ETERNAL
Eternal Limited
Historical option data for ETERNAL
20 Feb 2026 04:13 PM IST
| ETERNAL 24-FEB-2026 290 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.03
Theta: -0.14
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 269.45 | 0.2 | -0.3 | 42.14 | 4,822 | -341 | 3,248 | |||||||||
| 19 Feb | 271.75 | 0.45 | -0.85 | 40.1 | 10,811 | -316 | 3,667 | |||||||||
| 18 Feb | 277.35 | 1.35 | -1.5 | 37.64 | 12,610 | 335 | 3,988 | |||||||||
| 17 Feb | 281.50 | 2.8 | -2.7 | 38.05 | 9,885 | 782 | 3,633 | |||||||||
| 16 Feb | 286.60 | 5.3 | -0.65 | 39.41 | 6,319 | 158 | 2,856 | |||||||||
| 13 Feb | 285.20 | 5.65 | -7.5 | 37.47 | 9,439 | 1,193 | 2,870 | |||||||||
|
|
||||||||||||||||
| 12 Feb | 298.00 | 12.8 | -2.6 | 37.42 | 3,207 | -1 | 1,682 | |||||||||
| 11 Feb | 300.70 | 15.6 | -1.7 | 37.03 | 913 | -124 | 1,686 | |||||||||
| 10 Feb | 303.80 | 17.7 | 10.25 | 35.08 | 9,588 | -713 | 2,020 | |||||||||
| 9 Feb | 288.85 | 7.4 | 1.65 | 31.93 | 5,635 | 7 | 2,791 | |||||||||
| 6 Feb | 283.55 | 5.65 | -2.5 | 31.22 | 3,984 | 436 | 2,789 | |||||||||
| 5 Feb | 286.85 | 8.2 | -3.9 | 34 | 4,636 | 232 | 2,378 | |||||||||
| 4 Feb | 294.15 | 11.65 | 6.9 | 32.68 | 10,594 | -373 | 2,174 | |||||||||
| 3 Feb | 279.80 | 4.6 | 1.55 | 32.15 | 8,410 | -359 | 2,428 | |||||||||
| 2 Feb | 272.65 | 3.15 | -0.05 | 31.82 | 4,685 | 582 | 2,830 | |||||||||
| 1 Feb | 269.55 | 3.05 | -1.65 | 35.69 | 2,683 | 203 | 2,248 | |||||||||
| 30 Jan | 273.60 | 4.6 | -0.7 | 35.05 | 3,498 | -34 | 2,047 | |||||||||
| 29 Jan | 275.35 | 5 | 1.4 | 34.87 | 5,445 | -295 | 2,081 | |||||||||
| 28 Jan | 266.30 | 3.55 | 1.15 | 36.78 | 3,963 | 40 | 2,377 | |||||||||
| 27 Jan | 253.85 | 2.5 | -1.3 | 43.48 | 2,189 | 414 | 2,336 | |||||||||
| 23 Jan | 258.70 | 4 | -4.7 | 41.83 | 2,548 | 578 | 1,918 | |||||||||
| 22 Jan | 275.90 | 8.8 | -5.2 | 40.11 | 3,894 | 992 | 1,345 | |||||||||
| 21 Jan | 283.50 | 14 | 5.2 | 46.59 | 943 | 93 | 325 | |||||||||
| 20 Jan | 269.60 | 9.4 | -3 | 46.87 | 200 | 41 | 231 | |||||||||
| 19 Jan | 281.35 | 11.6 | -2.75 | 42.69 | 222 | 94 | 189 | |||||||||
| 16 Jan | 287.70 | 14.6 | -4.75 | 37.51 | 117 | 29 | 95 | |||||||||
| 14 Jan | 299.25 | 19.7 | 3.55 | 32.69 | 30 | 3 | 65 | |||||||||
| 13 Jan | 294.55 | 16.15 | 4.25 | 30.51 | 52 | 10 | 61 | |||||||||
| 12 Jan | 285.25 | 11.8 | -0.1 | 31.79 | 44 | 9 | 51 | |||||||||
| 9 Jan | 284.35 | 11.5 | 0.5 | 30.47 | 36 | 10 | 42 | |||||||||
| 8 Jan | 283.55 | 11 | 0 | 30.7 | 7 | 0 | 28 | |||||||||
| 7 Jan | 280.95 | 11 | 0.1 | 33.36 | 9 | 1 | 28 | |||||||||
| 6 Jan | 279.05 | 10.9 | -0.3 | - | 0 | 0 | 27 | |||||||||
| 5 Jan | 281.80 | 10.9 | -0.3 | 30.71 | 4 | 1 | 27 | |||||||||
| 2 Jan | 284.15 | 11.15 | -0.35 | 27.69 | 4 | 0 | 26 | |||||||||
| 1 Jan | 283.80 | 11.5 | 1.85 | 28.78 | 16 | 6 | 26 | |||||||||
| 31 Dec | 278.05 | 9.65 | 0.85 | 30.05 | 10 | 9 | 20 | |||||||||
| 30 Dec | 277.10 | 8.8 | -4.4 | 29.15 | 12 | 6 | 10 | |||||||||
| 29 Dec | 282.85 | 13.2 | 2 | 32.2 | 3 | 2 | 3 | |||||||||
| 26 Dec | 281.75 | 11.2 | -23.85 | 28.01 | 2 | 1 | 1 | |||||||||
| 24 Dec | 284.85 | 35.05 | 0 | 0.19 | 0 | 0 | 0 | |||||||||
| 23 Dec | 284.35 | 35.05 | 0 | 0.26 | 0 | 0 | 0 | |||||||||
| 22 Dec | 286.70 | 35.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 286.05 | 35.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 284.75 | 35.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 284.45 | 35.05 | 0 | 0.19 | 0 | 0 | 0 | |||||||||
| 16 Dec | 284.45 | 35.05 | 0 | 0.18 | 0 | 0 | 0 | |||||||||
| 15 Dec | 298.45 | 35.05 | - | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 298.05 | 35.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 290.95 | 35.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 283.25 | 35.05 | 0 | 0.39 | 0 | 0 | 0 | |||||||||
| 9 Dec | 291.70 | 35.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 285.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 292.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 295.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 297.75 | 35.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 300.55 | 35.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 301.50 | 35.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 300.10 | 35.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 302.75 | 35.05 | 0 | - | 0 | 0 | 0 | |||||||||
For Eternal Limited - strike price 290 expiring on 24FEB2026
Delta for 290 CE is 0.04
Historical price for 290 CE is as follows
On 20 Feb ETERNAL was trading at 269.45. The strike last trading price was 0.2, which was -0.3 lower than the previous day. The implied volatity was 42.14, the open interest changed by -341 which decreased total open position to 3248
On 19 Feb ETERNAL was trading at 271.75. The strike last trading price was 0.45, which was -0.85 lower than the previous day. The implied volatity was 40.1, the open interest changed by -316 which decreased total open position to 3667
On 18 Feb ETERNAL was trading at 277.35. The strike last trading price was 1.35, which was -1.5 lower than the previous day. The implied volatity was 37.64, the open interest changed by 335 which increased total open position to 3988
On 17 Feb ETERNAL was trading at 281.50. The strike last trading price was 2.8, which was -2.7 lower than the previous day. The implied volatity was 38.05, the open interest changed by 782 which increased total open position to 3633
On 16 Feb ETERNAL was trading at 286.60. The strike last trading price was 5.3, which was -0.65 lower than the previous day. The implied volatity was 39.41, the open interest changed by 158 which increased total open position to 2856
On 13 Feb ETERNAL was trading at 285.20. The strike last trading price was 5.65, which was -7.5 lower than the previous day. The implied volatity was 37.47, the open interest changed by 1193 which increased total open position to 2870
On 12 Feb ETERNAL was trading at 298.00. The strike last trading price was 12.8, which was -2.6 lower than the previous day. The implied volatity was 37.42, the open interest changed by -1 which decreased total open position to 1682
On 11 Feb ETERNAL was trading at 300.70. The strike last trading price was 15.6, which was -1.7 lower than the previous day. The implied volatity was 37.03, the open interest changed by -124 which decreased total open position to 1686
On 10 Feb ETERNAL was trading at 303.80. The strike last trading price was 17.7, which was 10.25 higher than the previous day. The implied volatity was 35.08, the open interest changed by -713 which decreased total open position to 2020
On 9 Feb ETERNAL was trading at 288.85. The strike last trading price was 7.4, which was 1.65 higher than the previous day. The implied volatity was 31.93, the open interest changed by 7 which increased total open position to 2791
On 6 Feb ETERNAL was trading at 283.55. The strike last trading price was 5.65, which was -2.5 lower than the previous day. The implied volatity was 31.22, the open interest changed by 436 which increased total open position to 2789
On 5 Feb ETERNAL was trading at 286.85. The strike last trading price was 8.2, which was -3.9 lower than the previous day. The implied volatity was 34, the open interest changed by 232 which increased total open position to 2378
On 4 Feb ETERNAL was trading at 294.15. The strike last trading price was 11.65, which was 6.9 higher than the previous day. The implied volatity was 32.68, the open interest changed by -373 which decreased total open position to 2174
On 3 Feb ETERNAL was trading at 279.80. The strike last trading price was 4.6, which was 1.55 higher than the previous day. The implied volatity was 32.15, the open interest changed by -359 which decreased total open position to 2428
On 2 Feb ETERNAL was trading at 272.65. The strike last trading price was 3.15, which was -0.05 lower than the previous day. The implied volatity was 31.82, the open interest changed by 582 which increased total open position to 2830
On 1 Feb ETERNAL was trading at 269.55. The strike last trading price was 3.05, which was -1.65 lower than the previous day. The implied volatity was 35.69, the open interest changed by 203 which increased total open position to 2248
On 30 Jan ETERNAL was trading at 273.60. The strike last trading price was 4.6, which was -0.7 lower than the previous day. The implied volatity was 35.05, the open interest changed by -34 which decreased total open position to 2047
On 29 Jan ETERNAL was trading at 275.35. The strike last trading price was 5, which was 1.4 higher than the previous day. The implied volatity was 34.87, the open interest changed by -295 which decreased total open position to 2081
On 28 Jan ETERNAL was trading at 266.30. The strike last trading price was 3.55, which was 1.15 higher than the previous day. The implied volatity was 36.78, the open interest changed by 40 which increased total open position to 2377
On 27 Jan ETERNAL was trading at 253.85. The strike last trading price was 2.5, which was -1.3 lower than the previous day. The implied volatity was 43.48, the open interest changed by 414 which increased total open position to 2336
On 23 Jan ETERNAL was trading at 258.70. The strike last trading price was 4, which was -4.7 lower than the previous day. The implied volatity was 41.83, the open interest changed by 578 which increased total open position to 1918
On 22 Jan ETERNAL was trading at 275.90. The strike last trading price was 8.8, which was -5.2 lower than the previous day. The implied volatity was 40.11, the open interest changed by 992 which increased total open position to 1345
On 21 Jan ETERNAL was trading at 283.50. The strike last trading price was 14, which was 5.2 higher than the previous day. The implied volatity was 46.59, the open interest changed by 93 which increased total open position to 325
On 20 Jan ETERNAL was trading at 269.60. The strike last trading price was 9.4, which was -3 lower than the previous day. The implied volatity was 46.87, the open interest changed by 41 which increased total open position to 231
On 19 Jan ETERNAL was trading at 281.35. The strike last trading price was 11.6, which was -2.75 lower than the previous day. The implied volatity was 42.69, the open interest changed by 94 which increased total open position to 189
On 16 Jan ETERNAL was trading at 287.70. The strike last trading price was 14.6, which was -4.75 lower than the previous day. The implied volatity was 37.51, the open interest changed by 29 which increased total open position to 95
On 14 Jan ETERNAL was trading at 299.25. The strike last trading price was 19.7, which was 3.55 higher than the previous day. The implied volatity was 32.69, the open interest changed by 3 which increased total open position to 65
On 13 Jan ETERNAL was trading at 294.55. The strike last trading price was 16.15, which was 4.25 higher than the previous day. The implied volatity was 30.51, the open interest changed by 10 which increased total open position to 61
On 12 Jan ETERNAL was trading at 285.25. The strike last trading price was 11.8, which was -0.1 lower than the previous day. The implied volatity was 31.79, the open interest changed by 9 which increased total open position to 51
On 9 Jan ETERNAL was trading at 284.35. The strike last trading price was 11.5, which was 0.5 higher than the previous day. The implied volatity was 30.47, the open interest changed by 10 which increased total open position to 42
On 8 Jan ETERNAL was trading at 283.55. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was 30.7, the open interest changed by 0 which decreased total open position to 28
On 7 Jan ETERNAL was trading at 280.95. The strike last trading price was 11, which was 0.1 higher than the previous day. The implied volatity was 33.36, the open interest changed by 1 which increased total open position to 28
On 6 Jan ETERNAL was trading at 279.05. The strike last trading price was 10.9, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 5 Jan ETERNAL was trading at 281.80. The strike last trading price was 10.9, which was -0.3 lower than the previous day. The implied volatity was 30.71, the open interest changed by 1 which increased total open position to 27
On 2 Jan ETERNAL was trading at 284.15. The strike last trading price was 11.15, which was -0.35 lower than the previous day. The implied volatity was 27.69, the open interest changed by 0 which decreased total open position to 26
On 1 Jan ETERNAL was trading at 283.80. The strike last trading price was 11.5, which was 1.85 higher than the previous day. The implied volatity was 28.78, the open interest changed by 6 which increased total open position to 26
On 31 Dec ETERNAL was trading at 278.05. The strike last trading price was 9.65, which was 0.85 higher than the previous day. The implied volatity was 30.05, the open interest changed by 9 which increased total open position to 20
On 30 Dec ETERNAL was trading at 277.10. The strike last trading price was 8.8, which was -4.4 lower than the previous day. The implied volatity was 29.15, the open interest changed by 6 which increased total open position to 10
On 29 Dec ETERNAL was trading at 282.85. The strike last trading price was 13.2, which was 2 higher than the previous day. The implied volatity was 32.2, the open interest changed by 2 which increased total open position to 3
On 26 Dec ETERNAL was trading at 281.75. The strike last trading price was 11.2, which was -23.85 lower than the previous day. The implied volatity was 28.01, the open interest changed by 1 which increased total open position to 1
On 24 Dec ETERNAL was trading at 284.85. The strike last trading price was 35.05, which was 0 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0
On 23 Dec ETERNAL was trading at 284.35. The strike last trading price was 35.05, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0
On 22 Dec ETERNAL was trading at 286.70. The strike last trading price was 35.05, 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 Dec ETERNAL was trading at 286.05. The strike last trading price was 35.05, 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 Dec ETERNAL was trading at 284.75. The strike last trading price was 35.05, 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 Dec ETERNAL was trading at 284.45. The strike last trading price was 35.05, which was 0 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0
On 16 Dec ETERNAL was trading at 284.45. The strike last trading price was 35.05, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0
On 15 Dec ETERNAL was trading at 298.45. The strike last trading price was 35.05, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec ETERNAL was trading at 298.05. The strike last trading price was 35.05, 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 Dec ETERNAL was trading at 290.95. The strike last trading price was 35.05, 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 Dec ETERNAL was trading at 283.25. The strike last trading price was 35.05, which was 0 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0
On 9 Dec ETERNAL was trading at 291.70. The strike last trading price was 35.05, 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 Dec ETERNAL was trading at 285.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec ETERNAL was trading at 292.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec ETERNAL was trading at 295.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec ETERNAL was trading at 297.75. The strike last trading price was 35.05, 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 Dec ETERNAL was trading at 300.55. The strike last trading price was 35.05, 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 Dec ETERNAL was trading at 301.50. The strike last trading price was 35.05, 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 28 Nov ETERNAL was trading at 300.10. The strike last trading price was 35.05, 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 35.05, 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 24FEB2026 290 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0.05
Theta: -0.23
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 269.45 | 22.1 | 3.15 | 53.81 | 245 | -93 | 568 |
| 19 Feb | 271.75 | 19.55 | 5.35 | 45.66 | 373 | -61 | 691 |
| 18 Feb | 277.35 | 14.25 | 3 | 42.38 | 1,061 | -152 | 763 |
| 17 Feb | 281.50 | 11.25 | 3.05 | 40.64 | 1,864 | -386 | 925 |
| 16 Feb | 286.60 | 8.5 | -1.5 | 40.52 | 2,003 | 121 | 1,314 |
| 13 Feb | 285.20 | 10.15 | 5.95 | 40.41 | 6,314 | -184 | 1,196 |
| 12 Feb | 298.00 | 4.15 | 0.4 | 35.88 | 5,568 | -347 | 1,431 |
| 11 Feb | 300.70 | 3.55 | 0.1 | 36.93 | 4,330 | -115 | 1,781 |
| 10 Feb | 303.80 | 3.45 | -4.7 | 39 | 12,381 | 934 | 1,927 |
| 9 Feb | 288.85 | 8.15 | -3.05 | 34.67 | 1,587 | 23 | 1,004 |
| 6 Feb | 283.55 | 11.6 | 1.55 | 34.98 | 1,061 | -215 | 989 |
| 5 Feb | 286.85 | 10 | 2.45 | 35.36 | 3,797 | -211 | 1,208 |
| 4 Feb | 294.15 | 7.35 | -7.25 | 35.64 | 4,807 | 723 | 1,440 |
| 3 Feb | 279.80 | 15.5 | -4.25 | 36.18 | 3,204 | 0 | 720 |
| 2 Feb | 272.65 | 19.35 | -3.65 | 36.07 | 55 | -18 | 720 |
| 1 Feb | 269.55 | 23.8 | 3.1 | 40.75 | 85 | -8 | 738 |
| 30 Jan | 273.60 | 20.5 | 1.25 | 40.46 | 156 | 4 | 747 |
| 29 Jan | 275.35 | 20.1 | -5.8 | 40.36 | 153 | -21 | 740 |
| 28 Jan | 266.30 | 25.35 | -10.65 | 39.56 | 97 | -37 | 757 |
| 27 Jan | 253.85 | 34.95 | 1.65 | 40.45 | 101 | -4 | 801 |
| 23 Jan | 258.70 | 33.55 | 12.95 | 50.5 | 536 | 302 | 802 |
| 22 Jan | 275.90 | 20.15 | 1.55 | 41.54 | 1,389 | 315 | 500 |
| 21 Jan | 283.50 | 18 | -8.25 | 45.1 | 243 | -22 | 177 |
| 20 Jan | 269.60 | 26.25 | 8.3 | 49.58 | 79 | 49 | 197 |
| 19 Jan | 281.35 | 18 | 4.15 | 38.93 | 101 | 31 | 149 |
| 16 Jan | 287.70 | 13.95 | 5.6 | 38.66 | 77 | 10 | 117 |
| 14 Jan | 299.25 | 8.35 | -1.95 | 34.58 | 78 | 13 | 103 |
| 13 Jan | 294.55 | 10.25 | -5.55 | 34.63 | 133 | 18 | 89 |
| 12 Jan | 285.25 | 15.8 | 1.7 | 38.69 | 11 | 0 | 70 |
| 9 Jan | 284.35 | 14.1 | -2.1 | 32.78 | 25 | 13 | 70 |
| 8 Jan | 283.55 | 16.2 | 2.3 | 35.79 | 33 | 17 | 56 |
| 7 Jan | 280.95 | 13.9 | -2.55 | 26.37 | 3 | -1 | 37 |
| 6 Jan | 279.05 | 16.45 | 0.25 | 30.43 | 1 | 0 | 38 |
| 5 Jan | 281.80 | 16.2 | 2.3 | 33.47 | 5 | 2 | 37 |
| 2 Jan | 284.15 | 13.9 | -0.8 | 30.08 | 11 | 3 | 34 |
| 1 Jan | 283.80 | 14.7 | -3.35 | 31.1 | 16 | 7 | 30 |
| 31 Dec | 278.05 | 18.05 | -1.1 | 31.9 | 5 | 0 | 22 |
| 30 Dec | 277.10 | 19.15 | 3.35 | 32.37 | 9 | 2 | 21 |
| 29 Dec | 282.85 | 15.8 | 0.45 | 32.41 | 4 | -1 | 19 |
| 26 Dec | 281.75 | 15.2 | -0.1 | 29.28 | 11 | 0 | 9 |
| 24 Dec | 284.85 | 15.3 | 1.3 | 32.14 | 1 | 0 | 8 |
| 23 Dec | 284.35 | 14 | -0.7 | 28.85 | 2 | 0 | 6 |
| 22 Dec | 286.70 | 14.7 | -1 | 32.94 | 1 | 0 | 6 |
| 19 Dec | 286.05 | 15.7 | -0.3 | - | 0 | 0 | 6 |
| 18 Dec | 284.75 | 15.7 | -0.3 | - | 0 | 0 | 6 |
| 17 Dec | 284.45 | 15.7 | -0.3 | 30.89 | 1 | 0 | 6 |
| 16 Dec | 284.45 | 16 | 5.65 | 32.23 | 2 | 1 | 5 |
| 15 Dec | 298.45 | 10.35 | - | - | 0 | 0 | 0 |
| 12 Dec | 298.05 | 10.35 | -5.65 | 31.21 | 2 | 0 | 2 |
| 11 Dec | 290.95 | 16 | 0.85 | 36.26 | 6 | 0 | 8 |
| 10 Dec | 283.25 | 15.15 | 2.65 | 28.09 | 5 | 3 | 7 |
| 9 Dec | 291.70 | 12.5 | -2.5 | 30.56 | 2 | 1 | 3 |
| 8 Dec | 285.25 | - | - | - | 0 | 0 | 0 |
| 5 Dec | 292.40 | - | - | - | 0 | 0 | 0 |
| 4 Dec | 295.75 | - | - | - | 0 | 0 | 0 |
| 3 Dec | 297.75 | 18.4 | 0 | 3.23 | 0 | 0 | 0 |
| 2 Dec | 300.55 | 18.4 | 0 | 3.7 | 0 | 0 | 0 |
| 1 Dec | 301.50 | 18.4 | 0 | 4 | 0 | 0 | 0 |
| 28 Nov | 300.10 | 18.4 | 0 | 3.67 | 0 | 0 | 0 |
| 27 Nov | 302.75 | 18.4 | 0 | 4.04 | 0 | 0 | 0 |
For Eternal Limited - strike price 290 expiring on 24FEB2026
Delta for 290 PE is -0.91
Historical price for 290 PE is as follows
On 20 Feb ETERNAL was trading at 269.45. The strike last trading price was 22.1, which was 3.15 higher than the previous day. The implied volatity was 53.81, the open interest changed by -93 which decreased total open position to 568
On 19 Feb ETERNAL was trading at 271.75. The strike last trading price was 19.55, which was 5.35 higher than the previous day. The implied volatity was 45.66, the open interest changed by -61 which decreased total open position to 691
On 18 Feb ETERNAL was trading at 277.35. The strike last trading price was 14.25, which was 3 higher than the previous day. The implied volatity was 42.38, the open interest changed by -152 which decreased total open position to 763
On 17 Feb ETERNAL was trading at 281.50. The strike last trading price was 11.25, which was 3.05 higher than the previous day. The implied volatity was 40.64, the open interest changed by -386 which decreased total open position to 925
On 16 Feb ETERNAL was trading at 286.60. The strike last trading price was 8.5, which was -1.5 lower than the previous day. The implied volatity was 40.52, the open interest changed by 121 which increased total open position to 1314
On 13 Feb ETERNAL was trading at 285.20. The strike last trading price was 10.15, which was 5.95 higher than the previous day. The implied volatity was 40.41, the open interest changed by -184 which decreased total open position to 1196
On 12 Feb ETERNAL was trading at 298.00. The strike last trading price was 4.15, which was 0.4 higher than the previous day. The implied volatity was 35.88, the open interest changed by -347 which decreased total open position to 1431
On 11 Feb ETERNAL was trading at 300.70. The strike last trading price was 3.55, which was 0.1 higher than the previous day. The implied volatity was 36.93, the open interest changed by -115 which decreased total open position to 1781
On 10 Feb ETERNAL was trading at 303.80. The strike last trading price was 3.45, which was -4.7 lower than the previous day. The implied volatity was 39, the open interest changed by 934 which increased total open position to 1927
On 9 Feb ETERNAL was trading at 288.85. The strike last trading price was 8.15, which was -3.05 lower than the previous day. The implied volatity was 34.67, the open interest changed by 23 which increased total open position to 1004
On 6 Feb ETERNAL was trading at 283.55. The strike last trading price was 11.6, which was 1.55 higher than the previous day. The implied volatity was 34.98, the open interest changed by -215 which decreased total open position to 989
On 5 Feb ETERNAL was trading at 286.85. The strike last trading price was 10, which was 2.45 higher than the previous day. The implied volatity was 35.36, the open interest changed by -211 which decreased total open position to 1208
On 4 Feb ETERNAL was trading at 294.15. The strike last trading price was 7.35, which was -7.25 lower than the previous day. The implied volatity was 35.64, the open interest changed by 723 which increased total open position to 1440
On 3 Feb ETERNAL was trading at 279.80. The strike last trading price was 15.5, which was -4.25 lower than the previous day. The implied volatity was 36.18, the open interest changed by 0 which decreased total open position to 720
On 2 Feb ETERNAL was trading at 272.65. The strike last trading price was 19.35, which was -3.65 lower than the previous day. The implied volatity was 36.07, the open interest changed by -18 which decreased total open position to 720
On 1 Feb ETERNAL was trading at 269.55. The strike last trading price was 23.8, which was 3.1 higher than the previous day. The implied volatity was 40.75, the open interest changed by -8 which decreased total open position to 738
On 30 Jan ETERNAL was trading at 273.60. The strike last trading price was 20.5, which was 1.25 higher than the previous day. The implied volatity was 40.46, the open interest changed by 4 which increased total open position to 747
On 29 Jan ETERNAL was trading at 275.35. The strike last trading price was 20.1, which was -5.8 lower than the previous day. The implied volatity was 40.36, the open interest changed by -21 which decreased total open position to 740
On 28 Jan ETERNAL was trading at 266.30. The strike last trading price was 25.35, which was -10.65 lower than the previous day. The implied volatity was 39.56, the open interest changed by -37 which decreased total open position to 757
On 27 Jan ETERNAL was trading at 253.85. The strike last trading price was 34.95, which was 1.65 higher than the previous day. The implied volatity was 40.45, the open interest changed by -4 which decreased total open position to 801
On 23 Jan ETERNAL was trading at 258.70. The strike last trading price was 33.55, which was 12.95 higher than the previous day. The implied volatity was 50.5, the open interest changed by 302 which increased total open position to 802
On 22 Jan ETERNAL was trading at 275.90. The strike last trading price was 20.15, which was 1.55 higher than the previous day. The implied volatity was 41.54, the open interest changed by 315 which increased total open position to 500
On 21 Jan ETERNAL was trading at 283.50. The strike last trading price was 18, which was -8.25 lower than the previous day. The implied volatity was 45.1, the open interest changed by -22 which decreased total open position to 177
On 20 Jan ETERNAL was trading at 269.60. The strike last trading price was 26.25, which was 8.3 higher than the previous day. The implied volatity was 49.58, the open interest changed by 49 which increased total open position to 197
On 19 Jan ETERNAL was trading at 281.35. The strike last trading price was 18, which was 4.15 higher than the previous day. The implied volatity was 38.93, the open interest changed by 31 which increased total open position to 149
On 16 Jan ETERNAL was trading at 287.70. The strike last trading price was 13.95, which was 5.6 higher than the previous day. The implied volatity was 38.66, the open interest changed by 10 which increased total open position to 117
On 14 Jan ETERNAL was trading at 299.25. The strike last trading price was 8.35, which was -1.95 lower than the previous day. The implied volatity was 34.58, the open interest changed by 13 which increased total open position to 103
On 13 Jan ETERNAL was trading at 294.55. The strike last trading price was 10.25, which was -5.55 lower than the previous day. The implied volatity was 34.63, the open interest changed by 18 which increased total open position to 89
On 12 Jan ETERNAL was trading at 285.25. The strike last trading price was 15.8, which was 1.7 higher than the previous day. The implied volatity was 38.69, the open interest changed by 0 which decreased total open position to 70
On 9 Jan ETERNAL was trading at 284.35. The strike last trading price was 14.1, which was -2.1 lower than the previous day. The implied volatity was 32.78, the open interest changed by 13 which increased total open position to 70
On 8 Jan ETERNAL was trading at 283.55. The strike last trading price was 16.2, which was 2.3 higher than the previous day. The implied volatity was 35.79, the open interest changed by 17 which increased total open position to 56
On 7 Jan ETERNAL was trading at 280.95. The strike last trading price was 13.9, which was -2.55 lower than the previous day. The implied volatity was 26.37, the open interest changed by -1 which decreased total open position to 37
On 6 Jan ETERNAL was trading at 279.05. The strike last trading price was 16.45, which was 0.25 higher than the previous day. The implied volatity was 30.43, the open interest changed by 0 which decreased total open position to 38
On 5 Jan ETERNAL was trading at 281.80. The strike last trading price was 16.2, which was 2.3 higher than the previous day. The implied volatity was 33.47, the open interest changed by 2 which increased total open position to 37
On 2 Jan ETERNAL was trading at 284.15. The strike last trading price was 13.9, which was -0.8 lower than the previous day. The implied volatity was 30.08, the open interest changed by 3 which increased total open position to 34
On 1 Jan ETERNAL was trading at 283.80. The strike last trading price was 14.7, which was -3.35 lower than the previous day. The implied volatity was 31.1, the open interest changed by 7 which increased total open position to 30
On 31 Dec ETERNAL was trading at 278.05. The strike last trading price was 18.05, which was -1.1 lower than the previous day. The implied volatity was 31.9, the open interest changed by 0 which decreased total open position to 22
On 30 Dec ETERNAL was trading at 277.10. The strike last trading price was 19.15, which was 3.35 higher than the previous day. The implied volatity was 32.37, the open interest changed by 2 which increased total open position to 21
On 29 Dec ETERNAL was trading at 282.85. The strike last trading price was 15.8, which was 0.45 higher than the previous day. The implied volatity was 32.41, the open interest changed by -1 which decreased total open position to 19
On 26 Dec ETERNAL was trading at 281.75. The strike last trading price was 15.2, which was -0.1 lower than the previous day. The implied volatity was 29.28, the open interest changed by 0 which decreased total open position to 9
On 24 Dec ETERNAL was trading at 284.85. The strike last trading price was 15.3, which was 1.3 higher than the previous day. The implied volatity was 32.14, the open interest changed by 0 which decreased total open position to 8
On 23 Dec ETERNAL was trading at 284.35. The strike last trading price was 14, which was -0.7 lower than the previous day. The implied volatity was 28.85, the open interest changed by 0 which decreased total open position to 6
On 22 Dec ETERNAL was trading at 286.70. The strike last trading price was 14.7, which was -1 lower than the previous day. The implied volatity was 32.94, the open interest changed by 0 which decreased total open position to 6
On 19 Dec ETERNAL was trading at 286.05. The strike last trading price was 15.7, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 18 Dec ETERNAL was trading at 284.75. The strike last trading price was 15.7, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Dec ETERNAL was trading at 284.45. The strike last trading price was 15.7, which was -0.3 lower than the previous day. The implied volatity was 30.89, the open interest changed by 0 which decreased total open position to 6
On 16 Dec ETERNAL was trading at 284.45. The strike last trading price was 16, which was 5.65 higher than the previous day. The implied volatity was 32.23, the open interest changed by 1 which increased total open position to 5
On 15 Dec ETERNAL was trading at 298.45. The strike last trading price was 10.35, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec ETERNAL was trading at 298.05. The strike last trading price was 10.35, which was -5.65 lower than the previous day. The implied volatity was 31.21, the open interest changed by 0 which decreased total open position to 2
On 11 Dec ETERNAL was trading at 290.95. The strike last trading price was 16, which was 0.85 higher than the previous day. The implied volatity was 36.26, the open interest changed by 0 which decreased total open position to 8
On 10 Dec ETERNAL was trading at 283.25. The strike last trading price was 15.15, which was 2.65 higher than the previous day. The implied volatity was 28.09, the open interest changed by 3 which increased total open position to 7
On 9 Dec ETERNAL was trading at 291.70. The strike last trading price was 12.5, which was -2.5 lower than the previous day. The implied volatity was 30.56, the open interest changed by 1 which increased total open position to 3
On 8 Dec ETERNAL was trading at 285.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec ETERNAL was trading at 292.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec ETERNAL was trading at 295.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec ETERNAL was trading at 297.75. The strike last trading price was 18.4, which was 0 lower than the previous day. The implied volatity was 3.23, 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 18.4, which was 0 lower than the previous day. The implied volatity was 3.7, 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 18.4, which was 0 lower than the previous day. The implied volatity was 4, 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 18.4, which was 0 lower than the previous day. The implied volatity was 3.67, 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 18.4, which was 0 lower than the previous day. The implied volatity was 4.04, the open interest changed by 0 which decreased total open position to 0
