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 270 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	298.05	29.05 ₹ 70,446.25	6.45 15641.25	-	14 33,950	0 0	69 1,67,325
11 Dec	290.95	22.6 ₹ 54,805	5.65 13701.25	29.55	31 75,175	3 7,275	69 1,67,325

10 Dec	283.25	16.5 ₹ 40,012.5	-7.45 -18066.25	28.92	37 89,725	7 16,975	66 1,60,050
9 Dec	291.70	23.9 ₹ 57,957.5	5.65 13701.25	24.70	89 2,15,825	20 48,500	58 1,40,650
8 Dec	285.25	18.1 ₹ 43,892.5	-6.95 -16853.75	24.79	65 1,57,625	15 36,375	44 1,06,700
5 Dec	292.40	24.7 ₹ 59,897.5	-3.1 -7517.50	26.89	45 1,09,125	27 65,475	30 72,750
4 Dec	295.75	27.8 ₹ 67,415	-8.2 -19885.00	-	4 9,700	2 4,850	3 7,275
3 Dec	297.75	36 ₹ 87,300	-30.85 -74811.25	-	0 0	0 0	0 0
2 Dec	300.55	36 ₹ 87,300	-30.85 -74811.25	-	0 0	0 0	0 0
1 Dec	301.50	36 ₹ 87,300	-30.85 -74811.25	-	0 0	0 0	0 0
28 Nov	300.10	36 ₹ 87,300	-30.85 -74811.25	-	0 0	1 2,425	0 0
27 Nov	302.75	36 ₹ 87,300	-30.85 -74811.25	32.19	1 2,425	0 0	0 0
26 Nov	306.85	66.85 ₹ 1,62,111.25	0 0.00	-	0 0	0 0	0 0
25 Nov	302.30	66.85 ₹ 1,62,111.25	0 0.00	-	0 0	0 0	0 0
24 Nov	301.00	66.85 ₹ 1,62,111.25	0 0.00	-	0 0	0 0	0 0
21 Nov	301.95	66.85 ₹ 1,62,111.25	0 0.00	-	0 0	0 0	0 0
20 Nov	306.90	66.85 ₹ 1,62,111.25	0 0.00	-	0 0	0 0	0 0
19 Nov	306.60	66.85 ₹ 1,62,111.25	0 0.00	-	0 0	0 0	0 0
18 Nov	306.15	66.85 ₹ 1,62,111.25	0 0.00	-	0 0	0 0	0 0
17 Nov	309.55	66.85 ₹ 1,62,111.25	0 0.00	-	0 0	0 0	0 0
14 Nov	303.75	66.85 ₹ 1,62,111.25	0 0.00	-	0 0	0 0	0 0
13 Nov	297.75	66.85 ₹ 1,62,111.25	0 0.00	-	0 0	0 0	0 0
12 Nov	308.80	66.85 ₹ 1,62,111.25	0 0.00	-	0 0	0 0	0 0
11 Nov	305.80	66.85 ₹ 1,62,111.25	0 0.00	-	0 0	0 0	0 0
10 Nov	301.45	66.85 ₹ 1,62,111.25	0 0.00	-	0 0	0 0	0 0
7 Nov	306.10	66.85 ₹ 1,62,111.25	0 0.00	-	0 0	0 0	0 0
6 Nov	305.65	66.85 ₹ 1,62,111.25	0 0.00	-	0 0	0 0	0 0

For Eternal Limited - strike price 270 expiring on 30DEC2025

Delta for 270 CE is -

Historical price for 270 CE is as follows

On 12 Dec ETERNAL was trading at 298.05. The strike last trading price was 29.05, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69

On 11 Dec ETERNAL was trading at 290.95. The strike last trading price was 22.6, which was 5.65 higher than the previous day. The implied volatity was 29.55, the open interest changed by 3 which increased total open position to 69

On 10 Dec ETERNAL was trading at 283.25. The strike last trading price was 16.5, which was -7.45 lower than the previous day. The implied volatity was 28.92, the open interest changed by 7 which increased total open position to 66

On 9 Dec ETERNAL was trading at 291.70. The strike last trading price was 23.9, which was 5.65 higher than the previous day. The implied volatity was 24.70, the open interest changed by 20 which increased total open position to 58

On 8 Dec ETERNAL was trading at 285.25. The strike last trading price was 18.1, which was -6.95 lower than the previous day. The implied volatity was 24.79, the open interest changed by 15 which increased total open position to 44

On 5 Dec ETERNAL was trading at 292.40. The strike last trading price was 24.7, which was -3.1 lower than the previous day. The implied volatity was 26.89, the open interest changed by 27 which increased total open position to 30

On 4 Dec ETERNAL was trading at 295.75. The strike last trading price was 27.8, which was -8.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 3 Dec ETERNAL was trading at 297.75. The strike last trading price was 36, which was -30.85 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 36, which was -30.85 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 ETERNAL was trading at 301.50. The strike last trading price was 36, which was -30.85 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 ETERNAL was trading at 300.10. The strike last trading price was 36, which was -30.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov ETERNAL was trading at 302.75. The strike last trading price was 36, which was -30.85 lower than the previous day. The implied volatity was 32.19, 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 66.85, 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 ETERNAL was trading at 302.30. The strike last trading price was 66.85, 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 ETERNAL was trading at 301.00. The strike last trading price was 66.85, 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 66.85, 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 66.85, 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 66.85, 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 66.85, 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 66.85, 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 66.85, 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 Nov ETERNAL was trading at 297.75. The strike last trading price was 66.85, 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 12 Nov ETERNAL was trading at 308.80. The strike last trading price was 66.85, 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 11 Nov ETERNAL was trading at 305.80. The strike last trading price was 66.85, 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 Nov ETERNAL was trading at 301.45. The strike last trading price was 66.85, 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 Nov ETERNAL was trading at 306.10. The strike last trading price was 66.85, 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 Nov ETERNAL was trading at 305.65. The strike last trading price was 66.85, 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 270 PE
Delta: -0.06 Vega: 0.08 Theta: -0.06 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	298.05	0.55 ₹ 1,333.75	-0.45 -1091.25	30.71	1,421 34,45,925	-37 -89,725	1,585 38,43,625
11 Dec	290.95	1 ₹ 2,425	-1.45 -3516.25	28.00	1,923 46,63,275	-41 -99,425	1,629 39,50,325
10 Dec	283.25	2.7 ₹ 6,547.5	1.55 3758.75	31.05	1,684 40,83,700	173 4,19,525	1,674 40,59,450
9 Dec	291.70	1.1 ₹ 2,667.5	-1.15 -2788.75	29.00	2,266 54,95,050	149 3,61,325	1,505 36,49,625
8 Dec	285.25	2.3 ₹ 5,577.5	0.9 2182.50	29.64	2,239 54,29,575	110 2,66,750	1,357 32,90,725
5 Dec	292.40	1.45 ₹ 3,516.25	0.5 1212.50	29.16	359 8,70,575	103 2,49,775	1,249 30,28,825
4 Dec	295.75	0.95 ₹ 2,303.75	0.1 242.50	28.73	412 9,99,100	36 87,300	1,148 27,83,900
3 Dec	297.75	0.85 ₹ 2,061.25	0.1 242.50	28.74	430 10,42,750	9 21,825	1,112 26,96,600
2 Dec	300.55	0.75 ₹ 1,818.75	-0.1 -242.50	28.75	542 13,14,350	-15 -36,375	1,104 26,77,200
1 Dec	301.50	0.8 ₹ 1,940	-0.25 -606.25	29.73	389 9,43,325	143 3,46,775	1,119 27,13,575
28 Nov	300.10	1 ₹ 2,425	0.15 363.75	29.01	169 4,09,825	14 33,950	976 23,66,800
27 Nov	302.75	0.85 ₹ 2,061.25	0.05 121.25	28.47	526 12,75,550	84 2,03,700	962 23,32,850
26 Nov	306.85	0.75 ₹ 1,818.75	-0.35 -848.75	29.80	719 17,43,575	-16 -38,800	876 21,24,300
25 Nov	302.30	1.1 ₹ 2,667.5	-0.4 -970.00	29.70	385 9,33,625	83 2,01,275	892 21,63,100
24 Nov	301.00	1.55 ₹ 3,758.75	-0.1 -242.50	31.15	931 22,57,675	52 1,26,100	809 19,61,825
21 Nov	301.95	1.65 ₹ 4,001.25	0.35 848.75	31.40	650 15,76,250	375 9,09,375	757 18,35,725
20 Nov	306.90	1.2 ₹ 2,910	-0.2 -485.00	31.16	193 4,68,025	17 41,225	383 9,28,775
19 Nov	306.60	1.4 ₹ 3,395	-0.25 -606.25	31.93	329 7,97,825	24 58,200	366 8,87,550
18 Nov	306.15	1.7 ₹ 4,122.5	0.25 606.25	32.08	272 6,59,600	59 1,43,075	340 8,24,500
17 Nov	309.55	1.4 ₹ 3,395	-0.6 -1455.00	32.75	95 2,30,375	38 92,150	282 6,83,850
14 Nov	303.75	1.9 ₹ 4,607.5	-1.1 -2667.50	31.66	80 1,94,000	-18 -43,650	248 6,01,400
13 Nov	297.75	3.1 ₹ 7,517.5	1.65 4001.25	32.64	178 4,31,650	97 2,35,225	263 6,37,775
12 Nov	308.80	1.45 ₹ 3,516.25	-0.35 -848.75	30.98	52 1,26,100	25 60,625	166 4,02,550
11 Nov	305.80	1.8 ₹ 4,365	-0.9 -2182.50	31.39	138 3,34,650	123 2,98,275	140 3,39,500
10 Nov	301.45	2.7 ₹ 6,547.5	0.7 1697.50	32.64	32 77,600	13 31,525	16 38,800
7 Nov	306.10	2 ₹ 4,850	0 0.00	31.20	1 2,425	0 0	3 7,275
6 Nov	305.65	2 ₹ 4,850	0 0.00	30.83	2 4,850	0 0	1 2,425

For Eternal Limited - strike price 270 expiring on 30DEC2025

Delta for 270 PE is -0.06

Historical price for 270 PE is as follows

On 12 Dec ETERNAL was trading at 298.05. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was 30.71, the open interest changed by -37 which decreased total open position to 1585

On 11 Dec ETERNAL was trading at 290.95. The strike last trading price was 1, which was -1.45 lower than the previous day. The implied volatity was 28.00, the open interest changed by -41 which decreased total open position to 1629

On 10 Dec ETERNAL was trading at 283.25. The strike last trading price was 2.7, which was 1.55 higher than the previous day. The implied volatity was 31.05, the open interest changed by 173 which increased total open position to 1674

On 9 Dec ETERNAL was trading at 291.70. The strike last trading price was 1.1, which was -1.15 lower than the previous day. The implied volatity was 29.00, the open interest changed by 149 which increased total open position to 1505

On 8 Dec ETERNAL was trading at 285.25. The strike last trading price was 2.3, which was 0.9 higher than the previous day. The implied volatity was 29.64, the open interest changed by 110 which increased total open position to 1357

On 5 Dec ETERNAL was trading at 292.40. The strike last trading price was 1.45, which was 0.5 higher than the previous day. The implied volatity was 29.16, the open interest changed by 103 which increased total open position to 1249

On 4 Dec ETERNAL was trading at 295.75. The strike last trading price was 0.95, which was 0.1 higher than the previous day. The implied volatity was 28.73, the open interest changed by 36 which increased total open position to 1148

On 3 Dec ETERNAL was trading at 297.75. The strike last trading price was 0.85, which was 0.1 higher than the previous day. The implied volatity was 28.74, the open interest changed by 9 which increased total open position to 1112

On 2 Dec ETERNAL was trading at 300.55. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was 28.75, the open interest changed by -15 which decreased total open position to 1104

On 1 Dec ETERNAL was trading at 301.50. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 29.73, the open interest changed by 143 which increased total open position to 1119

On 28 Nov ETERNAL was trading at 300.10. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was 29.01, the open interest changed by 14 which increased total open position to 976

On 27 Nov ETERNAL was trading at 302.75. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 28.47, the open interest changed by 84 which increased total open position to 962

On 26 Nov ETERNAL was trading at 306.85. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was 29.80, the open interest changed by -16 which decreased total open position to 876

On 25 Nov ETERNAL was trading at 302.30. The strike last trading price was 1.1, which was -0.4 lower than the previous day. The implied volatity was 29.70, the open interest changed by 83 which increased total open position to 892

On 24 Nov ETERNAL was trading at 301.00. The strike last trading price was 1.55, which was -0.1 lower than the previous day. The implied volatity was 31.15, the open interest changed by 52 which increased total open position to 809

On 21 Nov ETERNAL was trading at 301.95. The strike last trading price was 1.65, which was 0.35 higher than the previous day. The implied volatity was 31.40, the open interest changed by 375 which increased total open position to 757

On 20 Nov ETERNAL was trading at 306.90. The strike last trading price was 1.2, which was -0.2 lower than the previous day. The implied volatity was 31.16, the open interest changed by 17 which increased total open position to 383

On 19 Nov ETERNAL was trading at 306.60. The strike last trading price was 1.4, which was -0.25 lower than the previous day. The implied volatity was 31.93, the open interest changed by 24 which increased total open position to 366

On 18 Nov ETERNAL was trading at 306.15. The strike last trading price was 1.7, which was 0.25 higher than the previous day. The implied volatity was 32.08, the open interest changed by 59 which increased total open position to 340

On 17 Nov ETERNAL was trading at 309.55. The strike last trading price was 1.4, which was -0.6 lower than the previous day. The implied volatity was 32.75, the open interest changed by 38 which increased total open position to 282

On 14 Nov ETERNAL was trading at 303.75. The strike last trading price was 1.9, which was -1.1 lower than the previous day. The implied volatity was 31.66, the open interest changed by -18 which decreased total open position to 248

On 13 Nov ETERNAL was trading at 297.75. The strike last trading price was 3.1, which was 1.65 higher than the previous day. The implied volatity was 32.64, the open interest changed by 97 which increased total open position to 263

On 12 Nov ETERNAL was trading at 308.80. The strike last trading price was 1.45, which was -0.35 lower than the previous day. The implied volatity was 30.98, the open interest changed by 25 which increased total open position to 166

On 11 Nov ETERNAL was trading at 305.80. The strike last trading price was 1.8, which was -0.9 lower than the previous day. The implied volatity was 31.39, the open interest changed by 123 which increased total open position to 140

On 10 Nov ETERNAL was trading at 301.45. The strike last trading price was 2.7, which was 0.7 higher than the previous day. The implied volatity was 32.64, the open interest changed by 13 which increased total open position to 16

On 7 Nov ETERNAL was trading at 306.10. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 31.20, the open interest changed by 0 which decreased total open position to 3

On 6 Nov ETERNAL was trading at 305.65. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 30.83, the open interest changed by 0 which decreased total open position to 1

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