50. The strike last trading price was 81, which was -5.25 lower than the previous day. The implied volatity was 29.53, the open interest changed by 1 which increased total open position to 12
On 30 Jan EICHERMOT was trading at 7122.50. The strike last trading price was 86.25, which was -11.95 lower than the previous day. The implied volatity was 22.26, the open interest changed by 5 which increased total open position to 13
On 29 Jan EICHERMOT was trading at 7056.50. The strike last trading price was 98.1, which was -33.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan EICHERMOT was trading at 7071.00. The strike last trading price was 98.1, which was -33.15 lower than the previous day. The implied volatity was 24.02, the open interest changed by 5 which increased total open position to 5
| EICHERMOT 30MAR2026 7750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 7484.00 | 527.25 | 263.15 | - | 38 | 0 | 131 |
| 9 Mar | 7266.00 | 527.25 | 263.15 | 35.81 | 38 | -4 | 132 |
| 6 Mar | 7620.50 | 262.95 | 74.35 | 28.78 | 60 | 5 | 144 |
| 5 Mar | 7755.00 | 194.5 | -81.6 | 26.83 | 138 | 11 | 139 |
| 4 Mar | 7626.50 | 278.35 | 90.95 | 30.62 | 128 | -25 | 132 |
| 2 Mar | 7826.00 | 190.45 | 84.05 | 28.62 | 561 | 25 | 156 |
| 27 Feb | 8010.50 | 103.4 | 34.3 | 25.42 | 261 | -16 | 131 |
| 26 Feb | 8190.00 | 66.9 | -30.9 | 26.59 | 208 | 19 | 146 |
| 25 Feb | 8008.00 | 92.8 | -32.75 | 24.31 | 459 | 63 | 126 |
| 24 Feb | 7929.00 | 123.15 | 26.15 | 23.37 | 106 | 29 | 65 |
| 23 Feb | 8038.50 | 93.1 | -54.65 | 23.92 | 29 | 8 | 35 |
| 20 Feb | 7936.50 | 147.75 | 16.25 | - | 0 | 0 | 27 |
| 19 Feb | 7897.00 | 147.75 | 16.25 | 23.95 | 1 | 0 | 28 |
| 18 Feb | 8009.50 | 131.5 | 7.45 | 26.36 | 4 | -1 | 30 |
| 17 Feb | 8035.00 | 124.05 | -5.95 | 25.35 | 44 | 7 | 29 |
| 16 Feb | 8010.50 | 130 | -5.8 | 25.1 | 4 | 2 | 21 |
| 13 Feb | 8065.00 | 135.8 | -21.2 | 27.03 | 15 | 5 | 18 |
| 12 Feb | 7943.00 | 157 | -80.7 | 25 | 17 | 9 | 14 |
| 11 Feb | 7771.00 | 237.7 | -478.35 | 26.46 | 5 | 1 | 4 |
| 10 Feb | 7296.00 | 716.05 | -116 | - | 0 | 0 | 3 |
| 9 Feb | 7195.50 | 716.05 | -116 | - | 0 | 0 | 3 |
| 6 Feb | 7177.50 | 716.05 | -116 | - | 0 | 0 | 3 |
| 5 Feb | 7209.50 | 716.05 | -116 | - | 0 | 0 | 3 |
| 4 Feb | 7277.50 | 716.05 | -116 | - | 0 | 0 | 3 |
| 3 Feb | 7215.00 | 716.05 | -116 | - | 0 | 0 | 3 |
| 2 Feb | 6985.50 | 716.05 | -116 | - | 0 | 0 | 3 |
| 1 Feb | 6889.50 | 716.05 | -116 | - | 0 | 0 | 3 |
| 30 Jan | 7122.50 | 716.05 | -116 | 35.74 | 3 | 0 | 3 |
| 29 Jan | 7056.50 | 832.05 | 196.35 | - | 0 | 0 | 0 |
| 28 Jan | 7071.00 | 832.05 | 196.35 | 44.03 | 3 | 0 | 0 |
For Eicher Motors Ltd - strike price 7750 expiring on 30MAR2026
Delta for 7750 PE is -
Historical price for 7750 PE is as follows
On 10 Mar EICHERMOT was trading at 7484.00. The strike last trading price was 527.25, which was 263.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 131
On 9 Mar EICHERMOT was trading at 7266.00. The strike last trading price was 527.25, which was 263.15 higher than the previous day. The implied volatity was 35.81, the open interest changed by -4 which decreased total open position to 132
On 6 Mar EICHERMOT was trading at 7620.50. The strike last trading price was 262.95, which was 74.35 higher than the previous day. The implied volatity was 28.78, the open interest changed by 5 which increased total open position to 144
On 5 Mar EICHERMOT was trading at 7755.00. The strike last trading price was 194.5, which was -81.6 lower than the previous day. The implied volatity was 26.83, the open interest changed by 11 which increased total open position to 139
On 4 Mar EICHERMOT was trading at 7626.50. The strike last trading price was 278.35, which was 90.95 higher than the previous day. The implied volatity was 30.62, the open interest changed by -25 which decreased total open position to 132
On 2 Mar EICHERMOT was trading at 7826.00. The strike last trading price was 190.45, which was 84.05 higher than the previous day. The implied volatity was 28.62, the open interest changed by 25 which increased total open position to 156
On 27 Feb EICHERMOT was trading at 8010.50. The strike last trading price was 103.4, which was 34.3 higher than the previous day. The implied volatity was 25.42, the open interest changed by -16 which decreased total open position to 131
On 26 Feb EICHERMOT was trading at 8190.00. The strike last trading price was 66.9, which was -30.9 lower than the previous day. The implied volatity was 26.59, the open interest changed by 19 which increased total open position to 146
On 25 Feb EICHERMOT was trading at 8008.00. The strike last trading price was 92.8, which was -32.75 lower than the previous day. The implied volatity was 24.31, the open interest changed by 63 which increased total open position to 126
On 24 Feb EICHERMOT was trading at 7929.00. The strike last trading price was 123.15, which was 26.15 higher than the previous day. The implied volatity was 23.37, the open interest changed by 29 which increased total open position to 65
On 23 Feb EICHERMOT was trading at 8038.50. The strike last trading price was 93.1, which was -54.65 lower than the previous day. The implied volatity was 23.92, the open interest changed by 8 which increased total open position to 35
On 20 Feb EICHERMOT was trading at 7936.50. The strike last trading price was 147.75, which was 16.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 19 Feb EICHERMOT was trading at 7897.00. The strike last trading price was 147.75, which was 16.25 higher than the previous day. The implied volatity was 23.95, the open interest changed by 0 which decreased total open position to 28
On 18 Feb EICHERMOT was trading at 8009.50. The strike last trading price was 131.5, which was 7.45 higher than the previous day. The implied volatity was 26.36, the open interest changed by -1 which decreased total open position to 30
On 17 Feb EICHERMOT was trading at 8035.00. The strike last trading price was 124.05, which was -5.95 lower than the previous day. The implied volatity was 25.35, the open interest changed by 7 which increased total open position to 29
On 16 Feb EICHERMOT was trading at 8010.50. The strike last trading price was 130, which was -5.8 lower than the previous day. The implied volatity was 25.1, the open interest changed by 2 which increased total open position to 21
On 13 Feb EICHERMOT was trading at 8065.00. The strike last trading price was 135.8, which was -21.2 lower than the previous day. The implied volatity was 27.03, the open interest changed by 5 which increased total open position to 18
On 12 Feb EICHERMOT was trading at 7943.00. The strike last trading price was 157, which was -80.7 lower than the previous day. The implied volatity was 25, the open interest changed by 9 which increased total open position to 14
On 11 Feb EICHERMOT was trading at 7771.00. The strike last trading price was 237.7, which was -478.35 lower than the previous day. The implied volatity was 26.46, the open interest changed by 1 which increased total open position to 4
On 10 Feb EICHERMOT was trading at 7296.00. The strike last trading price was 716.05, which was -116 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Feb EICHERMOT was trading at 7195.50. The strike last trading price was 716.05, which was -116 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Feb EICHERMOT was trading at 7177.50. The strike last trading price was 716.05, which was -116 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Feb EICHERMOT was trading at 7209.50. The strike last trading price was 716.05, which was -116 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 4 Feb EICHERMOT was trading at 7277.50. The strike last trading price was 716.05, which was -116 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 3 Feb EICHERMOT was trading at 7215.00. The strike last trading price was 716.05, which was -116 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Feb EICHERMOT was trading at 6985.50. The strike last trading price was 716.05, which was -116 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Feb EICHERMOT was trading at 6889.50. The strike last trading price was 716.05, which was -116 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 30 Jan EICHERMOT was trading at 7122.50. The strike last trading price was 716.05, which was -116 lower than the previous day. The implied volatity was 35.74, the open interest changed by 0 which decreased total open position to 3
On 29 Jan EICHERMOT was trading at 7056.50. The strike last trading price was 832.05, which was 196.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan EICHERMOT was trading at 7071.00. The strike last trading price was 832.05, which was 196.35 higher than the previous day. The implied volatity was 44.03, the open interest changed by 0 which decreased total open position to 0
