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 8000 CE
Delta: 0.03 Vega: 1.00 Theta: -0.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	7229.00	3.6 ₹ 630	-0.7 -122.50	22.20	189 33,075	6 1,050	1,121 1,96,175
11 Dec	7256.00	4.15 ₹ 726.25	-2.35 -411.25	21.94	910 1,59,250	-8 -1,400	1,115 1,95,125
10 Dec	7228.50	6.9 ₹ 1,207.5	3.3 577.50	23.41	1,066 1,86,550	76 13,300	1,123 1,96,525
9 Dec	7123.00	3.6 ₹ 630	-0.55 -96.25	23.33	106 18,550	7 1,225	1,047 1,83,225
8 Dec	7142.00	3.6 ₹ 630	-0.95 -166.25	22.21	370 64,750	-75 -13,125	1,042 1,82,350
5 Dec	7208.00	4.4 ₹ 770	0 0.00	19.74	587 1,02,725	7 1,225	1,117 1,95,475
4 Dec	7100.00	4.8 ₹ 840	0.65 113.75	22.22	324 56,700	-1 -175	1,107 1,93,725
3 Dec	7081.50	4.25 ₹ 743.75	-0.8 -140.00	21.99	448 78,400	77 13,475	1,108 1,93,900
2 Dec	7112.50	4.9 ₹ 857.5	-0.5 -87.50	21.11	333 58,275	23 4,025	1,021 1,78,675
1 Dec	7125.50	5.15 ₹ 901.25	-0.15 -26.25	20.22	2,036 3,56,300	-106 -18,550	1,002 1,75,350
28 Nov	7053.50	5.2 ₹ 910	0.1 17.50	21.08	620 1,08,500	181 31,675	1,107 1,93,725
27 Nov	6999.00	5.15 ₹ 901.25	-5.65 -988.75	21.54	1,431 2,50,425	268 46,900	928 1,62,400
26 Nov	7198.50	11.05 ₹ 1,933.75	-4.75 -831.25	20.33	903 1,58,025	47 8,225	660 1,15,500
25 Nov	7218.50	15.8 ₹ 2,765	-6.05 -1058.75	21.16	566 99,050	-42 -7,350	602 1,05,350
24 Nov	7258.50	22.4 ₹ 3,920	3.95 691.25	21.42	1,333 2,33,275	93 16,275	639 1,11,825
21 Nov	7134.50	19.25 ₹ 3,368.75	2.45 428.75	22.26	2,016 3,52,800	212 37,100	543 95,025
20 Nov	7125.50	18 ₹ 3,150	7.05 1233.75	21.90	865 1,51,375	318 55,650	319 55,825
19 Nov	6896.50	10.95 ₹ 1,916.25	1.95 341.25	24.07	1 175	0 0	1 175

For Eicher Motors Ltd - strike price 8000 expiring on 30DEC2025

Delta for 8000 CE is 0.03

Historical price for 8000 CE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 3.6, which was -0.7 lower than the previous day. The implied volatity was 22.20, the open interest changed by 6 which increased total open position to 1121

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 4.15, which was -2.35 lower than the previous day. The implied volatity was 21.94, the open interest changed by -8 which decreased total open position to 1115

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 6.9, which was 3.3 higher than the previous day. The implied volatity was 23.41, the open interest changed by 76 which increased total open position to 1123

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 3.6, which was -0.55 lower than the previous day. The implied volatity was 23.33, the open interest changed by 7 which increased total open position to 1047

On 8 Dec EICHERMOT was trading at 7142.00. The strike last trading price was 3.6, which was -0.95 lower than the previous day. The implied volatity was 22.21, the open interest changed by -75 which decreased total open position to 1042

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 4.4, which was 0 lower than the previous day. The implied volatity was 19.74, the open interest changed by 7 which increased total open position to 1117

On 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 4.8, which was 0.65 higher than the previous day. The implied volatity was 22.22, the open interest changed by -1 which decreased total open position to 1107

On 3 Dec EICHERMOT was trading at 7081.50. The strike last trading price was 4.25, which was -0.8 lower than the previous day. The implied volatity was 21.99, the open interest changed by 77 which increased total open position to 1108

On 2 Dec EICHERMOT was trading at 7112.50. The strike last trading price was 4.9, which was -0.5 lower than the previous day. The implied volatity was 21.11, the open interest changed by 23 which increased total open position to 1021

On 1 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 5.15, which was -0.15 lower than the previous day. The implied volatity was 20.22, the open interest changed by -106 which decreased total open position to 1002

On 28 Nov EICHERMOT was trading at 7053.50. The strike last trading price was 5.2, which was 0.1 higher than the previous day. The implied volatity was 21.08, the open interest changed by 181 which increased total open position to 1107

On 27 Nov EICHERMOT was trading at 6999.00. The strike last trading price was 5.15, which was -5.65 lower than the previous day. The implied volatity was 21.54, the open interest changed by 268 which increased total open position to 928

On 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 11.05, which was -4.75 lower than the previous day. The implied volatity was 20.33, the open interest changed by 47 which increased total open position to 660

On 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 15.8, which was -6.05 lower than the previous day. The implied volatity was 21.16, the open interest changed by -42 which decreased total open position to 602

On 24 Nov EICHERMOT was trading at 7258.50. The strike last trading price was 22.4, which was 3.95 higher than the previous day. The implied volatity was 21.42, the open interest changed by 93 which increased total open position to 639

On 21 Nov EICHERMOT was trading at 7134.50. The strike last trading price was 19.25, which was 2.45 higher than the previous day. The implied volatity was 22.26, the open interest changed by 212 which increased total open position to 543

On 20 Nov EICHERMOT was trading at 7125.50. The strike last trading price was 18, which was 7.05 higher than the previous day. The implied volatity was 21.90, the open interest changed by 318 which increased total open position to 319

On 19 Nov EICHERMOT was trading at 6896.50. The strike last trading price was 10.95, which was 1.95 higher than the previous day. The implied volatity was 24.07, the open interest changed by 0 which decreased total open position to 1

EICHERMOT 30DEC2025 8000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	825 ₹ 1,44,375	-35 -6125.00	-	0 0	0 0	0 0
11 Dec	7256.00	825 ₹ 1,44,375	-35 -6125.00	-	0 0	0 0	0 0
10 Dec	7228.50	825 ₹ 1,44,375	-35 -6125.00	-	0 0	0 0	0 0
9 Dec	7123.00	825 ₹ 1,44,375	-35 -6125.00	-	0 0	0 0	0 0
8 Dec	7142.00	825 ₹ 1,44,375	-35 -6125.00	-	0 0	0 0	0 0
5 Dec	7208.00	825 ₹ 1,44,375	-35 -6125.00	41.93	3 525	1 175	2 350
4 Dec	7100.00	860 ₹ 1,50,500	-135.4 -23695.00	25.29	1 175	0 0	0 0
3 Dec	7081.50	995.4 ₹ 1,74,195	0 0.00	-	0 0	0 0	0 0
2 Dec	7112.50	995.4 ₹ 1,74,195	0 0.00	-	0 0	0 0	0 0
1 Dec	7125.50	995.4 ₹ 1,74,195	0 0.00	-	0 0	0 0	0 0
28 Nov	7053.50	995.4 ₹ 1,74,195	0 0.00	-	0 0	0 0	0 0
27 Nov	6999.00	995.4 ₹ 1,74,195	0 0.00	-	0 0	0 0	0 0
26 Nov	7198.50	995.4 ₹ 1,74,195	0 0.00	-	0 0	0 0	0 0
25 Nov	7218.50	995.4 ₹ 1,74,195	0 0.00	-	0 0	0 0	0 0
24 Nov	7258.50	995.4 ₹ 1,74,195	0 0.00	-	0 0	0 0	0 0
21 Nov	7134.50	995.4 ₹ 1,74,195	0 0.00	-	0 0	0 0	0 0
20 Nov	7125.50	995.4 ₹ 1,74,195	0 0.00	-	0 0	0 0	0 0
19 Nov	6896.50	995.4 ₹ 1,74,195	0 0.00	-	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 8000 expiring on 30DEC2025

Delta for 8000 PE is -

Historical price for 8000 PE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 825, which was -35 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 825, which was -35 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 825, which was -35 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 825, which was -35 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 825, which was -35 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 825, which was -35 lower than the previous day. The implied volatity was 41.93, the open interest changed by 1 which increased total open position to 2

On 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 860, which was -135.4 lower than the previous day. The implied volatity was 25.29, 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 995.4, 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 Dec EICHERMOT was trading at 7112.50. The strike last trading price was 995.4, 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 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 995.4, 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 Nov EICHERMOT was trading at 7053.50. The strike last trading price was 995.4, 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 Nov EICHERMOT was trading at 6999.00. The strike last trading price was 995.4, 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 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 995.4, 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 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 995.4, 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 24 Nov EICHERMOT was trading at 7258.50. The strike last trading price was 995.4, 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 21 Nov EICHERMOT was trading at 7134.50. The strike last trading price was 995.4, 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 20 Nov EICHERMOT was trading at 7125.50. The strike last trading price was 995.4, 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 19 Nov EICHERMOT was trading at 6896.50. The strike last trading price was 995.4, 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

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