Historical option data for EICHERMOT
26 May 2026 04:10 PM IST
| EICHERMOT 30-Jun-2026 (34d) 7300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 0.09
Theta: -3.56
Gamma: 0.00067
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 7376.00 | 297 | -48 (-13.91%) | 24.95 | 253 | -9 | 182 | |||||||||
| 25 May | 7414.00 | 349 | 165 (89.67%) | 27.47 | 2,942 | 49 | 223 | |||||||||
| 22 May | 6981.50 | 186.95 | 34.95 (22.99%) | 32.59 | 321 | 125 | 176 | |||||||||
| 21 May | 6892.00 | 154 | 12 (8.45%) | 31.37 | 41 | 9 | 52 | |||||||||
| 20 May | 6849.50 | 142 | -0.5 (-0.35%) | 32 | 47 | 12 | 43 | |||||||||
| 19 May | 6882.50 | 145 | -14 (-8.81%) | 31.29 | 19 | 7 | 31 | |||||||||
| 18 May | 6913.00 | 158.9 | -40.1 (-20.15%) | 30.98 | 14 | 2 | 24 | |||||||||
| 15 May | 7014.50 | 198.65 | -1.85 (-0.92%) | 29.57 | 21 | 4 | 21 | |||||||||
| 14 May | 7034.00 | 200.5 | 1.1 (0.55%) | 29.64 | 10 | -1 | 17 | |||||||||
| 13 May | 6971.50 | 199.4 | -60.6 (-23.31%) | 0 | 3 | 2 | 18 | |||||||||
| 12 May | 7126.00 | 260 | -70 (-21.21%) | 0 | 13 | 8 | 12 | |||||||||
| 11 May | 7202.50 | 330 | -70 (-17.50%) | 0 | 1 | 0 | 3 | |||||||||
| 8 May | 7302.50 | 400 | 0 (0.00%) | 29.85 | 0 | 0 | 3 | |||||||||
| 7 May | 7327.50 | 400 | 30 (8.11%) | 29.85 | 2 | -1 | 2 | |||||||||
| 6 May | 7310.50 | 370 | 70 (23.33%) | 29.28 | 7 | 4 | 4 | |||||||||
| 5 May | 7301.50 | 300 | 300 (50.91%) | 21.79 | 0 | 0 | 0 | |||||||||
| 4 May | 7329.00 | 300 | 101.2 (50.91%) | 21.79 | 2 | 0 | 0 | |||||||||
| 30 Apr | 7109.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 7189.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 7050.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 7424.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 7147.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 7131.00 | 0 | 0 (0.00%) | 0.29 | 0 | 0 | 0 | |||||||||
| 6 Apr | 6596.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 6649.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Eicher Motors Ltd - strike price 7300 expiring on 30JUN2026
Delta for 7300 CE is 0.6
Historical price for 7300 CE is as follows
On 26 May EICHERMOT was trading at 7376.00. The strike last trading price was 297, which was -48 lower than the previous day. The implied volatity was 24.95, the open interest changed by -9 which decreased total open position to 182
On 25 May EICHERMOT was trading at 7414.00. The strike last trading price was 349, which was 165 higher than the previous day. The implied volatity was 27.47, the open interest changed by 49 which increased total open position to 223
On 22 May EICHERMOT was trading at 6981.50. The strike last trading price was 186.95, which was 34.95 higher than the previous day. The implied volatity was 32.59, the open interest changed by 125 which increased total open position to 176
On 21 May EICHERMOT was trading at 6892.00. The strike last trading price was 154, which was 12 higher than the previous day. The implied volatity was 31.37, the open interest changed by 9 which increased total open position to 52
On 20 May EICHERMOT was trading at 6849.50. The strike last trading price was 142, which was -0.5 lower than the previous day. The implied volatity was 32, the open interest changed by 12 which increased total open position to 43
On 19 May EICHERMOT was trading at 6882.50. The strike last trading price was 145, which was -14 lower than the previous day. The implied volatity was 31.29, the open interest changed by 7 which increased total open position to 31
On 18 May EICHERMOT was trading at 6913.00. The strike last trading price was 158.9, which was -40.1 lower than the previous day. The implied volatity was 30.98, the open interest changed by 2 which increased total open position to 24
On 15 May EICHERMOT was trading at 7014.50. The strike last trading price was 198.65, which was -1.85 lower than the previous day. The implied volatity was 29.57, the open interest changed by 4 which increased total open position to 21
On 14 May EICHERMOT was trading at 7034.00. The strike last trading price was 200.5, which was 1.1 higher than the previous day. The implied volatity was 29.64, the open interest changed by -1 which decreased total open position to 17
On 13 May EICHERMOT was trading at 6971.50. The strike last trading price was 199.4, which was -60.6 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 18
On 12 May EICHERMOT was trading at 7126.00. The strike last trading price was 260, which was -70 lower than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 12
On 11 May EICHERMOT was trading at 7202.50. The strike last trading price was 330, which was -70 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 8 May EICHERMOT was trading at 7302.50. The strike last trading price was 400, which was 0 lower than the previous day. The implied volatity was 29.85, the open interest changed by 0 which decreased total open position to 3
On 7 May EICHERMOT was trading at 7327.50. The strike last trading price was 400, which was 30 higher than the previous day. The implied volatity was 29.85, the open interest changed by -1 which decreased total open position to 2
On 6 May EICHERMOT was trading at 7310.50. The strike last trading price was 370, which was 70 higher than the previous day. The implied volatity was 29.28, the open interest changed by 4 which increased total open position to 4
On 5 May EICHERMOT was trading at 7301.50. The strike last trading price was 300, which was 300 higher than the previous day. The implied volatity was 21.79, the open interest changed by 0 which decreased total open position to 0
On 4 May EICHERMOT was trading at 7329.00. The strike last trading price was 300, which was 101.2 higher than the previous day. The implied volatity was 21.79, the open interest changed by 0 which decreased total open position to 0
On 30 Apr EICHERMOT was trading at 7109.00. The strike last trading price was 0, 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 Apr EICHERMOT was trading at 7189.50. The strike last trading price was 0, 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 Apr EICHERMOT was trading at 7050.00. 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 10 Apr EICHERMOT was trading at 7424.00. The strike last trading price was 0, 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 Apr EICHERMOT was trading at 7147.50. The strike last trading price was 0, 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 8 Apr EICHERMOT was trading at 7131.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0
On 6 Apr EICHERMOT was trading at 6596.00. 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 2 Apr EICHERMOT was trading at 6649.50. The strike last trading price was 0, 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
| EICHERMOT 30-Jun-2026 (34d) 7300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 0.09
Theta: -2.47
Gamma: 0.00067
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 7376.00 | 170 | 1.95 (1.16%) | 25.02 | 838 | -46 | 474 |
| 25 May | 7414.00 | 157 | -353 (-69.22%) | 25.2 | 2,371 | 518 | 521 |
| 22 May | 6981.50 | 510 | 510 (0.56%) | 29.39 | 1 | 0 | 3 |
| 21 May | 6892.00 | 510 | 2.85 (0.56%) | 29.39 | 1 | 0 | 2 |
| 20 May | 6849.50 | 507.15 | 17.15 (3.50%) | 28.77 | 1 | 0 | 1 |
| 19 May | 6882.50 | 490 | 490 (-37.34%) | 28.27 | 0 | 0 | 1 |
| 18 May | 6913.00 | 490 | -292.05 (-37.34%) | 28.27 | 1 | 1 | 1 |
| 15 May | 7014.50 | 0 | -782.05 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 7034.00 | 0 | -782.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 6971.50 | 0 | -782.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 7126.00 | 0 | -782.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 7202.50 | 0 | -782.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 7302.50 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 7327.50 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 7310.50 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 7301.50 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 7329.00 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 7109.00 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 7189.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 7050.00 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 7424.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 7147.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 7131.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 6596.00 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 6649.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Eicher Motors Ltd - strike price 7300 expiring on 30JUN2026
Delta for 7300 PE is -0.4
Historical price for 7300 PE is as follows
On 26 May EICHERMOT was trading at 7376.00. The strike last trading price was 170, which was 1.95 higher than the previous day. The implied volatity was 25.02, the open interest changed by -46 which decreased total open position to 474
On 25 May EICHERMOT was trading at 7414.00. The strike last trading price was 157, which was -353 lower than the previous day. The implied volatity was 25.2, the open interest changed by 518 which increased total open position to 521
On 22 May EICHERMOT was trading at 6981.50. The strike last trading price was 510, which was 510 higher than the previous day. The implied volatity was 29.39, the open interest changed by 0 which decreased total open position to 3
On 21 May EICHERMOT was trading at 6892.00. The strike last trading price was 510, which was 2.85 higher than the previous day. The implied volatity was 29.39, the open interest changed by 0 which decreased total open position to 2
On 20 May EICHERMOT was trading at 6849.50. The strike last trading price was 507.15, which was 17.15 higher than the previous day. The implied volatity was 28.77, the open interest changed by 0 which decreased total open position to 1
On 19 May EICHERMOT was trading at 6882.50. The strike last trading price was 490, which was 490 higher than the previous day. The implied volatity was 28.27, the open interest changed by 0 which decreased total open position to 1
On 18 May EICHERMOT was trading at 6913.00. The strike last trading price was 490, which was -292.05 lower than the previous day. The implied volatity was 28.27, the open interest changed by 1 which increased total open position to 1
On 15 May EICHERMOT was trading at 7014.50. The strike last trading price was 0, which was -782.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May EICHERMOT was trading at 7034.00. The strike last trading price was 0, which was -782.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May EICHERMOT was trading at 6971.50. The strike last trading price was 0, which was -782.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May EICHERMOT was trading at 7126.00. The strike last trading price was 0, which was -782.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May EICHERMOT was trading at 7202.50. The strike last trading price was 0, which was -782.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May EICHERMOT was trading at 7302.50. The strike last trading price was 0, 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 May EICHERMOT was trading at 7327.50. The strike last trading price was 0, 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 May EICHERMOT was trading at 7310.50. The strike last trading price was 0, 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 May EICHERMOT was trading at 7301.50. The strike last trading price was 0, 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 May EICHERMOT was trading at 7329.00. The strike last trading price was 0, 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 Apr EICHERMOT was trading at 7109.00. The strike last trading price was 0, 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 Apr EICHERMOT was trading at 7189.50. The strike last trading price was 0, 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 Apr EICHERMOT was trading at 7050.00. 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 10 Apr EICHERMOT was trading at 7424.00. The strike last trading price was 0, 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 Apr EICHERMOT was trading at 7147.50. The strike last trading price was 0, 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 8 Apr EICHERMOT was trading at 7131.00. The strike last trading price was 0, 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 Apr EICHERMOT was trading at 6596.00. 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 2 Apr EICHERMOT was trading at 6649.50. The strike last trading price was 0, 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
