[--[65.84.65.76]--]

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
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