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 295 CE
Delta: 0.63 Vega: 0.25 Theta: -0.20 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	298.05	8.1 ₹ 19,642.5	2.7 6547.50	21.73	5,537 1,34,27,225	-352 -8,53,600	1,177 28,54,225
11 Dec	290.95	4.9 ₹ 11,882.5	1.4 3395.00	24.43	3,454 83,75,950	-223 -5,40,775	1,531 37,12,675
10 Dec	283.25	3.35 ₹ 8,123.75	-2.9 -7032.50	28.08	4,051 98,23,675	285 6,91,125	1,752 42,48,600
9 Dec	291.70	6.3 ₹ 15,277.5	1.8 4365.00	25.20	5,278 1,27,99,150	-140 -3,39,500	1,459 35,38,075
8 Dec	285.25	4.25 ₹ 10,306.25	-3.15 -7638.75	27.03	7,184 1,74,21,200	715 17,33,875	1,595 38,67,875
5 Dec	292.40	7.1 ₹ 17,217.5	-2.3 -5577.50	25.24	2,467 59,82,475	576 13,96,800	877 21,26,725
4 Dec	295.75	9.5 ₹ 23,037.5	-0.95 -2303.75	24.03	1,971 47,79,675	105 2,54,625	302 7,32,350
3 Dec	297.75	10.7 ₹ 25,947.5	-2 -4850.00	23.46	745 18,06,625	73 1,77,025	199 4,82,575
2 Dec	300.55	12.65 ₹ 30,676.25	-1.25 -3031.25	24.80	389 9,43,325	28 67,900	126 3,05,550
1 Dec	301.50	14 ₹ 33,950	0.7 1697.50	25.08	128 3,10,400	28 67,900	102 2,47,350
28 Nov	300.10	13.35 ₹ 32,373.75	-1.6 -3880.00	24.92	109 2,64,325	19 46,075	73 1,77,025
27 Nov	302.75	14.5 ₹ 35,162.5	-3.05 -7396.25	24.40	158 3,83,150	12 29,100	55 1,33,375
26 Nov	306.85	17.55 ₹ 42,558.75	2.8 6790.00	22.89	119 2,88,575	12 29,100	48 1,16,400
25 Nov	302.30	15.05 ₹ 36,496.25	0.15 363.75	24.62	131 3,17,675	-3 -7,275	36 87,300
24 Nov	301.00	14.45 ₹ 35,041.25	-1.85 -4486.25	25.71	173 4,19,525	20 48,500	38 92,150
21 Nov	301.95	16.1 ₹ 39,042.5	-3.75 -9093.75	26.47	21 50,925	10 24,250	18 43,650
20 Nov	306.90	19.85 ₹ 48,136.25	-3.05 -7396.25	27.75	3 7,275	0 0	8 19,400
19 Nov	306.60	22.9 ₹ 55,532.5	4.45 10791.25	-	0 0	0 0	0 0
18 Nov	306.15	22.9 ₹ 55,532.5	4.45 10791.25	-	0 0	-1 -2,425	0 0
17 Nov	309.55	22.9 ₹ 55,532.5	4.45 10791.25	28.51	11 26,675	-1 -2,425	8 19,400
14 Nov	303.75	18.45 ₹ 44,741.25	-3.95 -9578.75	25.72	10 24,250	3 7,275	6 14,550
13 Nov	297.75	22.4 ₹ 54,320	-12.9 -31282.50	-	0 0	0 0	0 0
12 Nov	308.80	22.4 ₹ 54,320	-12.9 -31282.50	-	0 0	0 0	0 0
11 Nov	305.80	22.4 ₹ 54,320	-12.9 -31282.50	-	0 0	0 0	0 0
10 Nov	301.45	22.4 ₹ 54,320	-12.9 -31282.50	-	0 0	2 4,850	0 0
7 Nov	306.10	22.4 ₹ 54,320	-12.9 -31282.50	29.77	2 4,850	1 2,425	2 4,850
6 Nov	305.65	35.3 ₹ 85,602.5	-15.4 -37345.00	-	0 0	0 0	0 0
4 Nov	313.50	35.3 ₹ 85,602.5	-15.4 -37345.00	-	0 0	1 2,425	0 0
3 Nov	322.60	35.3 ₹ 85,602.5	-15.4 -37345.00	28.63	1 2,425	0 0	0 0

31 Oct	317.75	50.7 ₹ 1,22,947.5	0 0.00	-	0 0	0 0	0 0
30 Oct	329.35	50.7 ₹ 1,22,947.5	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 295 expiring on 30DEC2025

Delta for 295 CE is 0.63

Historical price for 295 CE is as follows

On 12 Dec ETERNAL was trading at 298.05. The strike last trading price was 8.1, which was 2.7 higher than the previous day. The implied volatity was 21.73, the open interest changed by -352 which decreased total open position to 1177

On 11 Dec ETERNAL was trading at 290.95. The strike last trading price was 4.9, which was 1.4 higher than the previous day. The implied volatity was 24.43, the open interest changed by -223 which decreased total open position to 1531

On 10 Dec ETERNAL was trading at 283.25. The strike last trading price was 3.35, which was -2.9 lower than the previous day. The implied volatity was 28.08, the open interest changed by 285 which increased total open position to 1752

On 9 Dec ETERNAL was trading at 291.70. The strike last trading price was 6.3, which was 1.8 higher than the previous day. The implied volatity was 25.20, the open interest changed by -140 which decreased total open position to 1459

On 8 Dec ETERNAL was trading at 285.25. The strike last trading price was 4.25, which was -3.15 lower than the previous day. The implied volatity was 27.03, the open interest changed by 715 which increased total open position to 1595

On 5 Dec ETERNAL was trading at 292.40. The strike last trading price was 7.1, which was -2.3 lower than the previous day. The implied volatity was 25.24, the open interest changed by 576 which increased total open position to 877

On 4 Dec ETERNAL was trading at 295.75. The strike last trading price was 9.5, which was -0.95 lower than the previous day. The implied volatity was 24.03, the open interest changed by 105 which increased total open position to 302

On 3 Dec ETERNAL was trading at 297.75. The strike last trading price was 10.7, which was -2 lower than the previous day. The implied volatity was 23.46, the open interest changed by 73 which increased total open position to 199

On 2 Dec ETERNAL was trading at 300.55. The strike last trading price was 12.65, which was -1.25 lower than the previous day. The implied volatity was 24.80, the open interest changed by 28 which increased total open position to 126

On 1 Dec ETERNAL was trading at 301.50. The strike last trading price was 14, which was 0.7 higher than the previous day. The implied volatity was 25.08, the open interest changed by 28 which increased total open position to 102

On 28 Nov ETERNAL was trading at 300.10. The strike last trading price was 13.35, which was -1.6 lower than the previous day. The implied volatity was 24.92, the open interest changed by 19 which increased total open position to 73

On 27 Nov ETERNAL was trading at 302.75. The strike last trading price was 14.5, which was -3.05 lower than the previous day. The implied volatity was 24.40, the open interest changed by 12 which increased total open position to 55

On 26 Nov ETERNAL was trading at 306.85. The strike last trading price was 17.55, which was 2.8 higher than the previous day. The implied volatity was 22.89, the open interest changed by 12 which increased total open position to 48

On 25 Nov ETERNAL was trading at 302.30. The strike last trading price was 15.05, which was 0.15 higher than the previous day. The implied volatity was 24.62, the open interest changed by -3 which decreased total open position to 36

On 24 Nov ETERNAL was trading at 301.00. The strike last trading price was 14.45, which was -1.85 lower than the previous day. The implied volatity was 25.71, the open interest changed by 20 which increased total open position to 38

On 21 Nov ETERNAL was trading at 301.95. The strike last trading price was 16.1, which was -3.75 lower than the previous day. The implied volatity was 26.47, the open interest changed by 10 which increased total open position to 18

On 20 Nov ETERNAL was trading at 306.90. The strike last trading price was 19.85, which was -3.05 lower than the previous day. The implied volatity was 27.75, the open interest changed by 0 which decreased total open position to 8

On 19 Nov ETERNAL was trading at 306.60. The strike last trading price was 22.9, which was 4.45 higher 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 22.9, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 17 Nov ETERNAL was trading at 309.55. The strike last trading price was 22.9, which was 4.45 higher than the previous day. The implied volatity was 28.51, the open interest changed by -1 which decreased total open position to 8

On 14 Nov ETERNAL was trading at 303.75. The strike last trading price was 18.45, which was -3.95 lower than the previous day. The implied volatity was 25.72, the open interest changed by 3 which increased total open position to 6

On 13 Nov ETERNAL was trading at 297.75. The strike last trading price was 22.4, which was -12.9 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 22.4, which was -12.9 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 22.4, which was -12.9 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 22.4, which was -12.9 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 7 Nov ETERNAL was trading at 306.10. The strike last trading price was 22.4, which was -12.9 lower than the previous day. The implied volatity was 29.77, the open interest changed by 1 which increased total open position to 2

On 6 Nov ETERNAL was trading at 305.65. The strike last trading price was 35.3, which was -15.4 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 35.3, which was -15.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Nov ETERNAL was trading at 322.60. The strike last trading price was 35.3, which was -15.4 lower than the previous day. The implied volatity was 28.63, 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 50.7, 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 50.7, 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 295 PE
Delta: -0.38 Vega: 0.25 Theta: -0.14 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	298.05	4.45 ₹ 10,791.25	-3.7 -8972.50	24.32	2,898 70,27,650	398 9,65,150	1,238 30,02,150
11 Dec	290.95	8.4 ₹ 20,370	-5.3 -12852.50	24.56	943 22,86,775	5 12,125	847 20,53,975
10 Dec	283.25	14.2 ₹ 34,435	5.85 14186.25	28.35	1,271 30,82,175	-92 -2,23,100	843 20,44,275
9 Dec	291.70	8.3 ₹ 20,127.5	-4.45 -10791.25	26.78	1,357 32,90,725	13 31,525	934 22,64,950
8 Dec	285.25	13.15 ₹ 31,888.75	4.75 11518.75	29.81	2,831 68,65,175	-13 -31,525	921 22,33,425
5 Dec	292.40	8.8 ₹ 21,340	2.25 5456.25	26.76	2,281 55,31,425	221 5,35,925	935 22,67,375
4 Dec	295.75	6.15 ₹ 14,913.75	0.05 121.25	24.98	2,868 69,54,900	68 1,64,900	713 17,29,025
3 Dec	297.75	5.8 ₹ 14,065	0.75 1818.75	25.98	1,551 37,61,175	-7 -16,975	657 15,93,225
2 Dec	300.55	5.05 ₹ 12,246.25	-0.05 -121.25	25.63	1,394 33,80,450	72 1,74,600	669 16,22,325
1 Dec	301.50	4.9 ₹ 11,882.5	-0.85 -2061.25	26.51	934 22,64,950	2 4,850	606 14,69,550
28 Nov	300.10	5.7 ₹ 13,822.5	0.8 1940.00	26.22	639 15,49,575	25 60,625	605 14,67,125
27 Nov	302.75	5.1 ₹ 12,367.5	1.1 2667.50	25.81	1,002 24,29,850	107 2,59,475	579 14,04,075
26 Nov	306.85	4 ₹ 9,700	-1.65 -4001.25	26.23	756 18,33,300	127 3,07,975	488 11,83,400
25 Nov	302.30	5.55 ₹ 13,458.75	-1.3 -3152.50	26.76	1,135 27,52,375	147 3,56,475	362 8,77,850
24 Nov	301.00	7 ₹ 16,975	-0.1 -242.50	28.98	653 15,83,525	138 3,34,650	215 5,21,375
21 Nov	301.95	6.9 ₹ 16,732.5	1.3 3152.50	29.07	74 1,79,450	8 19,400	77 1,86,725
20 Nov	306.90	5.65 ₹ 13,701.25	-0.2 -485.00	29.70	45 1,09,125	18 43,650	70 1,69,750
19 Nov	306.60	5.85 ₹ 14,186.25	-0.9 -2182.50	29.73	26 63,050	5 12,125	49 1,18,825
18 Nov	306.15	7.05 ₹ 17,096.25	1.2 2910.00	30.87	28 67,900	8 19,400	45 1,09,125
17 Nov	309.55	5.9 ₹ 14,307.5	-2.85 -6911.25	31.56	35 84,875	16 38,800	36 87,300
14 Nov	303.75	8.75 ₹ 21,218.75	-0.75 -1818.75	33.85	7 16,975	0 0	19 46,075
13 Nov	297.75	9.1 ₹ 22,067.5	3.5 8487.50	28.34	21 50,925	5 12,125	21 50,925
12 Nov	308.80	5.6 ₹ 13,580	-1.75 -4243.75	28.52	7 16,975	5 12,125	17 41,225
11 Nov	305.80	7.05 ₹ 17,096.25	-1.95 -4728.75	30.41	9 21,825	5 12,125	11 26,675
10 Nov	301.45	9 ₹ 21,825	1.7 4122.50	31.19	10 24,250	3 7,275	4 9,700
7 Nov	306.10	7.3 ₹ 17,702.5	-0.7 -1697.50	29.97	1 2,425	0 0	0 0
6 Nov	305.65	8 ₹ 19,400	0 0.00	3.86	0 0	0 0	0 0
4 Nov	313.50	8 ₹ 19,400	0 0.00	5.74	0 0	0 0	0 0
3 Nov	322.60	8 ₹ 19,400	0 0.00	7.59	0 0	0 0	0 0
31 Oct	317.75	8 ₹ 19,400	0 0.00	-	0 0	0 0	0 0
30 Oct	329.35	8 ₹ 19,400	0 0.00	8.72	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 295 expiring on 30DEC2025

Delta for 295 PE is -0.38

Historical price for 295 PE is as follows

On 12 Dec ETERNAL was trading at 298.05. The strike last trading price was 4.45, which was -3.7 lower than the previous day. The implied volatity was 24.32, the open interest changed by 398 which increased total open position to 1238

On 11 Dec ETERNAL was trading at 290.95. The strike last trading price was 8.4, which was -5.3 lower than the previous day. The implied volatity was 24.56, the open interest changed by 5 which increased total open position to 847

On 10 Dec ETERNAL was trading at 283.25. The strike last trading price was 14.2, which was 5.85 higher than the previous day. The implied volatity was 28.35, the open interest changed by -92 which decreased total open position to 843

On 9 Dec ETERNAL was trading at 291.70. The strike last trading price was 8.3, which was -4.45 lower than the previous day. The implied volatity was 26.78, the open interest changed by 13 which increased total open position to 934

On 8 Dec ETERNAL was trading at 285.25. The strike last trading price was 13.15, which was 4.75 higher than the previous day. The implied volatity was 29.81, the open interest changed by -13 which decreased total open position to 921

On 5 Dec ETERNAL was trading at 292.40. The strike last trading price was 8.8, which was 2.25 higher than the previous day. The implied volatity was 26.76, the open interest changed by 221 which increased total open position to 935

On 4 Dec ETERNAL was trading at 295.75. The strike last trading price was 6.15, which was 0.05 higher than the previous day. The implied volatity was 24.98, the open interest changed by 68 which increased total open position to 713

On 3 Dec ETERNAL was trading at 297.75. The strike last trading price was 5.8, which was 0.75 higher than the previous day. The implied volatity was 25.98, the open interest changed by -7 which decreased total open position to 657

On 2 Dec ETERNAL was trading at 300.55. The strike last trading price was 5.05, which was -0.05 lower than the previous day. The implied volatity was 25.63, the open interest changed by 72 which increased total open position to 669

On 1 Dec ETERNAL was trading at 301.50. The strike last trading price was 4.9, which was -0.85 lower than the previous day. The implied volatity was 26.51, the open interest changed by 2 which increased total open position to 606

On 28 Nov ETERNAL was trading at 300.10. The strike last trading price was 5.7, which was 0.8 higher than the previous day. The implied volatity was 26.22, the open interest changed by 25 which increased total open position to 605

On 27 Nov ETERNAL was trading at 302.75. The strike last trading price was 5.1, which was 1.1 higher than the previous day. The implied volatity was 25.81, the open interest changed by 107 which increased total open position to 579

On 26 Nov ETERNAL was trading at 306.85. The strike last trading price was 4, which was -1.65 lower than the previous day. The implied volatity was 26.23, the open interest changed by 127 which increased total open position to 488

On 25 Nov ETERNAL was trading at 302.30. The strike last trading price was 5.55, which was -1.3 lower than the previous day. The implied volatity was 26.76, the open interest changed by 147 which increased total open position to 362

On 24 Nov ETERNAL was trading at 301.00. The strike last trading price was 7, which was -0.1 lower than the previous day. The implied volatity was 28.98, the open interest changed by 138 which increased total open position to 215

On 21 Nov ETERNAL was trading at 301.95. The strike last trading price was 6.9, which was 1.3 higher than the previous day. The implied volatity was 29.07, the open interest changed by 8 which increased total open position to 77

On 20 Nov ETERNAL was trading at 306.90. The strike last trading price was 5.65, which was -0.2 lower than the previous day. The implied volatity was 29.70, the open interest changed by 18 which increased total open position to 70

On 19 Nov ETERNAL was trading at 306.60. The strike last trading price was 5.85, which was -0.9 lower than the previous day. The implied volatity was 29.73, the open interest changed by 5 which increased total open position to 49

On 18 Nov ETERNAL was trading at 306.15. The strike last trading price was 7.05, which was 1.2 higher than the previous day. The implied volatity was 30.87, the open interest changed by 8 which increased total open position to 45

On 17 Nov ETERNAL was trading at 309.55. The strike last trading price was 5.9, which was -2.85 lower than the previous day. The implied volatity was 31.56, the open interest changed by 16 which increased total open position to 36

On 14 Nov ETERNAL was trading at 303.75. The strike last trading price was 8.75, which was -0.75 lower than the previous day. The implied volatity was 33.85, the open interest changed by 0 which decreased total open position to 19

On 13 Nov ETERNAL was trading at 297.75. The strike last trading price was 9.1, which was 3.5 higher than the previous day. The implied volatity was 28.34, the open interest changed by 5 which increased total open position to 21

On 12 Nov ETERNAL was trading at 308.80. The strike last trading price was 5.6, which was -1.75 lower than the previous day. The implied volatity was 28.52, the open interest changed by 5 which increased total open position to 17

On 11 Nov ETERNAL was trading at 305.80. The strike last trading price was 7.05, which was -1.95 lower than the previous day. The implied volatity was 30.41, the open interest changed by 5 which increased total open position to 11

On 10 Nov ETERNAL was trading at 301.45. The strike last trading price was 9, which was 1.7 higher than the previous day. The implied volatity was 31.19, the open interest changed by 3 which increased total open position to 4

On 7 Nov ETERNAL was trading at 306.10. The strike last trading price was 7.3, which was -0.7 lower than the previous day. The implied volatity was 29.97, 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 8, which was 0 lower than the previous day. The implied volatity was 3.86, 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 8, which was 0 lower than the previous day. The implied volatity was 5.74, 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 8, which was 0 lower than the previous day. The implied volatity was 7.59, 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 8, 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 8, which was 0 lower than the previous day. The implied volatity was 8.72, 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