Historical option data for ETERNAL
22 May 2026 04:10 PM IST
| ETERNAL 26-May-2026 (3d) 245 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 0
Theta: -0.35
Gamma: 0.05106
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 241.95 | 2.12 | 0.12 (6.00%) | 28.6 | 9,739 | 1,145 | 4,365 | |||||||||
| 21 May | 242.05 | 2.22 | -0.78 (-26.00%) | 30 | 5,349 | 40 | 3,218 | |||||||||
| 20 May | 243.34 | 3.55 | -2.45 (-40.83%) | 32.37 | 4,888 | 56 | 3,181 | |||||||||
| 19 May | 247.21 | 5.2 | 2.2 (73.33%) | 31.6 | 8,610 | -155 | 3,136 | |||||||||
| 18 May | 241.40 | 3.29 | -1.71 (-34.20%) | 34.13 | 7,331 | 1,932 | 3,291 | |||||||||
| 15 May | 241.18 | 4.52 | -2.48 (-35.43%) | 35.56 | 4,288 | 198 | 1,365 | |||||||||
| 14 May | 245.82 | 6.85 | 2.85 (71.25%) | 34.44 | 5,217 | -144 | 1,173 | |||||||||
| 13 May | 237.82 | 4.37 | -0.63 (-12.60%) | 38.64 | 3,518 | -21 | 1,317 | |||||||||
| 12 May | 239.98 | 5.39 | -2.61 (-32.63%) | 37.01 | 2,914 | 283 | 1,335 | |||||||||
| 11 May | 245.87 | 8.4 | -7.6 (-47.50%) | 0 | 1,134 | 236 | 1,050 | |||||||||
| 8 May | 256.39 | 15.7 | -1.12 (-6.66%) | 37.87 | 84 | -29 | 815 | |||||||||
| 7 May | 257.42 | 16.86 | 0.49 (2.99%) | 38.12 | 126 | -49 | 845 | |||||||||
| 6 May | 256.05 | 16.32 | 4.69 (40.33%) | 40.13 | 362 | -97 | 893 | |||||||||
| 5 May | 248.47 | 12.03 | -1.96 (-14.01%) | 39.47 | 756 | 28 | 998 | |||||||||
| 4 May | 251.90 | 13.95 | 1.83 (15.10%) | 38.95 | 1,461 | 535 | 974 | |||||||||
| 30 Apr | 247.03 | 12.07 | -4.9 (-28.87%) | 40.86 | 3,987 | 597 | 1,036 | |||||||||
| 29 Apr | 254.03 | 16.24 | -1.01 (-5.86%) | 40.41 | 414 | 9 | 439 | |||||||||
| 28 Apr | 253.07 | 22.33 | 1.33 (6.33%) | 51.02 | 1,834 | 401 | 439 | |||||||||
| 27 Apr | 255.49 | 21 | 0 (0.00%) | 46.12 | 0 | 0 | 38 | |||||||||
| 24 Apr | 256.79 | 21 | -1.49 (-6.63%) | 46.12 | 36 | 22 | 37 | |||||||||
| 23 Apr | 259.92 | 22.49 | -0.51 (-2.22%) | 42.84 | 2 | 0 | 16 | |||||||||
| 22 Apr | 262.99 | 23 | 0.4 (1.77%) | 43.35 | 3 | 1 | 16 | |||||||||
| 21 Apr | 259.48 | 22.6 | 0.49 (2.22%) | 46.04 | 3 | 1 | 13 | |||||||||
| 20 Apr | 254.88 | 22.11 | 3.11 (16.37%) | 44.32 | 7 | 1 | 12 | |||||||||
| 17 Apr | 252.61 | 19 | -0.96 (-4.81%) | 43.87 | 6 | -1 | 12 | |||||||||
| 16 Apr | 252.70 | 19.99 | 3.44 (20.79%) | 44.96 | 8 | 3 | 12 | |||||||||
| 15 Apr | 246.67 | 16.55 | 3.05 (22.59%) | 45.74 | 5 | 4 | 8 | |||||||||
| 13 Apr | 236.22 | 13.5 | -0.81 (-5.66%) | 46.1 | 3 | 0 | 1 | |||||||||
| 10 Apr | 240.23 | 14.31 | 0.19 (1.35%) | 44.47 | 3 | 0 | 2 | |||||||||
| 9 Apr | 237.89 | 14.12 | 3.04 (27.44%) | 47.15 | 2 | 1 | 1 | |||||||||
| 8 Apr | 243.62 | 11.08 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 231.97 | 11.08 | 0 (0.00%) | 3.48 | 0 | 0 | 0 | |||||||||
| 6 Apr | 232.20 | 11.08 | 0 (0.00%) | 3.32 | 0 | 0 | 0 | |||||||||
| 2 Apr | 231.72 | 11.08 | 0 (0.00%) | 3.15 | 0 | 0 | 0 | |||||||||
| 1 Apr | 236.52 | 11.08 | 0 (0.00%) | 1.68 | 0 | 0 | 0 | |||||||||
For Eternal Limited - strike price 245 expiring on 26MAY2026
Delta for 245 CE is 0.4
Historical price for 245 CE is as follows
On 22 May ETERNAL was trading at 241.95. The strike last trading price was 2.12, which was 0.12 higher than the previous day. The implied volatity was 28.6, the open interest changed by 1145 which increased total open position to 4365
On 21 May ETERNAL was trading at 242.05. The strike last trading price was 2.22, which was -0.78 lower than the previous day. The implied volatity was 30, the open interest changed by 40 which increased total open position to 3218
On 20 May ETERNAL was trading at 243.34. The strike last trading price was 3.55, which was -2.45 lower than the previous day. The implied volatity was 32.37, the open interest changed by 56 which increased total open position to 3181
On 19 May ETERNAL was trading at 247.21. The strike last trading price was 5.2, which was 2.2 higher than the previous day. The implied volatity was 31.6, the open interest changed by -155 which decreased total open position to 3136
On 18 May ETERNAL was trading at 241.40. The strike last trading price was 3.29, which was -1.71 lower than the previous day. The implied volatity was 34.13, the open interest changed by 1932 which increased total open position to 3291
On 15 May ETERNAL was trading at 241.18. The strike last trading price was 4.52, which was -2.48 lower than the previous day. The implied volatity was 35.56, the open interest changed by 198 which increased total open position to 1365
On 14 May ETERNAL was trading at 245.82. The strike last trading price was 6.85, which was 2.85 higher than the previous day. The implied volatity was 34.44, the open interest changed by -144 which decreased total open position to 1173
On 13 May ETERNAL was trading at 237.82. The strike last trading price was 4.37, which was -0.63 lower than the previous day. The implied volatity was 38.64, the open interest changed by -21 which decreased total open position to 1317
On 12 May ETERNAL was trading at 239.98. The strike last trading price was 5.39, which was -2.61 lower than the previous day. The implied volatity was 37.01, the open interest changed by 283 which increased total open position to 1335
On 11 May ETERNAL was trading at 245.87. The strike last trading price was 8.4, which was -7.6 lower than the previous day. The implied volatity was 0, the open interest changed by 236 which increased total open position to 1050
On 8 May ETERNAL was trading at 256.39. The strike last trading price was 15.7, which was -1.12 lower than the previous day. The implied volatity was 37.87, the open interest changed by -29 which decreased total open position to 815
On 7 May ETERNAL was trading at 257.42. The strike last trading price was 16.86, which was 0.49 higher than the previous day. The implied volatity was 38.12, the open interest changed by -49 which decreased total open position to 845
On 6 May ETERNAL was trading at 256.05. The strike last trading price was 16.32, which was 4.69 higher than the previous day. The implied volatity was 40.13, the open interest changed by -97 which decreased total open position to 893
On 5 May ETERNAL was trading at 248.47. The strike last trading price was 12.03, which was -1.96 lower than the previous day. The implied volatity was 39.47, the open interest changed by 28 which increased total open position to 998
On 4 May ETERNAL was trading at 251.90. The strike last trading price was 13.95, which was 1.83 higher than the previous day. The implied volatity was 38.95, the open interest changed by 535 which increased total open position to 974
On 30 Apr ETERNAL was trading at 247.03. The strike last trading price was 12.07, which was -4.9 lower than the previous day. The implied volatity was 40.86, the open interest changed by 597 which increased total open position to 1036
On 29 Apr ETERNAL was trading at 254.03. The strike last trading price was 16.24, which was -1.01 lower than the previous day. The implied volatity was 40.41, the open interest changed by 9 which increased total open position to 439
On 28 Apr ETERNAL was trading at 253.07. The strike last trading price was 22.33, which was 1.33 higher than the previous day. The implied volatity was 51.02, the open interest changed by 401 which increased total open position to 439
On 27 Apr ETERNAL was trading at 255.49. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was 46.12, the open interest changed by 0 which decreased total open position to 38
On 24 Apr ETERNAL was trading at 256.79. The strike last trading price was 21, which was -1.49 lower than the previous day. The implied volatity was 46.12, the open interest changed by 22 which increased total open position to 37
On 23 Apr ETERNAL was trading at 259.92. The strike last trading price was 22.49, which was -0.51 lower than the previous day. The implied volatity was 42.84, the open interest changed by 0 which decreased total open position to 16
On 22 Apr ETERNAL was trading at 262.99. The strike last trading price was 23, which was 0.4 higher than the previous day. The implied volatity was 43.35, the open interest changed by 1 which increased total open position to 16
On 21 Apr ETERNAL was trading at 259.48. The strike last trading price was 22.6, which was 0.49 higher than the previous day. The implied volatity was 46.04, the open interest changed by 1 which increased total open position to 13
On 20 Apr ETERNAL was trading at 254.88. The strike last trading price was 22.11, which was 3.11 higher than the previous day. The implied volatity was 44.32, the open interest changed by 1 which increased total open position to 12
On 17 Apr ETERNAL was trading at 252.61. The strike last trading price was 19, which was -0.96 lower than the previous day. The implied volatity was 43.87, the open interest changed by -1 which decreased total open position to 12
On 16 Apr ETERNAL was trading at 252.70. The strike last trading price was 19.99, which was 3.44 higher than the previous day. The implied volatity was 44.96, the open interest changed by 3 which increased total open position to 12
On 15 Apr ETERNAL was trading at 246.67. The strike last trading price was 16.55, which was 3.05 higher than the previous day. The implied volatity was 45.74, the open interest changed by 4 which increased total open position to 8
On 13 Apr ETERNAL was trading at 236.22. The strike last trading price was 13.5, which was -0.81 lower than the previous day. The implied volatity was 46.1, the open interest changed by 0 which decreased total open position to 1
On 10 Apr ETERNAL was trading at 240.23. The strike last trading price was 14.31, which was 0.19 higher than the previous day. The implied volatity was 44.47, the open interest changed by 0 which decreased total open position to 2
On 9 Apr ETERNAL was trading at 237.89. The strike last trading price was 14.12, which was 3.04 higher than the previous day. The implied volatity was 47.15, the open interest changed by 1 which increased total open position to 1
On 8 Apr ETERNAL was trading at 243.62. The strike last trading price was 11.08, 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 Apr ETERNAL was trading at 231.97. The strike last trading price was 11.08, which was 0 lower than the previous day. The implied volatity was 3.48, the open interest changed by 0 which decreased total open position to 0
On 6 Apr ETERNAL was trading at 232.20. The strike last trading price was 11.08, which was 0 lower than the previous day. The implied volatity was 3.32, the open interest changed by 0 which decreased total open position to 0
On 2 Apr ETERNAL was trading at 231.72. The strike last trading price was 11.08, which was 0 lower than the previous day. The implied volatity was 3.15, the open interest changed by 0 which decreased total open position to 0
On 1 Apr ETERNAL was trading at 236.52. The strike last trading price was 11.08, which was 0 lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0
| ETERNAL 26-May-2026 (3d) 245 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 0
Theta: -0.28
Gamma: 0.05546
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 241.95 | 3.91 | -1.03 (-20.85%) | 26.15 | 2,864 | -77 | 899 |
| 21 May | 242.05 | 5 | 0.23 (4.82%) | 27.97 | 3,193 | 76 | 978 |
| 20 May | 243.34 | 4.55 | 0.69 (17.88%) | 30.28 | 2,328 | -31 | 908 |
| 19 May | 247.21 | 4.18 | -3.12 (-42.74%) | 34.84 | 4,071 | 264 | 941 |
| 18 May | 241.40 | 7.5 | -0.15 (-1.96%) | 36.85 | 693 | -38 | 792 |
| 15 May | 241.18 | 7.4 | 1.65 (28.70%) | 32.41 | 2,827 | -198 | 829 |
| 14 May | 245.82 | 5.58 | -4.87 (-46.60%) | 34.47 | 1,813 | -25 | 1,027 |
| 13 May | 237.82 | 10.32 | 0.44 (4.45%) | 0 | 670 | -25 | 1,052 |
| 12 May | 239.98 | 9.38 | 2.39 (34.19%) | 38.44 | 2,265 | -176 | 1,077 |
| 11 May | 245.87 | 6.98 | 3.81 (120.19%) | 38.71 | 2,832 | 80 | 1,256 |
| 8 May | 256.39 | 3.19 | 0.11 (3.57%) | 34.5 | 854 | -32 | 1,178 |
| 7 May | 257.42 | 3 | -0.48 (-13.79%) | 34.5 | 793 | 75 | 1,208 |
| 6 May | 256.05 | 3.52 | -3.14 (-47.15%) | 34.14 | 1,669 | 55 | 1,135 |
| 5 May | 248.47 | 6.38 | 0.73 (12.92%) | 36.18 | 1,515 | -90 | 1,078 |
| 4 May | 251.90 | 5.66 | -2.94 (-34.19%) | 36.93 | 1,570 | 71 | 1,175 |
| 30 Apr | 247.03 | 8.7 | 2.29 (35.73%) | 37.8 | 4,808 | 6 | 1,110 |
| 29 Apr | 254.03 | 6.5 | -3.01 (-31.65%) | 38.94 | 2,998 | 129 | 1,113 |
| 28 Apr | 253.07 | 7 | -1.1 (-13.58%) | 48.14 | 3,008 | 609 | 931 |
| 27 Apr | 255.49 | 8.27 | 0.78 (10.41%) | 46.33 | 199 | 39 | 326 |
| 24 Apr | 256.79 | 7.25 | 0.39 (5.69%) | 43.48 | 271 | 21 | 287 |
| 23 Apr | 259.92 | 6.89 | 1.09 (18.79%) | 44.13 | 336 | 148 | 266 |
| 22 Apr | 262.99 | 5.82 | -1.03 (-15.04%) | 42.43 | 40 | -2 | 117 |
| 21 Apr | 259.48 | 6.87 | -1.9 (-21.66%) | 42.33 | 74 | 42 | 116 |
| 20 Apr | 254.88 | 9 | -1.08 (-10.71%) | 43.73 | 87 | 45 | 74 |
| 17 Apr | 252.61 | 10.1 | -0.26 (-2.51%) | 43.07 | 31 | 10 | 28 |
| 16 Apr | 252.70 | 10.28 | -2.5 (-19.56%) | 44.19 | 12 | 1 | 17 |
| 15 Apr | 246.67 | 12.78 | -11.61 (-47.60%) | 43.33 | 18 | 16 | 16 |
| 13 Apr | 236.22 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 240.23 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 237.89 | 24.39 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 243.62 | 24.39 | 0 (0.00%) | 0.97 | 0 | 0 | 0 |
| 7 Apr | 231.97 | 24.39 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 232.20 | 24.39 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 231.72 | 24.39 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 236.52 | 24.39 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Eternal Limited - strike price 245 expiring on 26MAY2026
Delta for 245 PE is -0.61
Historical price for 245 PE is as follows
On 22 May ETERNAL was trading at 241.95. The strike last trading price was 3.91, which was -1.03 lower than the previous day. The implied volatity was 26.15, the open interest changed by -77 which decreased total open position to 899
On 21 May ETERNAL was trading at 242.05. The strike last trading price was 5, which was 0.23 higher than the previous day. The implied volatity was 27.97, the open interest changed by 76 which increased total open position to 978
On 20 May ETERNAL was trading at 243.34. The strike last trading price was 4.55, which was 0.69 higher than the previous day. The implied volatity was 30.28, the open interest changed by -31 which decreased total open position to 908
On 19 May ETERNAL was trading at 247.21. The strike last trading price was 4.18, which was -3.12 lower than the previous day. The implied volatity was 34.84, the open interest changed by 264 which increased total open position to 941
On 18 May ETERNAL was trading at 241.40. The strike last trading price was 7.5, which was -0.15 lower than the previous day. The implied volatity was 36.85, the open interest changed by -38 which decreased total open position to 792
On 15 May ETERNAL was trading at 241.18. The strike last trading price was 7.4, which was 1.65 higher than the previous day. The implied volatity was 32.41, the open interest changed by -198 which decreased total open position to 829
On 14 May ETERNAL was trading at 245.82. The strike last trading price was 5.58, which was -4.87 lower than the previous day. The implied volatity was 34.47, the open interest changed by -25 which decreased total open position to 1027
On 13 May ETERNAL was trading at 237.82. The strike last trading price was 10.32, which was 0.44 higher than the previous day. The implied volatity was 0, the open interest changed by -25 which decreased total open position to 1052
On 12 May ETERNAL was trading at 239.98. The strike last trading price was 9.38, which was 2.39 higher than the previous day. The implied volatity was 38.44, the open interest changed by -176 which decreased total open position to 1077
On 11 May ETERNAL was trading at 245.87. The strike last trading price was 6.98, which was 3.81 higher than the previous day. The implied volatity was 38.71, the open interest changed by 80 which increased total open position to 1256
On 8 May ETERNAL was trading at 256.39. The strike last trading price was 3.19, which was 0.11 higher than the previous day. The implied volatity was 34.5, the open interest changed by -32 which decreased total open position to 1178
On 7 May ETERNAL was trading at 257.42. The strike last trading price was 3, which was -0.48 lower than the previous day. The implied volatity was 34.5, the open interest changed by 75 which increased total open position to 1208
On 6 May ETERNAL was trading at 256.05. The strike last trading price was 3.52, which was -3.14 lower than the previous day. The implied volatity was 34.14, the open interest changed by 55 which increased total open position to 1135
On 5 May ETERNAL was trading at 248.47. The strike last trading price was 6.38, which was 0.73 higher than the previous day. The implied volatity was 36.18, the open interest changed by -90 which decreased total open position to 1078
On 4 May ETERNAL was trading at 251.90. The strike last trading price was 5.66, which was -2.94 lower than the previous day. The implied volatity was 36.93, the open interest changed by 71 which increased total open position to 1175
On 30 Apr ETERNAL was trading at 247.03. The strike last trading price was 8.7, which was 2.29 higher than the previous day. The implied volatity was 37.8, the open interest changed by 6 which increased total open position to 1110
On 29 Apr ETERNAL was trading at 254.03. The strike last trading price was 6.5, which was -3.01 lower than the previous day. The implied volatity was 38.94, the open interest changed by 129 which increased total open position to 1113
On 28 Apr ETERNAL was trading at 253.07. The strike last trading price was 7, which was -1.1 lower than the previous day. The implied volatity was 48.14, the open interest changed by 609 which increased total open position to 931
On 27 Apr ETERNAL was trading at 255.49. The strike last trading price was 8.27, which was 0.78 higher than the previous day. The implied volatity was 46.33, the open interest changed by 39 which increased total open position to 326
On 24 Apr ETERNAL was trading at 256.79. The strike last trading price was 7.25, which was 0.39 higher than the previous day. The implied volatity was 43.48, the open interest changed by 21 which increased total open position to 287
On 23 Apr ETERNAL was trading at 259.92. The strike last trading price was 6.89, which was 1.09 higher than the previous day. The implied volatity was 44.13, the open interest changed by 148 which increased total open position to 266
On 22 Apr ETERNAL was trading at 262.99. The strike last trading price was 5.82, which was -1.03 lower than the previous day. The implied volatity was 42.43, the open interest changed by -2 which decreased total open position to 117
On 21 Apr ETERNAL was trading at 259.48. The strike last trading price was 6.87, which was -1.9 lower than the previous day. The implied volatity was 42.33, the open interest changed by 42 which increased total open position to 116
On 20 Apr ETERNAL was trading at 254.88. The strike last trading price was 9, which was -1.08 lower than the previous day. The implied volatity was 43.73, the open interest changed by 45 which increased total open position to 74
On 17 Apr ETERNAL was trading at 252.61. The strike last trading price was 10.1, which was -0.26 lower than the previous day. The implied volatity was 43.07, the open interest changed by 10 which increased total open position to 28
On 16 Apr ETERNAL was trading at 252.70. The strike last trading price was 10.28, which was -2.5 lower than the previous day. The implied volatity was 44.19, the open interest changed by 1 which increased total open position to 17
On 15 Apr ETERNAL was trading at 246.67. The strike last trading price was 12.78, which was -11.61 lower than the previous day. The implied volatity was 43.33, the open interest changed by 16 which increased total open position to 16
On 13 Apr ETERNAL was trading at 236.22. 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 10 Apr ETERNAL was trading at 240.23. 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 ETERNAL was trading at 237.89. The strike last trading price was 24.39, 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 ETERNAL was trading at 243.62. The strike last trading price was 24.39, which was 0 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0
On 7 Apr ETERNAL was trading at 231.97. The strike last trading price was 24.39, 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 ETERNAL was trading at 232.20. The strike last trading price was 24.39, 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 Apr ETERNAL was trading at 231.72. The strike last trading price was 24.39, 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 Apr ETERNAL was trading at 236.52. The strike last trading price was 24.39, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
