ETERNAL
Eternal Limited
Historical option data for ETERNAL
12 Dec 2025 04:13 PM IST
| ETERNAL 30-DEC-2025 290 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 0.21
Theta: -0.18
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Dec | 298.05 | 11.4 | 3.65 | 21.47 | 3,791 | -311 | 1,638 | |||||||||
| 11 Dec | 290.95 | 7.2 | 2.15 | 24.39 | 5,352 | -200 | 1,955 | |||||||||
| 10 Dec | 283.25 | 4.75 | -3.9 | 27.20 | 5,120 | 389 | 2,155 | |||||||||
| 9 Dec | 291.70 | 8.65 | 2.45 | 24.53 | 6,517 | 59 | 1,773 | |||||||||
| 8 Dec | 285.25 | 5.9 | -4.15 | 26.34 | 6,690 | 1,145 | 1,720 | |||||||||
| 5 Dec | 292.40 | 9.6 | -2.9 | 25.08 | 867 | 149 | 557 | |||||||||
| 4 Dec | 295.75 | 12.9 | -0.65 | 25.26 | 739 | 38 | 408 | |||||||||
| 3 Dec | 297.75 | 13.95 | -2.3 | 23.44 | 438 | 128 | 370 | |||||||||
| 2 Dec | 300.55 | 16 | -1.45 | 24.66 | 252 | 64 | 242 | |||||||||
| 1 Dec | 301.50 | 17.4 | 0.75 | 24.71 | 73 | 10 | 181 | |||||||||
| 28 Nov | 300.10 | 16.7 | -1.6 | 24.98 | 327 | -80 | 171 | |||||||||
| 27 Nov | 302.75 | 17.95 | -3.6 | 24.30 | 97 | 30 | 251 | |||||||||
| 26 Nov | 306.85 | 21.55 | 3.45 | 23.43 | 181 | 138 | 221 | |||||||||
| 25 Nov | 302.30 | 18.35 | 0 | 24.05 | 43 | 15 | 84 | |||||||||
| 24 Nov | 301.00 | 17.75 | -1.65 | 25.74 | 90 | 30 | 68 | |||||||||
| 21 Nov | 301.95 | 19.5 | -3.75 | 26.68 | 27 | 12 | 37 | |||||||||
| 20 Nov | 306.90 | 23.3 | -1.2 | 25.90 | 5 | 1 | 25 | |||||||||
| 19 Nov | 306.60 | 24.5 | 1.05 | 30.11 | 5 | 2 | 23 | |||||||||
| 18 Nov | 306.15 | 23.45 | -2.55 | 31.49 | 15 | 6 | 16 | |||||||||
| 17 Nov | 309.55 | 26 | 6.15 | 26.56 | 10 | 2 | 11 | |||||||||
| 14 Nov | 303.75 | 19.85 | -3.75 | 19.16 | 12 | 5 | 8 | |||||||||
| 13 Nov | 297.75 | 23.6 | -2 | 41.90 | 1 | 0 | 2 | |||||||||
| 12 Nov | 308.80 | 25.6 | -26.95 | - | 0 | 2 | 0 | |||||||||
| 11 Nov | 305.80 | 25.6 | -26.95 | 30.55 | 2 | 0 | 0 | |||||||||
| 10 Nov | 301.45 | 52.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Nov | 306.10 | 52.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Nov | 305.65 | 52.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Nov | 313.50 | 52.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Nov | 322.60 | 52.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Oct | 317.75 | 52.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Oct | 329.35 | 52.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Oct | 330.45 | 52.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Oct | 333.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Oct | 326.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Oct | 328.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Oct | 335.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 3 Oct | 328.45 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||||||||
For Eternal Limited - strike price 290 expiring on 30DEC2025
Delta for 290 CE is 0.75
Historical price for 290 CE is as follows
On 12 Dec ETERNAL was trading at 298.05. The strike last trading price was 11.4, which was 3.65 higher than the previous day. The implied volatity was 21.47, the open interest changed by -311 which decreased total open position to 1638
On 11 Dec ETERNAL was trading at 290.95. The strike last trading price was 7.2, which was 2.15 higher than the previous day. The implied volatity was 24.39, the open interest changed by -200 which decreased total open position to 1955
On 10 Dec ETERNAL was trading at 283.25. The strike last trading price was 4.75, which was -3.9 lower than the previous day. The implied volatity was 27.20, the open interest changed by 389 which increased total open position to 2155
On 9 Dec ETERNAL was trading at 291.70. The strike last trading price was 8.65, which was 2.45 higher than the previous day. The implied volatity was 24.53, the open interest changed by 59 which increased total open position to 1773
On 8 Dec ETERNAL was trading at 285.25. The strike last trading price was 5.9, which was -4.15 lower than the previous day. The implied volatity was 26.34, the open interest changed by 1145 which increased total open position to 1720
On 5 Dec ETERNAL was trading at 292.40. The strike last trading price was 9.6, which was -2.9 lower than the previous day. The implied volatity was 25.08, the open interest changed by 149 which increased total open position to 557
On 4 Dec ETERNAL was trading at 295.75. The strike last trading price was 12.9, which was -0.65 lower than the previous day. The implied volatity was 25.26, the open interest changed by 38 which increased total open position to 408
On 3 Dec ETERNAL was trading at 297.75. The strike last trading price was 13.95, which was -2.3 lower than the previous day. The implied volatity was 23.44, the open interest changed by 128 which increased total open position to 370
On 2 Dec ETERNAL was trading at 300.55. The strike last trading price was 16, which was -1.45 lower than the previous day. The implied volatity was 24.66, the open interest changed by 64 which increased total open position to 242
On 1 Dec ETERNAL was trading at 301.50. The strike last trading price was 17.4, which was 0.75 higher than the previous day. The implied volatity was 24.71, the open interest changed by 10 which increased total open position to 181
On 28 Nov ETERNAL was trading at 300.10. The strike last trading price was 16.7, which was -1.6 lower than the previous day. The implied volatity was 24.98, the open interest changed by -80 which decreased total open position to 171
On 27 Nov ETERNAL was trading at 302.75. The strike last trading price was 17.95, which was -3.6 lower than the previous day. The implied volatity was 24.30, the open interest changed by 30 which increased total open position to 251
On 26 Nov ETERNAL was trading at 306.85. The strike last trading price was 21.55, which was 3.45 higher than the previous day. The implied volatity was 23.43, the open interest changed by 138 which increased total open position to 221
On 25 Nov ETERNAL was trading at 302.30. The strike last trading price was 18.35, which was 0 lower than the previous day. The implied volatity was 24.05, the open interest changed by 15 which increased total open position to 84
On 24 Nov ETERNAL was trading at 301.00. The strike last trading price was 17.75, which was -1.65 lower than the previous day. The implied volatity was 25.74, the open interest changed by 30 which increased total open position to 68
On 21 Nov ETERNAL was trading at 301.95. The strike last trading price was 19.5, which was -3.75 lower than the previous day. The implied volatity was 26.68, the open interest changed by 12 which increased total open position to 37
On 20 Nov ETERNAL was trading at 306.90. The strike last trading price was 23.3, which was -1.2 lower than the previous day. The implied volatity was 25.90, the open interest changed by 1 which increased total open position to 25
On 19 Nov ETERNAL was trading at 306.60. The strike last trading price was 24.5, which was 1.05 higher than the previous day. The implied volatity was 30.11, the open interest changed by 2 which increased total open position to 23
On 18 Nov ETERNAL was trading at 306.15. The strike last trading price was 23.45, which was -2.55 lower than the previous day. The implied volatity was 31.49, the open interest changed by 6 which increased total open position to 16
On 17 Nov ETERNAL was trading at 309.55. The strike last trading price was 26, which was 6.15 higher than the previous day. The implied volatity was 26.56, the open interest changed by 2 which increased total open position to 11
On 14 Nov ETERNAL was trading at 303.75. The strike last trading price was 19.85, which was -3.75 lower than the previous day. The implied volatity was 19.16, the open interest changed by 5 which increased total open position to 8
On 13 Nov ETERNAL was trading at 297.75. The strike last trading price was 23.6, which was -2 lower than the previous day. The implied volatity was 41.90, the open interest changed by 0 which decreased total open position to 2
On 12 Nov ETERNAL was trading at 308.80. The strike last trading price was 25.6, which was -26.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 11 Nov ETERNAL was trading at 305.80. The strike last trading price was 25.6, which was -26.95 lower than the previous day. The implied volatity was 30.55, 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 52.55, 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 52.55, 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 52.55, 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 52.55, 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 52.55, 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 52.55, 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 52.55, 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 52.55, 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 Oct ETERNAL was trading at 333.70. 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 24 Oct ETERNAL was trading at 326.60. 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 23 Oct ETERNAL was trading at 328.35. 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 6 Oct ETERNAL was trading at 335.10. 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 3 Oct ETERNAL was trading at 328.45. 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 290 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0.22
Theta: -0.13
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Dec | 298.05 | 2.8 | -2.75 | 24.63 | 4,361 | 323 | 2,495 |
| 11 Dec | 290.95 | 5.8 | -4.5 | 24.79 | 3,231 | 64 | 2,172 |
| 10 Dec | 283.25 | 11 | 5.1 | 29.30 | 3,682 | -165 | 2,110 |
| 9 Dec | 291.70 | 5.9 | -3.65 | 26.97 | 4,296 | 226 | 2,277 |
| 8 Dec | 285.25 | 10 | 3.9 | 29.56 | 7,250 | 608 | 2,078 |
| 5 Dec | 292.40 | 6.4 | 1.75 | 26.86 | 2,518 | -10 | 1,470 |
| 4 Dec | 295.75 | 4.35 | 0.1 | 25.46 | 3,803 | 28 | 1,481 |
| 3 Dec | 297.75 | 4.05 | 0.5 | 26.12 | 1,955 | 18 | 1,456 |
| 2 Dec | 300.55 | 3.6 | 0 | 26.21 | 1,673 | -16 | 1,438 |
| 1 Dec | 301.50 | 3.6 | -0.6 | 27.34 | 1,142 | 87 | 1,473 |
| 28 Nov | 300.10 | 4 | 0.5 | 26.11 | 868 | 68 | 1,398 |
| 27 Nov | 302.75 | 3.65 | 0.75 | 26.10 | 1,253 | 150 | 1,335 |
| 26 Nov | 306.85 | 2.9 | -1.25 | 26.78 | 1,496 | 457 | 1,189 |
| 25 Nov | 302.30 | 4.05 | -1.1 | 27.00 | 1,034 | 105 | 731 |
| 24 Nov | 301.00 | 5.35 | -0.1 | 29.34 | 1,556 | 147 | 630 |
| 21 Nov | 301.95 | 5.3 | 1.05 | 29.38 | 350 | 109 | 483 |
| 20 Nov | 306.90 | 4.15 | -0.3 | 29.48 | 189 | 41 | 375 |
| 19 Nov | 306.60 | 4.4 | -0.8 | 29.76 | 117 | 40 | 333 |
| 18 Nov | 306.15 | 5.45 | 0.9 | 30.95 | 191 | 71 | 291 |
| 17 Nov | 309.55 | 4.4 | -1.75 | 31.21 | 169 | 18 | 220 |
| 14 Nov | 303.75 | 5.9 | -2.5 | 30.84 | 95 | 24 | 202 |
| 13 Nov | 297.75 | 8.6 | 4.2 | 32.17 | 80 | 21 | 178 |
| 12 Nov | 308.80 | 4.4 | -1.2 | 29.11 | 48 | 25 | 157 |
| 11 Nov | 305.80 | 5.6 | -1.6 | 30.73 | 25 | 8 | 131 |
| 10 Nov | 301.45 | 7.2 | 1.4 | 31.29 | 40 | -3 | 125 |
| 7 Nov | 306.10 | 5.8 | -0.2 | 30.19 | 21 | 3 | 128 |
| 6 Nov | 305.65 | 6.15 | 0.9 | 30.41 | 33 | 11 | 126 |
| 4 Nov | 313.50 | 5.25 | 1.65 | 32.80 | 19 | 3 | 115 |
| 3 Nov | 322.60 | 3.6 | -1.3 | 32.51 | 15 | 0 | 112 |
| 31 Oct | 317.75 | 4.9 | 1.75 | - | 61 | 36 | 112 |
| 30 Oct | 329.35 | 3.15 | -0.05 | 33.38 | 73 | 38 | 75 |
| 29 Oct | 330.45 | 3.2 | -9.45 | 33.99 | 43 | 37 | 37 |
| 27 Oct | 333.70 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Oct | 326.60 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Oct | 328.35 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Oct | 335.10 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Oct | 328.45 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Eternal Limited - strike price 290 expiring on 30DEC2025
Delta for 290 PE is -0.27
Historical price for 290 PE is as follows
On 12 Dec ETERNAL was trading at 298.05. The strike last trading price was 2.8, which was -2.75 lower than the previous day. The implied volatity was 24.63, the open interest changed by 323 which increased total open position to 2495
On 11 Dec ETERNAL was trading at 290.95. The strike last trading price was 5.8, which was -4.5 lower than the previous day. The implied volatity was 24.79, the open interest changed by 64 which increased total open position to 2172
On 10 Dec ETERNAL was trading at 283.25. The strike last trading price was 11, which was 5.1 higher than the previous day. The implied volatity was 29.30, the open interest changed by -165 which decreased total open position to 2110
On 9 Dec ETERNAL was trading at 291.70. The strike last trading price was 5.9, which was -3.65 lower than the previous day. The implied volatity was 26.97, the open interest changed by 226 which increased total open position to 2277
On 8 Dec ETERNAL was trading at 285.25. The strike last trading price was 10, which was 3.9 higher than the previous day. The implied volatity was 29.56, the open interest changed by 608 which increased total open position to 2078
On 5 Dec ETERNAL was trading at 292.40. The strike last trading price was 6.4, which was 1.75 higher than the previous day. The implied volatity was 26.86, the open interest changed by -10 which decreased total open position to 1470
On 4 Dec ETERNAL was trading at 295.75. The strike last trading price was 4.35, which was 0.1 higher than the previous day. The implied volatity was 25.46, the open interest changed by 28 which increased total open position to 1481
On 3 Dec ETERNAL was trading at 297.75. The strike last trading price was 4.05, which was 0.5 higher than the previous day. The implied volatity was 26.12, the open interest changed by 18 which increased total open position to 1456
On 2 Dec ETERNAL was trading at 300.55. The strike last trading price was 3.6, which was 0 lower than the previous day. The implied volatity was 26.21, the open interest changed by -16 which decreased total open position to 1438
On 1 Dec ETERNAL was trading at 301.50. The strike last trading price was 3.6, which was -0.6 lower than the previous day. The implied volatity was 27.34, the open interest changed by 87 which increased total open position to 1473
On 28 Nov ETERNAL was trading at 300.10. The strike last trading price was 4, which was 0.5 higher than the previous day. The implied volatity was 26.11, the open interest changed by 68 which increased total open position to 1398
On 27 Nov ETERNAL was trading at 302.75. The strike last trading price was 3.65, which was 0.75 higher than the previous day. The implied volatity was 26.10, the open interest changed by 150 which increased total open position to 1335
On 26 Nov ETERNAL was trading at 306.85. The strike last trading price was 2.9, which was -1.25 lower than the previous day. The implied volatity was 26.78, the open interest changed by 457 which increased total open position to 1189
On 25 Nov ETERNAL was trading at 302.30. The strike last trading price was 4.05, which was -1.1 lower than the previous day. The implied volatity was 27.00, the open interest changed by 105 which increased total open position to 731
On 24 Nov ETERNAL was trading at 301.00. The strike last trading price was 5.35, which was -0.1 lower than the previous day. The implied volatity was 29.34, the open interest changed by 147 which increased total open position to 630
On 21 Nov ETERNAL was trading at 301.95. The strike last trading price was 5.3, which was 1.05 higher than the previous day. The implied volatity was 29.38, the open interest changed by 109 which increased total open position to 483
On 20 Nov ETERNAL was trading at 306.90. The strike last trading price was 4.15, which was -0.3 lower than the previous day. The implied volatity was 29.48, the open interest changed by 41 which increased total open position to 375
On 19 Nov ETERNAL was trading at 306.60. The strike last trading price was 4.4, which was -0.8 lower than the previous day. The implied volatity was 29.76, the open interest changed by 40 which increased total open position to 333
On 18 Nov ETERNAL was trading at 306.15. The strike last trading price was 5.45, which was 0.9 higher than the previous day. The implied volatity was 30.95, the open interest changed by 71 which increased total open position to 291
On 17 Nov ETERNAL was trading at 309.55. The strike last trading price was 4.4, which was -1.75 lower than the previous day. The implied volatity was 31.21, the open interest changed by 18 which increased total open position to 220
On 14 Nov ETERNAL was trading at 303.75. The strike last trading price was 5.9, which was -2.5 lower than the previous day. The implied volatity was 30.84, the open interest changed by 24 which increased total open position to 202
On 13 Nov ETERNAL was trading at 297.75. The strike last trading price was 8.6, which was 4.2 higher than the previous day. The implied volatity was 32.17, the open interest changed by 21 which increased total open position to 178
On 12 Nov ETERNAL was trading at 308.80. The strike last trading price was 4.4, which was -1.2 lower than the previous day. The implied volatity was 29.11, the open interest changed by 25 which increased total open position to 157
On 11 Nov ETERNAL was trading at 305.80. The strike last trading price was 5.6, which was -1.6 lower than the previous day. The implied volatity was 30.73, the open interest changed by 8 which increased total open position to 131
On 10 Nov ETERNAL was trading at 301.45. The strike last trading price was 7.2, which was 1.4 higher than the previous day. The implied volatity was 31.29, the open interest changed by -3 which decreased total open position to 125
On 7 Nov ETERNAL was trading at 306.10. The strike last trading price was 5.8, which was -0.2 lower than the previous day. The implied volatity was 30.19, the open interest changed by 3 which increased total open position to 128
On 6 Nov ETERNAL was trading at 305.65. The strike last trading price was 6.15, which was 0.9 higher than the previous day. The implied volatity was 30.41, the open interest changed by 11 which increased total open position to 126
On 4 Nov ETERNAL was trading at 313.50. The strike last trading price was 5.25, which was 1.65 higher than the previous day. The implied volatity was 32.80, the open interest changed by 3 which increased total open position to 115
On 3 Nov ETERNAL was trading at 322.60. The strike last trading price was 3.6, which was -1.3 lower than the previous day. The implied volatity was 32.51, the open interest changed by 0 which decreased total open position to 112
On 31 Oct ETERNAL was trading at 317.75. The strike last trading price was 4.9, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 112
On 30 Oct ETERNAL was trading at 329.35. The strike last trading price was 3.15, which was -0.05 lower than the previous day. The implied volatity was 33.38, the open interest changed by 38 which increased total open position to 75
On 29 Oct ETERNAL was trading at 330.45. The strike last trading price was 3.2, which was -9.45 lower than the previous day. The implied volatity was 33.99, the open interest changed by 37 which increased total open position to 37
On 27 Oct ETERNAL was trading at 333.70. 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 24 Oct ETERNAL was trading at 326.60. 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 23 Oct ETERNAL was trading at 328.35. 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 6 Oct ETERNAL was trading at 335.10. 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 3 Oct ETERNAL was trading at 328.45. 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































































































































































































































