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 285 CE
Delta: 0.86 Vega: 0.15 Theta: -0.15 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	298.05	15.3 ₹ 37,102.5	4.45 10791.25	21.17	1,083 26,26,275	-175 -4,24,375	654 15,85,950
11 Dec	290.95	10.25 ₹ 24,856.25	3.15 7638.75	24.92	2,471 59,92,175	21 50,925	832 20,17,600

10 Dec	283.25	6.8 ₹ 16,490	-4.95 -12003.75	27.11	2,225 53,95,625	261 6,32,925	810 19,64,250
9 Dec	291.70	11.8 ₹ 28,615	3.25 7881.25	24.72	3,961 96,05,425	90 2,18,250	557 13,50,725
8 Dec	285.25	8.3 ₹ 20,127.5	-4.8 -11640.00	26.54	2,109 51,14,325	367 8,89,975	468 11,34,900
5 Dec	292.40	12.6 ₹ 30,555	-3.65 -8851.25	24.87	169 4,09,825	55 1,33,375	100 2,42,500
4 Dec	295.75	16.45 ₹ 39,891.25	-0.85 -2061.25	25.52	115 2,78,875	27 65,475	46 1,11,550
3 Dec	297.75	17.55 ₹ 42,558.75	-4.2 -10185.00	22.91	14 33,950	6 14,550	20 48,500
2 Dec	300.55	21.75 ₹ 52,743.75	0.15 363.75	-	0 0	0 0	0 0
1 Dec	301.50	21.75 ₹ 52,743.75	0.15 363.75	-	0 0	2 4,850	0 0
28 Nov	300.10	21.75 ₹ 52,743.75	0.15 363.75	30.13	2 4,850	1 2,425	13 31,525
27 Nov	302.75	21.6 ₹ 52,380	0 0.00	23.37	4 9,700	0 0	11 26,675
26 Nov	306.85	21.6 ₹ 52,380	-1.6 -3880.00	-	0 0	5 12,125	0 0
25 Nov	302.30	21.6 ₹ 52,380	-1.6 -3880.00	21.32	10 24,250	3 7,275	9 21,825
24 Nov	301.00	23.2 ₹ 56,260	-35.05 -84996.25	32.06	11 26,675	5 12,125	5 12,125
21 Nov	301.95	58.25 ₹ 1,41,256.25	0 0.00	-	0 0	0 0	0 0
20 Nov	306.90	58.25 ₹ 1,41,256.25	0 0.00	-	0 0	0 0	0 0
19 Nov	306.60	58.25 ₹ 1,41,256.25	0 0.00	-	0 0	0 0	0 0
18 Nov	306.15	58.25 ₹ 1,41,256.25	0 0.00	-	0 0	0 0	0 0
17 Nov	309.55	58.25 ₹ 1,41,256.25	0 0.00	-	0 0	0 0	0 0
14 Nov	303.75	58.25 ₹ 1,41,256.25	0 0.00	-	0 0	0 0	0 0
13 Nov	297.75	58.25 ₹ 1,41,256.25	0 0.00	-	0 0	0 0	0 0
12 Nov	308.80	58.25 ₹ 1,41,256.25	0 0.00	-	0 0	0 0	0 0
11 Nov	305.80	58.25 ₹ 1,41,256.25	0 0.00	-	0 0	0 0	0 0
10 Nov	301.45	58.25 ₹ 1,41,256.25	0 0.00	-	0 0	0 0	0 0
7 Nov	306.10	58.25 ₹ 1,41,256.25	0 0.00	-	0 0	0 0	0 0
6 Nov	305.65	58.25 ₹ 1,41,256.25	0 0.00	-	0 0	0 0	0 0
4 Nov	313.50	58.25 ₹ 1,41,256.25	0 0.00	-	0 0	0 0	0 0
3 Nov	322.60	58.25 ₹ 1,41,256.25	0 0.00	-	0 0	0 0	0 0
31 Oct	317.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	329.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	330.45	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Eternal Limited - strike price 285 expiring on 30DEC2025

Delta for 285 CE is 0.86

Historical price for 285 CE is as follows

On 12 Dec ETERNAL was trading at 298.05. The strike last trading price was 15.3, which was 4.45 higher than the previous day. The implied volatity was 21.17, the open interest changed by -175 which decreased total open position to 654

On 11 Dec ETERNAL was trading at 290.95. The strike last trading price was 10.25, which was 3.15 higher than the previous day. The implied volatity was 24.92, the open interest changed by 21 which increased total open position to 832

On 10 Dec ETERNAL was trading at 283.25. The strike last trading price was 6.8, which was -4.95 lower than the previous day. The implied volatity was 27.11, the open interest changed by 261 which increased total open position to 810

On 9 Dec ETERNAL was trading at 291.70. The strike last trading price was 11.8, which was 3.25 higher than the previous day. The implied volatity was 24.72, the open interest changed by 90 which increased total open position to 557

On 8 Dec ETERNAL was trading at 285.25. The strike last trading price was 8.3, which was -4.8 lower than the previous day. The implied volatity was 26.54, the open interest changed by 367 which increased total open position to 468

On 5 Dec ETERNAL was trading at 292.40. The strike last trading price was 12.6, which was -3.65 lower than the previous day. The implied volatity was 24.87, the open interest changed by 55 which increased total open position to 100

On 4 Dec ETERNAL was trading at 295.75. The strike last trading price was 16.45, which was -0.85 lower than the previous day. The implied volatity was 25.52, the open interest changed by 27 which increased total open position to 46

On 3 Dec ETERNAL was trading at 297.75. The strike last trading price was 17.55, which was -4.2 lower than the previous day. The implied volatity was 22.91, the open interest changed by 6 which increased total open position to 20

On 2 Dec ETERNAL was trading at 300.55. The strike last trading price was 21.75, which was 0.15 higher 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 21.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 28 Nov ETERNAL was trading at 300.10. The strike last trading price was 21.75, which was 0.15 higher than the previous day. The implied volatity was 30.13, the open interest changed by 1 which increased total open position to 13

On 27 Nov ETERNAL was trading at 302.75. The strike last trading price was 21.6, which was 0 lower than the previous day. The implied volatity was 23.37, the open interest changed by 0 which decreased total open position to 11

On 26 Nov ETERNAL was trading at 306.85. The strike last trading price was 21.6, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 25 Nov ETERNAL was trading at 302.30. The strike last trading price was 21.6, which was -1.6 lower than the previous day. The implied volatity was 21.32, the open interest changed by 3 which increased total open position to 9

On 24 Nov ETERNAL was trading at 301.00. The strike last trading price was 23.2, which was -35.05 lower than the previous day. The implied volatity was 32.06, the open interest changed by 5 which increased total open position to 5

On 21 Nov ETERNAL was trading at 301.95. The strike last trading price was 58.25, 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 58.25, 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 58.25, 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 58.25, 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 58.25, 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 58.25, 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 58.25, 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 58.25, 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 58.25, 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 58.25, 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 58.25, 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 58.25, 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 Nov ETERNAL was trading at 313.50. The strike last trading price was 58.25, 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 3 Nov ETERNAL was trading at 322.60. The strike last trading price was 58.25, 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 31 Oct ETERNAL was trading at 317.75. 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 Oct ETERNAL was trading at 329.35. 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 Oct ETERNAL was trading at 330.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

ETERNAL 30DEC2025 285 PE
Delta: -0.19 Vega: 0.18 Theta: -0.11 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	298.05	1.75 ₹ 4,243.75	-1.95 -4728.75	25.45	2,838 68,82,150	148 3,58,900	1,581 38,33,925
11 Dec	290.95	3.8 ₹ 9,215	-3.6 -8730.00	25.04	3,586 86,96,050	271 6,57,175	1,433 34,75,025
10 Dec	283.25	7.95 ₹ 19,278.75	3.9 9457.50	28.65	4,381 1,06,23,925	105 2,54,625	1,162 28,17,850
9 Dec	291.70	3.9 ₹ 9,457.5	-3.05 -7396.25	26.69	5,129 1,24,37,825	178 4,31,650	1,065 25,82,625
8 Dec	285.25	7.3 ₹ 17,702.5	3 7275.00	29.29	6,335 1,53,62,375	376 9,11,800	874 21,19,450
5 Dec	292.40	4.5 ₹ 10,912.5	1.35 3273.75	27.06	1,482 35,93,850	-27 -65,475	499 12,10,075
4 Dec	295.75	3.1 ₹ 7,517.5	0.15 363.75	26.43	2,077 50,36,725	78 1,89,150	518 12,56,150
3 Dec	297.75	2.9 ₹ 7,032.5	0.4 970.00	27.04	749 18,16,325	25 60,625	439 10,64,575
2 Dec	300.55	2.55 ₹ 6,183.75	0 0.00	27.00	465 11,27,625	53 1,28,525	417 10,11,225
1 Dec	301.50	2.5 ₹ 6,062.5	-0.45 -1091.25	27.71	294 7,12,950	24 58,200	373 9,04,525
28 Nov	300.10	2.9 ₹ 7,032.5	0.45 1091.25	26.85	334 8,09,950	10 24,250	350 8,48,750
27 Nov	302.75	2.5 ₹ 6,062.5	0.45 1091.25	26.24	447 10,83,975	97 2,35,225	340 8,24,500
26 Nov	306.85	2.05 ₹ 4,971.25	-0.95 -2303.75	27.27	287 6,95,975	18 43,650	241 5,84,425
25 Nov	302.30	2.95 ₹ 7,153.75	-0.85 -2061.25	27.52	410 9,94,250	35 84,875	218 5,28,650
24 Nov	301.00	3.9 ₹ 9,457.5	-0.2 -485.00	29.32	363 8,80,275	48 1,16,400	184 4,46,200
21 Nov	301.95	4.1 ₹ 9,942.5	0.85 2061.25	30.04	112 2,71,600	55 1,33,375	138 3,34,650
20 Nov	306.90	3.15 ₹ 7,638.75	-0.3 -727.50	30.00	54 1,30,950	19 46,075	83 2,01,275
19 Nov	306.60	3.45 ₹ 8,366.25	-0.65 -1576.25	30.58	18 43,650	0 0	64 1,55,200
18 Nov	306.15	4.2 ₹ 10,185	0.6 1455.00	31.28	42 1,01,850	25 60,625	63 1,52,775
17 Nov	309.55	3.6 ₹ 8,730	-1.35 -3273.75	32.38	26 63,050	7 16,975	33 80,025
14 Nov	303.75	4.95 ₹ 12,003.75	-1.75 -4243.75	32.22	9 21,825	4 9,700	25 60,625
13 Nov	297.75	6.85 ₹ 16,611.25	2.65 6426.25	32.30	36 87,300	15 36,375	22 53,350
12 Nov	308.80	4.2 ₹ 10,185	-1.5 -3637.50	-	0 0	7 16,975	0 0
11 Nov	305.80	4.2 ₹ 10,185	-1.5 -3637.50	30.48	9 21,825	7 16,975	7 16,975
10 Nov	301.45	5.7 ₹ 13,822.5	0 0.00	5.60	0 0	0 0	0 0
7 Nov	306.10	5.7 ₹ 13,822.5	0 0.00	6.55	0 0	0 0	0 0
6 Nov	305.65	5.7 ₹ 13,822.5	0 0.00	6.43	0 0	0 0	0 0
4 Nov	313.50	5.7 ₹ 13,822.5	0 0.00	8.05	0 0	0 0	0 0
3 Nov	322.60	5.7 ₹ 13,822.5	0 0.00	9.74	0 0	0 0	0 0
31 Oct	317.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	329.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	330.45	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Eternal Limited - strike price 285 expiring on 30DEC2025

Delta for 285 PE is -0.19

Historical price for 285 PE is as follows

On 12 Dec ETERNAL was trading at 298.05. The strike last trading price was 1.75, which was -1.95 lower than the previous day. The implied volatity was 25.45, the open interest changed by 148 which increased total open position to 1581

On 11 Dec ETERNAL was trading at 290.95. The strike last trading price was 3.8, which was -3.6 lower than the previous day. The implied volatity was 25.04, the open interest changed by 271 which increased total open position to 1433

On 10 Dec ETERNAL was trading at 283.25. The strike last trading price was 7.95, which was 3.9 higher than the previous day. The implied volatity was 28.65, the open interest changed by 105 which increased total open position to 1162

On 9 Dec ETERNAL was trading at 291.70. The strike last trading price was 3.9, which was -3.05 lower than the previous day. The implied volatity was 26.69, the open interest changed by 178 which increased total open position to 1065

On 8 Dec ETERNAL was trading at 285.25. The strike last trading price was 7.3, which was 3 higher than the previous day. The implied volatity was 29.29, the open interest changed by 376 which increased total open position to 874

On 5 Dec ETERNAL was trading at 292.40. The strike last trading price was 4.5, which was 1.35 higher than the previous day. The implied volatity was 27.06, the open interest changed by -27 which decreased total open position to 499

On 4 Dec ETERNAL was trading at 295.75. The strike last trading price was 3.1, which was 0.15 higher than the previous day. The implied volatity was 26.43, the open interest changed by 78 which increased total open position to 518

On 3 Dec ETERNAL was trading at 297.75. The strike last trading price was 2.9, which was 0.4 higher than the previous day. The implied volatity was 27.04, the open interest changed by 25 which increased total open position to 439

On 2 Dec ETERNAL was trading at 300.55. The strike last trading price was 2.55, which was 0 lower than the previous day. The implied volatity was 27.00, the open interest changed by 53 which increased total open position to 417

On 1 Dec ETERNAL was trading at 301.50. The strike last trading price was 2.5, which was -0.45 lower than the previous day. The implied volatity was 27.71, the open interest changed by 24 which increased total open position to 373

On 28 Nov ETERNAL was trading at 300.10. The strike last trading price was 2.9, which was 0.45 higher than the previous day. The implied volatity was 26.85, the open interest changed by 10 which increased total open position to 350

On 27 Nov ETERNAL was trading at 302.75. The strike last trading price was 2.5, which was 0.45 higher than the previous day. The implied volatity was 26.24, the open interest changed by 97 which increased total open position to 340

On 26 Nov ETERNAL was trading at 306.85. The strike last trading price was 2.05, which was -0.95 lower than the previous day. The implied volatity was 27.27, the open interest changed by 18 which increased total open position to 241

On 25 Nov ETERNAL was trading at 302.30. The strike last trading price was 2.95, which was -0.85 lower than the previous day. The implied volatity was 27.52, the open interest changed by 35 which increased total open position to 218

On 24 Nov ETERNAL was trading at 301.00. The strike last trading price was 3.9, which was -0.2 lower than the previous day. The implied volatity was 29.32, the open interest changed by 48 which increased total open position to 184

On 21 Nov ETERNAL was trading at 301.95. The strike last trading price was 4.1, which was 0.85 higher than the previous day. The implied volatity was 30.04, the open interest changed by 55 which increased total open position to 138

On 20 Nov ETERNAL was trading at 306.90. The strike last trading price was 3.15, which was -0.3 lower than the previous day. The implied volatity was 30.00, the open interest changed by 19 which increased total open position to 83

On 19 Nov ETERNAL was trading at 306.60. The strike last trading price was 3.45, which was -0.65 lower than the previous day. The implied volatity was 30.58, the open interest changed by 0 which decreased total open position to 64

On 18 Nov ETERNAL was trading at 306.15. The strike last trading price was 4.2, which was 0.6 higher than the previous day. The implied volatity was 31.28, the open interest changed by 25 which increased total open position to 63

On 17 Nov ETERNAL was trading at 309.55. The strike last trading price was 3.6, which was -1.35 lower than the previous day. The implied volatity was 32.38, the open interest changed by 7 which increased total open position to 33

On 14 Nov ETERNAL was trading at 303.75. The strike last trading price was 4.95, which was -1.75 lower than the previous day. The implied volatity was 32.22, the open interest changed by 4 which increased total open position to 25

On 13 Nov ETERNAL was trading at 297.75. The strike last trading price was 6.85, which was 2.65 higher than the previous day. The implied volatity was 32.30, the open interest changed by 15 which increased total open position to 22

On 12 Nov ETERNAL was trading at 308.80. The strike last trading price was 4.2, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 11 Nov ETERNAL was trading at 305.80. The strike last trading price was 4.2, which was -1.5 lower than the previous day. The implied volatity was 30.48, the open interest changed by 7 which increased total open position to 7

On 10 Nov ETERNAL was trading at 301.45. The strike last trading price was 5.7, which was 0 lower than the previous day. The implied volatity was 5.60, 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 5.7, which was 0 lower than the previous day. The implied volatity was 6.55, 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 5.7, which was 0 lower than the previous day. The implied volatity was 6.43, the open interest changed by 0 which decreased total open position to 0

On 4 Nov ETERNAL was trading at 313.50. The strike last trading price was 5.7, which was 0 lower than the previous day. The implied volatity was 8.05, the open interest changed by 0 which decreased total open position to 0

On 3 Nov ETERNAL was trading at 322.60. The strike last trading price was 5.7, which was 0 lower than the previous day. The implied volatity was 9.74, 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