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 275 CE
Delta: 0.94 Vega: 0.08 Theta: -0.13 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	298.05	24.65 ₹ 59,776.25	6.1 14792.50	25.13	20 48,500	-15 -36,375	232 5,62,600
11 Dec	290.95	17.9 ₹ 43,407.5	4.6 11155.00	26.22	101 2,44,925	-26 -63,050	248 6,01,400
10 Dec	283.25	12.65 ₹ 30,676.25	-6.8 -16490.00	27.74	113 2,74,025	4 9,700	274 6,64,450
9 Dec	291.70	19.6 ₹ 47,530	4.75 11518.75	25.45	696 16,87,800	223 5,40,775	271 6,57,175
8 Dec	285.25	14.65 ₹ 35,526.25	-5.8 -14065.00	26.95	193 4,68,025	40 97,000	48 1,16,400
5 Dec	292.40	20.45 ₹ 49,591.25	-4.1 -9942.50	26.69	11 26,675	5 12,125	9 21,825
4 Dec	295.75	24.55 ₹ 59,533.75	-1.7 -4122.50	25.44	1 2,425	0 0	3 7,275
3 Dec	297.75	26.25 ₹ 63,656.25	-3.95 -9578.75	23.94	2 4,850	0 0	1 2,425
2 Dec	300.55	30.2 ₹ 73,235	-36.15 -87663.75	-	0 0	1 2,425	0 0
1 Dec	301.50	30.2 ₹ 73,235	-36.15 -87663.75	26.37	1 2,425	0 0	0 0
28 Nov	300.10	66.35 ₹ 1,60,898.75	0 0.00	-	0 0	0 0	0 0
27 Nov	302.75	66.35 ₹ 1,60,898.75	0 0.00	-	0 0	0 0	0 0
26 Nov	306.85	66.35 ₹ 1,60,898.75	0 0.00	-	0 0	0 0	0 0
25 Nov	302.30	66.35 ₹ 1,60,898.75	0 0.00	-	0 0	0 0	0 0
24 Nov	301.00	66.35 ₹ 1,60,898.75	0 0.00	-	0 0	0 0	0 0
21 Nov	301.95	66.35 ₹ 1,60,898.75	0 0.00	-	0 0	0 0	0 0
20 Nov	306.90	66.35 ₹ 1,60,898.75	0 0.00	-	0 0	0 0	0 0
19 Nov	306.60	66.35 ₹ 1,60,898.75	0 0.00	-	0 0	0 0	0 0
18 Nov	306.15	66.35 ₹ 1,60,898.75	0 0.00	-	0 0	0 0	0 0
17 Nov	309.55	66.35 ₹ 1,60,898.75	0 0.00	-	0 0	0 0	0 0
14 Nov	303.75	66.35 ₹ 1,60,898.75	0 0.00	-	0 0	0 0	0 0
13 Nov	297.75	66.35 ₹ 1,60,898.75	0 0.00	-	0 0	0 0	0 0

12 Nov	308.80	66.35 ₹ 1,60,898.75	0 0.00	-	0 0	0 0	0 0
11 Nov	305.80	66.35 ₹ 1,60,898.75	0 0.00	-	0 0	0 0	0 0
10 Nov	301.45	66.35 ₹ 1,60,898.75	0 0.00	-	0 0	0 0	0 0
7 Nov	306.10	66.35 ₹ 1,60,898.75	0 0.00	-	0 0	0 0	0 0
6 Nov	305.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Eternal Limited - strike price 275 expiring on 30DEC2025

Delta for 275 CE is 0.94

Historical price for 275 CE is as follows

On 12 Dec ETERNAL was trading at 298.05. The strike last trading price was 24.65, which was 6.1 higher than the previous day. The implied volatity was 25.13, the open interest changed by -15 which decreased total open position to 232

On 11 Dec ETERNAL was trading at 290.95. The strike last trading price was 17.9, which was 4.6 higher than the previous day. The implied volatity was 26.22, the open interest changed by -26 which decreased total open position to 248

On 10 Dec ETERNAL was trading at 283.25. The strike last trading price was 12.65, which was -6.8 lower than the previous day. The implied volatity was 27.74, the open interest changed by 4 which increased total open position to 274

On 9 Dec ETERNAL was trading at 291.70. The strike last trading price was 19.6, which was 4.75 higher than the previous day. The implied volatity was 25.45, the open interest changed by 223 which increased total open position to 271

On 8 Dec ETERNAL was trading at 285.25. The strike last trading price was 14.65, which was -5.8 lower than the previous day. The implied volatity was 26.95, the open interest changed by 40 which increased total open position to 48

On 5 Dec ETERNAL was trading at 292.40. The strike last trading price was 20.45, which was -4.1 lower than the previous day. The implied volatity was 26.69, the open interest changed by 5 which increased total open position to 9

On 4 Dec ETERNAL was trading at 295.75. The strike last trading price was 24.55, which was -1.7 lower than the previous day. The implied volatity was 25.44, the open interest changed by 0 which decreased total open position to 3

On 3 Dec ETERNAL was trading at 297.75. The strike last trading price was 26.25, which was -3.95 lower than the previous day. The implied volatity was 23.94, the open interest changed by 0 which decreased total open position to 1

On 2 Dec ETERNAL was trading at 300.55. The strike last trading price was 30.2, which was -36.15 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 30.2, which was -36.15 lower than the previous day. The implied volatity was 26.37, 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 66.35, 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 ETERNAL was trading at 302.75. The strike last trading price was 66.35, 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 ETERNAL was trading at 306.85. The strike last trading price was 66.35, 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 66.35, 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 66.35, 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 66.35, 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 66.35, 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 66.35, 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 66.35, 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 66.35, 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 66.35, 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 66.35, 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 66.35, 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 66.35, 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 66.35, 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 66.35, 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 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

ETERNAL 30DEC2025 275 PE
Delta: -0.09 Vega: 0.11 Theta: -0.08 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	298.05	0.8 ₹ 1,940	-0.75 -1818.75	28.92	890 21,58,250	49 1,18,825	742 17,99,350
11 Dec	290.95	1.55 ₹ 3,758.75	-2.05 -4971.25	26.71	1,411 34,21,675	-49 -1,18,825	692 16,78,100
10 Dec	283.25	3.95 ₹ 9,578.75	2.25 5456.25	30.34	1,795 43,52,875	110 2,66,750	726 17,60,550
9 Dec	291.70	1.65 ₹ 4,001.25	-1.7 -4122.50	27.79	3,111 75,44,175	154 3,73,450	598 14,50,150
8 Dec	285.25	3.55 ₹ 8,608.75	1.55 3758.75	29.60	2,441 59,19,425	-16 -38,800	439 10,64,575
5 Dec	292.40	2.1 ₹ 5,092.5	0.7 1697.50	28.13	442 10,71,850	159 3,85,575	454 11,00,950
4 Dec	295.75	1.4 ₹ 3,395	0.1 242.50	27.73	453 10,98,525	-44 -1,06,700	305 7,39,625
3 Dec	297.75	1.3 ₹ 3,152.5	0.2 485.00	28.09	248 6,01,400	29 70,325	353 8,56,025
2 Dec	300.55	1.15 ₹ 2,788.75	-0.05 -121.25	28.13	262 6,35,350	73 1,77,025	329 7,97,825
1 Dec	301.50	1.2 ₹ 2,910	-0.3 -727.50	29.11	177 4,29,225	31 75,175	258 6,25,650
28 Nov	300.10	1.45 ₹ 3,516.25	0.25 606.25	28.30	86 2,08,550	8 19,400	228 5,52,900
27 Nov	302.75	1.2 ₹ 2,910	0.15 363.75	27.50	117 2,83,725	33 80,025	218 5,28,650
26 Nov	306.85	1.05 ₹ 2,546.25	-0.45 -1091.25	28.89	179 4,34,075	-39 -94,575	185 4,48,625
25 Nov	302.30	1.5 ₹ 3,637.5	-0.5 -1212.50	28.70	193 4,68,025	75 1,81,875	224 5,43,200
24 Nov	301.00	2.1 ₹ 5,092.5	-0.15 -363.75	30.35	182 4,41,350	47 1,13,975	149 3,61,325
21 Nov	301.95	2.25 ₹ 5,456.25	0.4 970.00	30.84	111 2,69,175	81 1,96,425	101 2,44,925
20 Nov	306.90	1.8 ₹ 4,365	-0.15 -363.75	31.38	20 48,500	10 24,250	17 41,225
19 Nov	306.60	1.95 ₹ 4,728.75	-0.05 -121.25	31.62	6 14,550	5 12,125	6 14,550
18 Nov	306.15	2 ₹ 4,850	-1.9 -4607.50	30.23	1 2,425	0 0	0 0
17 Nov	309.55	3.9 ₹ 9,457.5	0 0.00	11.19	0 0	0 0	0 0
14 Nov	303.75	3.9 ₹ 9,457.5	0 0.00	9.01	0 0	0 0	0 0
13 Nov	297.75	3.9 ₹ 9,457.5	0 0.00	7.35	0 0	0 0	0 0
12 Nov	308.80	3.9 ₹ 9,457.5	0 0.00	9.76	0 0	0 0	0 0
11 Nov	305.80	3.9 ₹ 9,457.5	0 0.00	9.22	0 0	0 0	0 0
10 Nov	301.45	3.9 ₹ 9,457.5	0 0.00	8.13	0 0	0 0	0 0
7 Nov	306.10	3.9 ₹ 9,457.5	0 0.00	8.94	0 0	0 0	0 0
6 Nov	305.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Eternal Limited - strike price 275 expiring on 30DEC2025

Delta for 275 PE is -0.09

Historical price for 275 PE is as follows

On 12 Dec ETERNAL was trading at 298.05. The strike last trading price was 0.8, which was -0.75 lower than the previous day. The implied volatity was 28.92, the open interest changed by 49 which increased total open position to 742

On 11 Dec ETERNAL was trading at 290.95. The strike last trading price was 1.55, which was -2.05 lower than the previous day. The implied volatity was 26.71, the open interest changed by -49 which decreased total open position to 692

On 10 Dec ETERNAL was trading at 283.25. The strike last trading price was 3.95, which was 2.25 higher than the previous day. The implied volatity was 30.34, the open interest changed by 110 which increased total open position to 726

On 9 Dec ETERNAL was trading at 291.70. The strike last trading price was 1.65, which was -1.7 lower than the previous day. The implied volatity was 27.79, the open interest changed by 154 which increased total open position to 598

On 8 Dec ETERNAL was trading at 285.25. The strike last trading price was 3.55, which was 1.55 higher than the previous day. The implied volatity was 29.60, the open interest changed by -16 which decreased total open position to 439

On 5 Dec ETERNAL was trading at 292.40. The strike last trading price was 2.1, which was 0.7 higher than the previous day. The implied volatity was 28.13, the open interest changed by 159 which increased total open position to 454

On 4 Dec ETERNAL was trading at 295.75. The strike last trading price was 1.4, which was 0.1 higher than the previous day. The implied volatity was 27.73, the open interest changed by -44 which decreased total open position to 305

On 3 Dec ETERNAL was trading at 297.75. The strike last trading price was 1.3, which was 0.2 higher than the previous day. The implied volatity was 28.09, the open interest changed by 29 which increased total open position to 353

On 2 Dec ETERNAL was trading at 300.55. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 28.13, the open interest changed by 73 which increased total open position to 329

On 1 Dec ETERNAL was trading at 301.50. The strike last trading price was 1.2, which was -0.3 lower than the previous day. The implied volatity was 29.11, the open interest changed by 31 which increased total open position to 258

On 28 Nov ETERNAL was trading at 300.10. The strike last trading price was 1.45, which was 0.25 higher than the previous day. The implied volatity was 28.30, the open interest changed by 8 which increased total open position to 228

On 27 Nov ETERNAL was trading at 302.75. The strike last trading price was 1.2, which was 0.15 higher than the previous day. The implied volatity was 27.50, the open interest changed by 33 which increased total open position to 218

On 26 Nov ETERNAL was trading at 306.85. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was 28.89, the open interest changed by -39 which decreased total open position to 185

On 25 Nov ETERNAL was trading at 302.30. The strike last trading price was 1.5, which was -0.5 lower than the previous day. The implied volatity was 28.70, the open interest changed by 75 which increased total open position to 224

On 24 Nov ETERNAL was trading at 301.00. The strike last trading price was 2.1, which was -0.15 lower than the previous day. The implied volatity was 30.35, the open interest changed by 47 which increased total open position to 149

On 21 Nov ETERNAL was trading at 301.95. The strike last trading price was 2.25, which was 0.4 higher than the previous day. The implied volatity was 30.84, the open interest changed by 81 which increased total open position to 101

On 20 Nov ETERNAL was trading at 306.90. The strike last trading price was 1.8, which was -0.15 lower than the previous day. The implied volatity was 31.38, the open interest changed by 10 which increased total open position to 17

On 19 Nov ETERNAL was trading at 306.60. The strike last trading price was 1.95, which was -0.05 lower than the previous day. The implied volatity was 31.62, the open interest changed by 5 which increased total open position to 6

On 18 Nov ETERNAL was trading at 306.15. The strike last trading price was 2, which was -1.9 lower than the previous day. The implied volatity was 30.23, 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 3.9, which was 0 lower than the previous day. The implied volatity was 11.19, 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 3.9, which was 0 lower than the previous day. The implied volatity was 9.01, 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 3.9, which was 0 lower than the previous day. The implied volatity was 7.35, 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 3.9, which was 0 lower than the previous day. The implied volatity was 9.76, 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 3.9, which was 0 lower than the previous day. The implied volatity was 9.22, 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 3.9, which was 0 lower than the previous day. The implied volatity was 8.13, 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 3.9, which was 0 lower than the previous day. The implied volatity was 8.94, 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