EICHERMOT
Eicher Motors Ltd
Historical option data for EICHERMOT
25 Feb 2026 04:12 PM IST
| EICHERMOT 30-MAR-2026 8000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 9.32
Theta: -4.12
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 8008.00 | 255.35 | 66.9 | 20.28 | 7,993 | 123 | 1,003 | |||||||||
|
|
||||||||||||||||
| 24 Feb | 7929.00 | 189.15 | -63.5 | 20.17 | 1,946 | 124 | 880 | |||||||||
| 23 Feb | 8038.50 | 254 | 42.2 | 19.04 | 1,637 | 34 | 760 | |||||||||
| 20 Feb | 7936.50 | 213.1 | 16.2 | 20.77 | 743 | 71 | 733 | |||||||||
| 19 Feb | 7897.00 | 199 | -54.1 | 20.5 | 1,152 | 76 | 666 | |||||||||
| 18 Feb | 8009.50 | 255 | -25.55 | 18.71 | 436 | 52 | 585 | |||||||||
| 17 Feb | 8035.00 | 275.1 | -13.2 | 20.85 | 590 | 105 | 534 | |||||||||
| 16 Feb | 8010.50 | 288 | -27.8 | 22.22 | 708 | -89 | 431 | |||||||||
| 13 Feb | 8065.00 | 312.7 | 73.1 | 19.71 | 920 | 194 | 566 | |||||||||
| 12 Feb | 7943.00 | 241.45 | 54.65 | 19.86 | 2,101 | 129 | 372 | |||||||||
| 11 Feb | 7771.00 | 189.95 | 129.4 | 21.91 | 787 | 213 | 240 | |||||||||
| 10 Feb | 7296.00 | 55 | -2.35 | 22.67 | 31 | 9 | 27 | |||||||||
| 9 Feb | 7195.50 | 57.35 | -0.9 | - | 0 | 0 | 18 | |||||||||
| 6 Feb | 7177.50 | 57.35 | -0.9 | - | 0 | 0 | 18 | |||||||||
| 5 Feb | 7209.50 | 57.35 | -0.9 | 23.47 | 8 | 5 | 17 | |||||||||
| 4 Feb | 7277.50 | 58.25 | -6.75 | - | 0 | 0 | 12 | |||||||||
| 3 Feb | 7215.00 | 58.25 | -6.75 | 23.37 | 13 | 8 | 11 | |||||||||
| 2 Feb | 6985.50 | 65 | 8.25 | - | 0 | 0 | 3 | |||||||||
| 1 Feb | 6889.50 | 65 | 8.25 | 32.29 | 1 | 0 | 2 | |||||||||
| 30 Jan | 7122.50 | 56.75 | -89.6 | 24.49 | 2 | 0 | 0 | |||||||||
| 29 Jan | 7056.50 | 146.35 | 0 | 6.34 | 0 | 0 | 0 | |||||||||
| 28 Jan | 7071.00 | 146.35 | 0 | 6.2 | 0 | 0 | 0 | |||||||||
| 27 Jan | 7164.50 | 146.35 | 0 | 5.58 | 0 | 0 | 0 | |||||||||
| 23 Jan | 6973.00 | 146.35 | 0 | 6.67 | 0 | 0 | 0 | |||||||||
| 22 Jan | 7049.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 7140.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 7173.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 7323.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 7315.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 7358.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 7404.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 7436.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 7507.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 7551.00 | 146.35 | - | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 7582.50 | 146.35 | 0 | 1.58 | 0 | 0 | 0 | |||||||||
| 6 Jan | 7522.50 | 146.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 7482.50 | 146.35 | - | - | 0 | 0 | 0 | |||||||||
For Eicher Motors Ltd - strike price 8000 expiring on 30MAR2026
Delta for 8000 CE is 0.6
Historical price for 8000 CE is as follows
On 25 Feb EICHERMOT was trading at 8008.00. The strike last trading price was 255.35, which was 66.9 higher than the previous day. The implied volatity was 20.28, the open interest changed by 123 which increased total open position to 1003
On 24 Feb EICHERMOT was trading at 7929.00. The strike last trading price was 189.15, which was -63.5 lower than the previous day. The implied volatity was 20.17, the open interest changed by 124 which increased total open position to 880
On 23 Feb EICHERMOT was trading at 8038.50. The strike last trading price was 254, which was 42.2 higher than the previous day. The implied volatity was 19.04, the open interest changed by 34 which increased total open position to 760
On 20 Feb EICHERMOT was trading at 7936.50. The strike last trading price was 213.1, which was 16.2 higher than the previous day. The implied volatity was 20.77, the open interest changed by 71 which increased total open position to 733
On 19 Feb EICHERMOT was trading at 7897.00. The strike last trading price was 199, which was -54.1 lower than the previous day. The implied volatity was 20.5, the open interest changed by 76 which increased total open position to 666
On 18 Feb EICHERMOT was trading at 8009.50. The strike last trading price was 255, which was -25.55 lower than the previous day. The implied volatity was 18.71, the open interest changed by 52 which increased total open position to 585
On 17 Feb EICHERMOT was trading at 8035.00. The strike last trading price was 275.1, which was -13.2 lower than the previous day. The implied volatity was 20.85, the open interest changed by 105 which increased total open position to 534
On 16 Feb EICHERMOT was trading at 8010.50. The strike last trading price was 288, which was -27.8 lower than the previous day. The implied volatity was 22.22, the open interest changed by -89 which decreased total open position to 431
On 13 Feb EICHERMOT was trading at 8065.00. The strike last trading price was 312.7, which was 73.1 higher than the previous day. The implied volatity was 19.71, the open interest changed by 194 which increased total open position to 566
On 12 Feb EICHERMOT was trading at 7943.00. The strike last trading price was 241.45, which was 54.65 higher than the previous day. The implied volatity was 19.86, the open interest changed by 129 which increased total open position to 372
On 11 Feb EICHERMOT was trading at 7771.00. The strike last trading price was 189.95, which was 129.4 higher than the previous day. The implied volatity was 21.91, the open interest changed by 213 which increased total open position to 240
On 10 Feb EICHERMOT was trading at 7296.00. The strike last trading price was 55, which was -2.35 lower than the previous day. The implied volatity was 22.67, the open interest changed by 9 which increased total open position to 27
On 9 Feb EICHERMOT was trading at 7195.50. The strike last trading price was 57.35, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 6 Feb EICHERMOT was trading at 7177.50. The strike last trading price was 57.35, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 5 Feb EICHERMOT was trading at 7209.50. The strike last trading price was 57.35, which was -0.9 lower than the previous day. The implied volatity was 23.47, the open interest changed by 5 which increased total open position to 17
On 4 Feb EICHERMOT was trading at 7277.50. The strike last trading price was 58.25, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 3 Feb EICHERMOT was trading at 7215.00. The strike last trading price was 58.25, which was -6.75 lower than the previous day. The implied volatity was 23.37, the open interest changed by 8 which increased total open position to 11
On 2 Feb EICHERMOT was trading at 6985.50. The strike last trading price was 65, which was 8.25 higher 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 65, which was 8.25 higher than the previous day. The implied volatity was 32.29, the open interest changed by 0 which decreased total open position to 2
On 30 Jan EICHERMOT was trading at 7122.50. The strike last trading price was 56.75, which was -89.6 lower than the previous day. The implied volatity was 24.49, the open interest changed by 0 which decreased total open position to 0
On 29 Jan EICHERMOT was trading at 7056.50. The strike last trading price was 146.35, which was 0 lower than the previous day. The implied volatity was 6.34, 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 146.35, which was 0 lower than the previous day. The implied volatity was 6.2, the open interest changed by 0 which decreased total open position to 0
On 27 Jan EICHERMOT was trading at 7164.50. The strike last trading price was 146.35, which was 0 lower than the previous day. The implied volatity was 5.58, the open interest changed by 0 which decreased total open position to 0
On 23 Jan EICHERMOT was trading at 6973.00. The strike last trading price was 146.35, which was 0 lower than the previous day. The implied volatity was 6.67, the open interest changed by 0 which decreased total open position to 0
On 22 Jan EICHERMOT was trading at 7049.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan EICHERMOT was trading at 7140.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan EICHERMOT was trading at 7173.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jan EICHERMOT was trading at 7323.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan EICHERMOT was trading at 7315.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan EICHERMOT was trading at 7358.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan EICHERMOT was trading at 7404.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan EICHERMOT was trading at 7436.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan EICHERMOT was trading at 7507.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan EICHERMOT was trading at 7551.00. The strike last trading price was 146.35, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan EICHERMOT was trading at 7582.50. The strike last trading price was 146.35, which was 0 lower than the previous day. The implied volatity was 1.58, the open interest changed by 0 which decreased total open position to 0
On 6 Jan EICHERMOT was trading at 7522.50. The strike last trading price was 146.35, 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 Jan EICHERMOT was trading at 7482.50. The strike last trading price was 146.35, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| EICHERMOT 30MAR2026 8000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 9.39
Theta: -2.43
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 8008.00 | 175.6 | -55.5 | 23.73 | 3,213 | 408 | 1,128 |
| 24 Feb | 7929.00 | 231.6 | 51.2 | 24.64 | 1,607 | -101 | 745 |
| 23 Feb | 8038.50 | 175.5 | -55.35 | 23.4 | 906 | 169 | 847 |
| 20 Feb | 7936.50 | 227.95 | -30.55 | 22.51 | 465 | -3 | 676 |
| 19 Feb | 7897.00 | 261 | 62.65 | 24.1 | 1,477 | 127 | 677 |
| 18 Feb | 8009.50 | 196 | -12.75 | 23.38 | 424 | 64 | 541 |
| 17 Feb | 8035.00 | 214.85 | -0.65 | 24.58 | 346 | 38 | 474 |
| 16 Feb | 8010.50 | 215 | -2.3 | 24.01 | 412 | 111 | 435 |
| 13 Feb | 8065.00 | 215 | -39.65 | 25.95 | 660 | 315 | 323 |
| 12 Feb | 7943.00 | 252 | -583.4 | 24.08 | 8 | 7 | 7 |
| 11 Feb | 7771.00 | 835.4 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 7296.00 | 835.4 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 7195.50 | 835.4 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 7177.50 | 835.4 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 7209.50 | 835.4 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 7277.50 | 835.4 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 7215.00 | 835.4 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 6985.50 | 835.4 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 6889.50 | 835.4 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 7122.50 | 835.4 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 7056.50 | 835.4 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 7071.00 | 835.4 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 7164.50 | 835.4 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 6973.00 | 835.4 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 7049.00 | - | - | - | 0 | 0 | 0 |
| 21 Jan | 7140.00 | - | - | - | 0 | 0 | 0 |
| 20 Jan | 7173.50 | - | - | - | 0 | 0 | 0 |
| 19 Jan | 7323.50 | - | - | - | 0 | 0 | 0 |
| 16 Jan | 7315.00 | - | - | - | 0 | 0 | 0 |
| 14 Jan | 7358.00 | - | - | - | 0 | 0 | 0 |
| 13 Jan | 7404.00 | - | - | - | 0 | 0 | 0 |
| 12 Jan | 7436.00 | - | - | - | 0 | 0 | 0 |
| 9 Jan | 7507.00 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 7551.00 | 835.4 | - | - | 0 | 0 | 0 |
| 7 Jan | 7582.50 | 835.4 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 7522.50 | 835.4 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 7482.50 | 835.4 | - | - | 0 | 0 | 0 |
For Eicher Motors Ltd - strike price 8000 expiring on 30MAR2026
Delta for 8000 PE is -0.41
Historical price for 8000 PE is as follows
On 25 Feb EICHERMOT was trading at 8008.00. The strike last trading price was 175.6, which was -55.5 lower than the previous day. The implied volatity was 23.73, the open interest changed by 408 which increased total open position to 1128
On 24 Feb EICHERMOT was trading at 7929.00. The strike last trading price was 231.6, which was 51.2 higher than the previous day. The implied volatity was 24.64, the open interest changed by -101 which decreased total open position to 745
On 23 Feb EICHERMOT was trading at 8038.50. The strike last trading price was 175.5, which was -55.35 lower than the previous day. The implied volatity was 23.4, the open interest changed by 169 which increased total open position to 847
On 20 Feb EICHERMOT was trading at 7936.50. The strike last trading price was 227.95, which was -30.55 lower than the previous day. The implied volatity was 22.51, the open interest changed by -3 which decreased total open position to 676
On 19 Feb EICHERMOT was trading at 7897.00. The strike last trading price was 261, which was 62.65 higher than the previous day. The implied volatity was 24.1, the open interest changed by 127 which increased total open position to 677
On 18 Feb EICHERMOT was trading at 8009.50. The strike last trading price was 196, which was -12.75 lower than the previous day. The implied volatity was 23.38, the open interest changed by 64 which increased total open position to 541
On 17 Feb EICHERMOT was trading at 8035.00. The strike last trading price was 214.85, which was -0.65 lower than the previous day. The implied volatity was 24.58, the open interest changed by 38 which increased total open position to 474
On 16 Feb EICHERMOT was trading at 8010.50. The strike last trading price was 215, which was -2.3 lower than the previous day. The implied volatity was 24.01, the open interest changed by 111 which increased total open position to 435
On 13 Feb EICHERMOT was trading at 8065.00. The strike last trading price was 215, which was -39.65 lower than the previous day. The implied volatity was 25.95, the open interest changed by 315 which increased total open position to 323
On 12 Feb EICHERMOT was trading at 7943.00. The strike last trading price was 252, which was -583.4 lower than the previous day. The implied volatity was 24.08, the open interest changed by 7 which increased total open position to 7
On 11 Feb EICHERMOT was trading at 7771.00. The strike last trading price was 835.4, 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 Feb EICHERMOT was trading at 7296.00. The strike last trading price was 835.4, 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 Feb EICHERMOT was trading at 7195.50. The strike last trading price was 835.4, 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 Feb EICHERMOT was trading at 7177.50. The strike last trading price was 835.4, 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 Feb EICHERMOT was trading at 7209.50. The strike last trading price was 835.4, 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 Feb EICHERMOT was trading at 7277.50. The strike last trading price was 835.4, 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 Feb EICHERMOT was trading at 7215.00. The strike last trading price was 835.4, 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 Feb EICHERMOT was trading at 6985.50. The strike last trading price was 835.4, 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 Feb EICHERMOT was trading at 6889.50. The strike last trading price was 835.4, 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 30 Jan EICHERMOT was trading at 7122.50. The strike last trading price was 835.4, 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 29 Jan EICHERMOT was trading at 7056.50. The strike last trading price was 835.4, 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 Jan EICHERMOT was trading at 7071.00. The strike last trading price was 835.4, 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 Jan EICHERMOT was trading at 7164.50. The strike last trading price was 835.4, 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 23 Jan EICHERMOT was trading at 6973.00. The strike last trading price was 835.4, 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 22 Jan EICHERMOT was trading at 7049.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan EICHERMOT was trading at 7140.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan EICHERMOT was trading at 7173.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jan EICHERMOT was trading at 7323.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan EICHERMOT was trading at 7315.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan EICHERMOT was trading at 7358.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan EICHERMOT was trading at 7404.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan EICHERMOT was trading at 7436.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan EICHERMOT was trading at 7507.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan EICHERMOT was trading at 7551.00. The strike last trading price was 835.4, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan EICHERMOT was trading at 7582.50. The strike last trading price was 835.4, 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 Jan EICHERMOT was trading at 7522.50. The strike last trading price was 835.4, 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 Jan EICHERMOT was trading at 7482.50. The strike last trading price was 835.4, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
