ETERNAL

Eternal Limited

298.05 +7.10 (2.44%)

L: 288.6 H: 299

Back to Option Chain

Historical option data for ETERNAL
12 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ETERNAL 30-DEC-2025 265 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	298.05	33.7 ₹ 81,722.5	6.95 16853.75	-	5 12,125	1 2,425	20 48,500
11 Dec	290.95	26.75 ₹ 64,868.75	-0.25 -606.25	26.01	2 4,850	-1 -2,425	19 46,075
10 Dec	283.25	27 ₹ 65,475	4.45 10791.25	-	0 0	0 0	20 48,500
9 Dec	291.70	27 ₹ 65,475	4.45 10791.25	-	29 70,325	2 4,850	17 41,225
8 Dec	285.25	22.6 ₹ 54,805	-11 -26675.00	26.39	19 46,075	0 0	3 7,275
5 Dec	292.40	33.6 ₹ 81,480	-5.75 -13943.75	-	0 0	1 2,425	0 0
4 Dec	295.75	33.6 ₹ 81,480	-5.75 -13943.75	23.05	1 2,425	0 0	2 4,850
3 Dec	297.75	39.35 ₹ 95,423.75	-0.45 -1091.25	-	0 0	0 0	0 0
2 Dec	300.55	39.35 ₹ 95,423.75	-0.45 -1091.25	-	0 0	1 2,425	0 0
1 Dec	301.50	39.35 ₹ 95,423.75	-0.45 -1091.25	21.04	2 4,850	1 2,425	2 4,850
28 Nov	300.10	39.8 ₹ 96,515	-35.15 -85238.75	-	0 0	0 0	0 0

27 Nov	302.75	39.8 ₹ 96,515	-35.15 -85238.75	-	0 0	0 0	0 0
26 Nov	306.85	39.8 ₹ 96,515	-35.15 -85238.75	-	0 0	1 2,425	0 0
25 Nov	302.30	39.8 ₹ 96,515	-35.15 -85238.75	-	1 2,425	0 0	0 0
24 Nov	301.00	74.95 ₹ 1,81,753.75	0 0.00	-	0 0	0 0	0 0
21 Nov	301.95	74.95 ₹ 1,81,753.75	0 0.00	-	0 0	0 0	0 0
20 Nov	306.90	74.95 ₹ 1,81,753.75	0 0.00	-	0 0	0 0	0 0
19 Nov	306.60	74.95 ₹ 1,81,753.75	0 0.00	-	0 0	0 0	0 0
18 Nov	306.15	74.95 ₹ 1,81,753.75	0 0.00	-	0 0	0 0	0 0
17 Nov	309.55	74.95 ₹ 1,81,753.75	0 0.00	-	0 0	0 0	0 0
14 Nov	303.75	74.95 ₹ 1,81,753.75	0 0.00	-	0 0	0 0	0 0

For Eternal Limited - strike price 265 expiring on 30DEC2025

Delta for 265 CE is -

Historical price for 265 CE is as follows

On 12 Dec ETERNAL was trading at 298.05. The strike last trading price was 33.7, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 20

On 11 Dec ETERNAL was trading at 290.95. The strike last trading price was 26.75, which was -0.25 lower than the previous day. The implied volatity was 26.01, the open interest changed by -1 which decreased total open position to 19

On 10 Dec ETERNAL was trading at 283.25. The strike last trading price was 27, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 9 Dec ETERNAL was trading at 291.70. The strike last trading price was 27, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 17

On 8 Dec ETERNAL was trading at 285.25. The strike last trading price was 22.6, which was -11 lower than the previous day. The implied volatity was 26.39, the open interest changed by 0 which decreased total open position to 3

On 5 Dec ETERNAL was trading at 292.40. The strike last trading price was 33.6, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec ETERNAL was trading at 295.75. The strike last trading price was 33.6, which was -5.75 lower than the previous day. The implied volatity was 23.05, the open interest changed by 0 which decreased total open position to 2

On 3 Dec ETERNAL was trading at 297.75. The strike last trading price was 39.35, which was -0.45 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 ETERNAL was trading at 300.55. The strike last trading price was 39.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec ETERNAL was trading at 301.50. The strike last trading price was 39.35, which was -0.45 lower than the previous day. The implied volatity was 21.04, the open interest changed by 1 which increased total open position to 2

On 28 Nov ETERNAL was trading at 300.10. The strike last trading price was 39.8, which was -35.15 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 ETERNAL was trading at 302.75. The strike last trading price was 39.8, which was -35.15 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 ETERNAL was trading at 306.85. The strike last trading price was 39.8, which was -35.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov ETERNAL was trading at 302.30. The strike last trading price was 39.8, which was -35.15 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 ETERNAL was trading at 301.00. The strike last trading price was 74.95, 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 ETERNAL was trading at 301.95. The strike last trading price was 74.95, 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 ETERNAL was trading at 306.90. The strike last trading price was 74.95, 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 ETERNAL was trading at 306.60. The strike last trading price was 74.95, 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 18 Nov ETERNAL was trading at 306.15. The strike last trading price was 74.95, 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 17 Nov ETERNAL was trading at 309.55. The strike last trading price was 74.95, 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 14 Nov ETERNAL was trading at 303.75. The strike last trading price was 74.95, 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

ETERNAL 30DEC2025 265 PE
Delta: -0.05 Vega: 0.07 Theta: -0.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	298.05	0.45 ₹ 1,091.25	-0.3 -727.50	33.60	289 7,00,825	4 9,700	291 7,05,675
11 Dec	290.95	0.7 ₹ 1,697.5	-0.95 -2303.75	29.96	416 10,08,800	-12 -29,100	286 6,93,550
10 Dec	283.25	1.9 ₹ 4,607.5	1.1 2667.50	31.88	341 8,26,925	46 1,11,550	298 7,22,650
9 Dec	291.70	0.75 ₹ 1,818.75	-0.8 -1940.00	30.46	530 12,85,250	30 72,750	251 6,08,675
8 Dec	285.25	1.5 ₹ 3,637.5	0.55 1333.75	30.25	444 10,76,700	101 2,44,925	220 5,33,500
5 Dec	292.40	1 ₹ 2,425	0.35 848.75	30.29	152 3,68,600	-7 -16,975	116 2,81,300
4 Dec	295.75	0.65 ₹ 1,576.25	0.1 242.50	29.85	115 2,78,875	2 4,850	118 2,86,150
3 Dec	297.75	0.6 ₹ 1,455	0.1 242.50	30.03	75 1,81,875	3 7,275	116 2,81,300
2 Dec	300.55	0.5 ₹ 1,212.5	-0.1 -242.50	29.64	56 1,35,800	-4 -9,700	112 2,71,600
1 Dec	301.50	0.6 ₹ 1,455	-0.15 -363.75	31.22	30 72,750	-2 -4,850	115 2,78,875
28 Nov	300.10	0.75 ₹ 1,818.75	0.1 242.50	30.40	49 1,18,825	10 24,250	117 2,83,725
27 Nov	302.75	0.65 ₹ 1,576.25	0.1 242.50	29.97	36 87,300	5 12,125	107 2,59,475
26 Nov	306.85	0.55 ₹ 1,333.75	-0.3 -727.50	30.91	44 1,06,700	17 41,225	104 2,52,200
25 Nov	302.30	0.85 ₹ 2,061.25	-0.25 -606.25	31.10	107 2,59,475	34 82,450	87 2,10,975
24 Nov	301.00	1.1 ₹ 2,667.5	-0.1 -242.50	31.72	131 3,17,675	19 46,075	53 1,28,525
21 Nov	301.95	1.15 ₹ 2,788.75	0.15 363.75	31.67	107 2,59,475	8 19,400	33 80,025
20 Nov	306.90	1 ₹ 2,425	-1.55 -3758.75	32.86	30 72,750	24 58,200	24 58,200
19 Nov	306.60	2.55 ₹ 6,183.75	0 0.00	13.17	0 0	0 0	0 0
18 Nov	306.15	2.55 ₹ 6,183.75	0 0.00	12.86	0 0	0 0	0 0
17 Nov	309.55	2.55 ₹ 6,183.75	0 0.00	13.59	0 0	0 0	0 0
14 Nov	303.75	2.55 ₹ 6,183.75	0 0.00	12.20	0 0	0 0	0 0

For Eternal Limited - strike price 265 expiring on 30DEC2025

Delta for 265 PE is -0.05

Historical price for 265 PE is as follows

On 12 Dec ETERNAL was trading at 298.05. The strike last trading price was 0.45, which was -0.3 lower than the previous day. The implied volatity was 33.60, the open interest changed by 4 which increased total open position to 291

On 11 Dec ETERNAL was trading at 290.95. The strike last trading price was 0.7, which was -0.95 lower than the previous day. The implied volatity was 29.96, the open interest changed by -12 which decreased total open position to 286

On 10 Dec ETERNAL was trading at 283.25. The strike last trading price was 1.9, which was 1.1 higher than the previous day. The implied volatity was 31.88, the open interest changed by 46 which increased total open position to 298

On 9 Dec ETERNAL was trading at 291.70. The strike last trading price was 0.75, which was -0.8 lower than the previous day. The implied volatity was 30.46, the open interest changed by 30 which increased total open position to 251

On 8 Dec ETERNAL was trading at 285.25. The strike last trading price was 1.5, which was 0.55 higher than the previous day. The implied volatity was 30.25, the open interest changed by 101 which increased total open position to 220

On 5 Dec ETERNAL was trading at 292.40. The strike last trading price was 1, which was 0.35 higher than the previous day. The implied volatity was 30.29, the open interest changed by -7 which decreased total open position to 116

On 4 Dec ETERNAL was trading at 295.75. The strike last trading price was 0.65, which was 0.1 higher than the previous day. The implied volatity was 29.85, the open interest changed by 2 which increased total open position to 118

On 3 Dec ETERNAL was trading at 297.75. The strike last trading price was 0.6, which was 0.1 higher than the previous day. The implied volatity was 30.03, the open interest changed by 3 which increased total open position to 116

On 2 Dec ETERNAL was trading at 300.55. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 29.64, the open interest changed by -4 which decreased total open position to 112

On 1 Dec ETERNAL was trading at 301.50. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 31.22, the open interest changed by -2 which decreased total open position to 115

On 28 Nov ETERNAL was trading at 300.10. The strike last trading price was 0.75, which was 0.1 higher than the previous day. The implied volatity was 30.40, the open interest changed by 10 which increased total open position to 117

On 27 Nov ETERNAL was trading at 302.75. The strike last trading price was 0.65, which was 0.1 higher than the previous day. The implied volatity was 29.97, the open interest changed by 5 which increased total open position to 107

On 26 Nov ETERNAL was trading at 306.85. The strike last trading price was 0.55, which was -0.3 lower than the previous day. The implied volatity was 30.91, the open interest changed by 17 which increased total open position to 104

On 25 Nov ETERNAL was trading at 302.30. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 31.10, the open interest changed by 34 which increased total open position to 87

On 24 Nov ETERNAL was trading at 301.00. The strike last trading price was 1.1, which was -0.1 lower than the previous day. The implied volatity was 31.72, the open interest changed by 19 which increased total open position to 53

On 21 Nov ETERNAL was trading at 301.95. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was 31.67, the open interest changed by 8 which increased total open position to 33

On 20 Nov ETERNAL was trading at 306.90. The strike last trading price was 1, which was -1.55 lower than the previous day. The implied volatity was 32.86, the open interest changed by 24 which increased total open position to 24

On 19 Nov ETERNAL was trading at 306.60. The strike last trading price was 2.55, which was 0 lower than the previous day. The implied volatity was 13.17, the open interest changed by 0 which decreased total open position to 0

On 18 Nov ETERNAL was trading at 306.15. The strike last trading price was 2.55, which was 0 lower than the previous day. The implied volatity was 12.86, the open interest changed by 0 which decreased total open position to 0

On 17 Nov ETERNAL was trading at 309.55. The strike last trading price was 2.55, which was 0 lower than the previous day. The implied volatity was 13.59, the open interest changed by 0 which decreased total open position to 0

On 14 Nov ETERNAL was trading at 303.75. The strike last trading price was 2.55, which was 0 lower than the previous day. The implied volatity was 12.20, the open interest changed by 0 which decreased total open position to 0

Related Pages for ETERNAL

ETERNAL

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