ETERNAL

Eternal Limited

292.9 -2.85 (-0.96%)

L: 292.5 H: 299.7

Back to Option Chain

Historical option data for ETERNAL
05 Dec 2025 02:48 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 305 CE
Delta: 0.31 Vega: 0.27 Theta: -0.16 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	292.85	3.75 ₹ 9,093.75	-1.15 -2788.75	25.02	1,699 41,20,075	281 6,81,425	3,481 84,41,425
4 Dec	295.75	5.05 ₹ 12,246.25	-0.5 -1212.50	24.43	2,215 53,71,375	-8 -19,400	3,203 77,67,275
3 Dec	297.75	5.7 ₹ 13,822.5	-1.6 -3880.00	23.42	2,206 53,49,550	194 4,70,450	3,224 78,18,200
2 Dec	300.55	7.1 ₹ 17,217.5	-1 -2425.00	24.29	2,204 53,44,700	304 7,37,200	3,033 73,55,025
1 Dec	301.50	8.2 ₹ 19,885	0.3 727.50	24.68	2,290 55,53,250	7 16,975	2,728 66,15,400
28 Nov	300.10	7.9 ₹ 19,157.5	-1.2 -2910.00	24.69	1,749 42,41,325	189 4,58,325	2,731 66,22,675
27 Nov	302.75	8.8 ₹ 21,340	-2.4 -5820.00	24.35	2,617 63,46,225	393 9,53,025	2,540 61,59,500
26 Nov	306.85	10.85 ₹ 26,311.25	1.65 4001.25	22.48	2,029 49,20,325	284 6,88,700	2,162 52,42,850

25 Nov	302.30	9.4 ₹ 22,795	-0.25 -606.25	24.76	1,842 44,66,850	131 3,17,675	1,884 45,68,700
24 Nov	301.00	9.25 ₹ 22,431.25	-1.35 -3273.75	26.20	2,200 53,35,000	817 19,81,225	1,752 42,48,600
21 Nov	301.95	10.6 ₹ 25,705	-2.8 -6790.00	26.63	1,207 29,26,975	716 17,36,300	932 22,60,100
20 Nov	306.90	13.55 ₹ 32,858.75	-0.3 -727.50	26.50	162 3,92,850	67 1,62,475	216 5,23,800
19 Nov	306.60	13.75 ₹ 33,343.75	-0.25 -606.25	27.01	99 2,40,075	41 99,425	147 3,56,475
18 Nov	306.15	13.6 ₹ 32,980	-3.05 -7396.25	29.39	61 1,47,925	34 82,450	105 2,54,625
17 Nov	309.55	16.9 ₹ 40,982.5	3.7 8972.50	29.63	81 1,96,425	7 16,975	70 1,69,750
14 Nov	303.75	13.7 ₹ 33,222.5	2.05 4971.25	28.37	41 99,425	11 26,675	63 1,52,775
13 Nov	297.75	11.3 ₹ 27,402.5	-3.85 -9336.25	30.51	71 1,72,175	42 1,01,850	51 1,23,675
12 Nov	308.80	15.15 ₹ 36,738.75	1.6 3880.00	-	0 0	2 4,850	0 0
11 Nov	305.80	15.15 ₹ 36,738.75	1.6 3880.00	27.82	8 19,400	2 4,850	9 21,825
10 Nov	301.45	13.3 ₹ 32,252.5	-2.6 -6305.00	28.83	11 26,675	5 12,125	6 14,550
7 Nov	306.10	15.9 ₹ 38,557.5	-27.8 -67415.00	-	0 0	1 2,425	0 0
6 Nov	305.65	15.9 ₹ 38,557.5	-27.8 -67415.00	28.41	1 2,425	0 0	0 0
4 Nov	313.50	43.7 ₹ 1,05,972.5	0 0.00	-	0 0	0 0	0 0
3 Nov	322.60	43.7 ₹ 1,05,972.5	0 0.00	-	0 0	0 0	0 0
31 Oct	317.75	43.7 ₹ 1,05,972.5	0 0.00	-	0 0	0 0	0 0
30 Oct	329.35	43.7 ₹ 1,05,972.5	0 0.00	-	0 0	0 0	0 0
29 Oct	330.45	43.7 ₹ 1,05,972.5	0 0.00	-	0 0	0 0	0 0

For Eternal Limited - strike price 305 expiring on 30DEC2025

Delta for 305 CE is 0.31

Historical price for 305 CE is as follows

On 5 Dec ETERNAL was trading at 292.85. The strike last trading price was 3.75, which was -1.15 lower than the previous day. The implied volatity was 25.02, the open interest changed by 281 which increased total open position to 3481

On 4 Dec ETERNAL was trading at 295.75. The strike last trading price was 5.05, which was -0.5 lower than the previous day. The implied volatity was 24.43, the open interest changed by -8 which decreased total open position to 3203

On 3 Dec ETERNAL was trading at 297.75. The strike last trading price was 5.7, which was -1.6 lower than the previous day. The implied volatity was 23.42, the open interest changed by 194 which increased total open position to 3224

On 2 Dec ETERNAL was trading at 300.55. The strike last trading price was 7.1, which was -1 lower than the previous day. The implied volatity was 24.29, the open interest changed by 304 which increased total open position to 3033

On 1 Dec ETERNAL was trading at 301.50. The strike last trading price was 8.2, which was 0.3 higher than the previous day. The implied volatity was 24.68, the open interest changed by 7 which increased total open position to 2728

On 28 Nov ETERNAL was trading at 300.10. The strike last trading price was 7.9, which was -1.2 lower than the previous day. The implied volatity was 24.69, the open interest changed by 189 which increased total open position to 2731

On 27 Nov ETERNAL was trading at 302.75. The strike last trading price was 8.8, which was -2.4 lower than the previous day. The implied volatity was 24.35, the open interest changed by 393 which increased total open position to 2540

On 26 Nov ETERNAL was trading at 306.85. The strike last trading price was 10.85, which was 1.65 higher than the previous day. The implied volatity was 22.48, the open interest changed by 284 which increased total open position to 2162

On 25 Nov ETERNAL was trading at 302.30. The strike last trading price was 9.4, which was -0.25 lower than the previous day. The implied volatity was 24.76, the open interest changed by 131 which increased total open position to 1884

On 24 Nov ETERNAL was trading at 301.00. The strike last trading price was 9.25, which was -1.35 lower than the previous day. The implied volatity was 26.20, the open interest changed by 817 which increased total open position to 1752

On 21 Nov ETERNAL was trading at 301.95. The strike last trading price was 10.6, which was -2.8 lower than the previous day. The implied volatity was 26.63, the open interest changed by 716 which increased total open position to 932

On 20 Nov ETERNAL was trading at 306.90. The strike last trading price was 13.55, which was -0.3 lower than the previous day. The implied volatity was 26.50, the open interest changed by 67 which increased total open position to 216

On 19 Nov ETERNAL was trading at 306.60. The strike last trading price was 13.75, which was -0.25 lower than the previous day. The implied volatity was 27.01, the open interest changed by 41 which increased total open position to 147

On 18 Nov ETERNAL was trading at 306.15. The strike last trading price was 13.6, which was -3.05 lower than the previous day. The implied volatity was 29.39, the open interest changed by 34 which increased total open position to 105

On 17 Nov ETERNAL was trading at 309.55. The strike last trading price was 16.9, which was 3.7 higher than the previous day. The implied volatity was 29.63, the open interest changed by 7 which increased total open position to 70

On 14 Nov ETERNAL was trading at 303.75. The strike last trading price was 13.7, which was 2.05 higher than the previous day. The implied volatity was 28.37, the open interest changed by 11 which increased total open position to 63

On 13 Nov ETERNAL was trading at 297.75. The strike last trading price was 11.3, which was -3.85 lower than the previous day. The implied volatity was 30.51, the open interest changed by 42 which increased total open position to 51

On 12 Nov ETERNAL was trading at 308.80. The strike last trading price was 15.15, which was 1.6 higher 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 15.15, which was 1.6 higher than the previous day. The implied volatity was 27.82, the open interest changed by 2 which increased total open position to 9

On 10 Nov ETERNAL was trading at 301.45. The strike last trading price was 13.3, which was -2.6 lower than the previous day. The implied volatity was 28.83, the open interest changed by 5 which increased total open position to 6

On 7 Nov ETERNAL was trading at 306.10. The strike last trading price was 15.9, which was -27.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov ETERNAL was trading at 305.65. The strike last trading price was 15.9, which was -27.8 lower than the previous day. The implied volatity was 28.41, 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 43.7, 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 3 Nov ETERNAL was trading at 322.60. The strike last trading price was 43.7, 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 31 Oct ETERNAL was trading at 317.75. The strike last trading price was 43.7, 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 43.7, 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 43.7, 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

ETERNAL 30DEC2025 305 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	292.85	13.95 ₹ 33,828.75	1.95 4728.75	-	436 10,57,300	31 75,175	1,375 33,34,375
4 Dec	295.75	11.4 ₹ 27,645	0.25 606.25	24.64	568 13,77,400	-59 -1,43,075	1,348 32,68,900
3 Dec	297.75	10.85 ₹ 26,311.25	1.35 3273.75	26.24	604 14,64,700	13 31,525	1,408 34,14,400
2 Dec	300.55	9.6 ₹ 23,280	0.25 606.25	25.59	586 14,21,050	23 55,775	1,397 33,87,725
1 Dec	301.50	9.1 ₹ 22,067.5	-1.3 -3152.50	26.19	849 20,58,825	44 1,06,700	1,373 33,29,525
28 Nov	300.10	10.2 ₹ 24,735	1.15 2788.75	25.99	521 12,63,425	69 1,67,325	1,335 32,37,375
27 Nov	302.75	9.35 ₹ 22,673.75	1.9 4607.50	25.72	1,553 37,66,025	184 4,46,200	1,265 30,67,625
26 Nov	306.85	7.55 ₹ 18,308.75	-2.55 -6183.75	26.14	1,286 31,18,550	192 4,65,600	1,080 26,19,000
25 Nov	302.30	10 ₹ 24,250	-1.25 -3031.25	27.20	1,076 26,09,300	211 5,11,675	889 21,55,825
24 Nov	301.00	11.35 ₹ 27,523.75	-0.2 -485.00	28.31	718 17,41,150	309 7,49,325	672 16,29,600
21 Nov	301.95	11.55 ₹ 28,008.75	2.05 4971.25	29.66	438 10,62,150	197 4,77,725	362 8,77,850
20 Nov	306.90	9.2 ₹ 22,310	-0.6 -1455.00	29.10	118 2,86,150	63 1,52,775	165 4,00,125
19 Nov	306.60	9.9 ₹ 24,007.5	-1 -2425.00	30.27	68 1,64,900	41 99,425	98 2,37,650
18 Nov	306.15	11.2 ₹ 27,160	1.7 4122.50	30.84	39 94,575	13 31,525	56 1,35,800
17 Nov	309.55	9.4 ₹ 22,795	-3.05 -7396.25	31.29	40 97,000	10 24,250	41 99,425
14 Nov	303.75	11.55 ₹ 28,008.75	-3.45 -8366.25	30.30	15 36,375	8 19,400	32 77,600
13 Nov	297.75	15.5 ₹ 37,587.5	6.6 16005.00	31.70	12 29,100	6 14,550	23 55,775
12 Nov	308.80	8.9 ₹ 21,582.5	-2 -4850.00	27.78	18 43,650	10 24,250	16 38,800
11 Nov	305.80	10.75 ₹ 26,068.75	-0.75 -1818.75	29.80	7 16,975	1 2,425	5 12,125
10 Nov	301.45	11.5 ₹ 27,887.5	0 0.00	26.59	3 7,275	1 2,425	2 4,850
7 Nov	306.10	11.5 ₹ 27,887.5	4 9700.00	-	0 0	0 0	0 0
6 Nov	305.65	11.5 ₹ 27,887.5	4 9700.00	29.62	1 2,425	0 0	1 2,425
4 Nov	313.50	7.5 ₹ 18,187.5	-3.4 -8245.00	-	0 0	0 0	0 0
3 Nov	322.60	7.5 ₹ 18,187.5	-3.4 -8245.00	-	0 0	1 2,425	0 0
31 Oct	317.75	7.5 ₹ 18,187.5	-3.4 -8245.00	-	1 2,425	0 0	0 0
30 Oct	329.35	10.9 ₹ 26,432.5	0 0.00	6.63	0 0	0 0	0 0
29 Oct	330.45	10.9 ₹ 26,432.5	0 0.00	6.88	0 0	0 0	0 0

For Eternal Limited - strike price 305 expiring on 30DEC2025

Delta for 305 PE is -

Historical price for 305 PE is as follows

On 5 Dec ETERNAL was trading at 292.85. The strike last trading price was 13.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 1375

On 4 Dec ETERNAL was trading at 295.75. The strike last trading price was 11.4, which was 0.25 higher than the previous day. The implied volatity was 24.64, the open interest changed by -59 which decreased total open position to 1348

On 3 Dec ETERNAL was trading at 297.75. The strike last trading price was 10.85, which was 1.35 higher than the previous day. The implied volatity was 26.24, the open interest changed by 13 which increased total open position to 1408

On 2 Dec ETERNAL was trading at 300.55. The strike last trading price was 9.6, which was 0.25 higher than the previous day. The implied volatity was 25.59, the open interest changed by 23 which increased total open position to 1397

On 1 Dec ETERNAL was trading at 301.50. The strike last trading price was 9.1, which was -1.3 lower than the previous day. The implied volatity was 26.19, the open interest changed by 44 which increased total open position to 1373

On 28 Nov ETERNAL was trading at 300.10. The strike last trading price was 10.2, which was 1.15 higher than the previous day. The implied volatity was 25.99, the open interest changed by 69 which increased total open position to 1335

On 27 Nov ETERNAL was trading at 302.75. The strike last trading price was 9.35, which was 1.9 higher than the previous day. The implied volatity was 25.72, the open interest changed by 184 which increased total open position to 1265

On 26 Nov ETERNAL was trading at 306.85. The strike last trading price was 7.55, which was -2.55 lower than the previous day. The implied volatity was 26.14, the open interest changed by 192 which increased total open position to 1080

On 25 Nov ETERNAL was trading at 302.30. The strike last trading price was 10, which was -1.25 lower than the previous day. The implied volatity was 27.20, the open interest changed by 211 which increased total open position to 889

On 24 Nov ETERNAL was trading at 301.00. The strike last trading price was 11.35, which was -0.2 lower than the previous day. The implied volatity was 28.31, the open interest changed by 309 which increased total open position to 672

On 21 Nov ETERNAL was trading at 301.95. The strike last trading price was 11.55, which was 2.05 higher than the previous day. The implied volatity was 29.66, the open interest changed by 197 which increased total open position to 362

On 20 Nov ETERNAL was trading at 306.90. The strike last trading price was 9.2, which was -0.6 lower than the previous day. The implied volatity was 29.10, the open interest changed by 63 which increased total open position to 165

On 19 Nov ETERNAL was trading at 306.60. The strike last trading price was 9.9, which was -1 lower than the previous day. The implied volatity was 30.27, the open interest changed by 41 which increased total open position to 98

On 18 Nov ETERNAL was trading at 306.15. The strike last trading price was 11.2, which was 1.7 higher than the previous day. The implied volatity was 30.84, the open interest changed by 13 which increased total open position to 56

On 17 Nov ETERNAL was trading at 309.55. The strike last trading price was 9.4, which was -3.05 lower than the previous day. The implied volatity was 31.29, the open interest changed by 10 which increased total open position to 41

On 14 Nov ETERNAL was trading at 303.75. The strike last trading price was 11.55, which was -3.45 lower than the previous day. The implied volatity was 30.30, the open interest changed by 8 which increased total open position to 32

On 13 Nov ETERNAL was trading at 297.75. The strike last trading price was 15.5, which was 6.6 higher than the previous day. The implied volatity was 31.70, the open interest changed by 6 which increased total open position to 23

On 12 Nov ETERNAL was trading at 308.80. The strike last trading price was 8.9, which was -2 lower than the previous day. The implied volatity was 27.78, the open interest changed by 10 which increased total open position to 16

On 11 Nov ETERNAL was trading at 305.80. The strike last trading price was 10.75, which was -0.75 lower than the previous day. The implied volatity was 29.80, the open interest changed by 1 which increased total open position to 5

On 10 Nov ETERNAL was trading at 301.45. The strike last trading price was 11.5, which was 0 lower than the previous day. The implied volatity was 26.59, the open interest changed by 1 which increased total open position to 2

On 7 Nov ETERNAL was trading at 306.10. The strike last trading price was 11.5, which was 4 higher 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 11.5, which was 4 higher than the previous day. The implied volatity was 29.62, the open interest changed by 0 which decreased total open position to 1

On 4 Nov ETERNAL was trading at 313.50. The strike last trading price was 7.5, which was -3.4 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 7.5, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct ETERNAL was trading at 317.75. The strike last trading price was 7.5, which was -3.4 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 10.9, which was 0 lower than the previous day. The implied volatity was 6.63, 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 10.9, which was 0 lower than the previous day. The implied volatity was 6.88, 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