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 325 CE
Delta: 0.08 Vega: 0.10 Theta: -0.08 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	298.05	0.65 ₹ 1,576.25	0.1 242.50	26.29	773 18,74,525	33 80,025	603 14,62,275
11 Dec	290.95	0.5 ₹ 1,212.5	-0.05 -121.25	30.00	651 15,78,675	-14 -33,950	570 13,82,250
10 Dec	283.25	0.5 ₹ 1,212.5	-0.25 -606.25	34.60	525 12,73,125	31 75,175	582 14,11,350
9 Dec	291.70	0.75 ₹ 1,818.75	0.1 242.50	29.77	760 18,43,000	36 87,300	556 13,48,300
8 Dec	285.25	0.65 ₹ 1,576.25	-0.1 -242.50	33.01	767 18,59,975	2 4,850	522 12,65,850
5 Dec	292.40	0.7 ₹ 1,697.5	-0.35 -848.75	26.63	567 13,74,975	-32 -77,600	525 12,73,125
4 Dec	295.75	1.05 ₹ 2,546.25	-0.15 -363.75	25.28	438 10,62,150	-63 -1,52,775	558 13,53,150
3 Dec	297.75	1.2 ₹ 2,910	-0.5 -1212.50	24.24	653 15,83,525	-22 -53,350	621 15,05,925
2 Dec	300.55	1.75 ₹ 4,243.75	-0.25 -606.25	25.05	594 14,40,450	167 4,04,975	645 15,64,125
1 Dec	301.50	2.05 ₹ 4,971.25	0 0.00	24.65	620 15,03,500	20 48,500	481 11,66,425
28 Nov	300.10	2.05 ₹ 4,971.25	-0.5 -1212.50	24.59	456 11,05,800	54 1,30,950	455 11,03,375
27 Nov	302.75	2.45 ₹ 5,941.25	-1 -2425.00	24.46	694 16,82,950	6 14,550	400 9,70,000
26 Nov	306.85	3.25 ₹ 7,881.25	0.5 1212.50	23.12	553 13,41,025	-26 -63,050	395 9,57,875
25 Nov	302.30	2.85 ₹ 6,911.25	-0.2 -485.00	24.94	608 14,74,400	-36 -87,300	422 10,23,350
24 Nov	301.00	2.95 ₹ 7,153.75	-0.75 -1818.75	26.22	473 11,47,025	142 3,44,350	458 11,10,650
21 Nov	301.95	4 ₹ 9,700	-1 -2425.00	27.45	267 6,47,475	88 2,13,400	315 7,63,875

20 Nov	306.90	5.15 ₹ 12,488.75	-0.45 -1091.25	26.20	229 5,55,325	92 2,23,100	227 5,50,475
19 Nov	306.60	5.55 ₹ 13,458.75	-0.35 -848.75	27.16	96 2,32,800	40 97,000	134 3,24,950
18 Nov	306.15	5.7 ₹ 13,822.5	-1.9 -4607.50	29.10	94 2,27,950	24 58,200	93 2,25,525
17 Nov	309.55	7.6 ₹ 18,430	1.6 3880.00	29.09	60 1,45,500	30 72,750	69 1,67,325
14 Nov	303.75	6 ₹ 14,550	0.7 1697.50	28.62	11 26,675	4 9,700	39 94,575
13 Nov	297.75	5.05 ₹ 12,246.25	-2.45 -5941.25	30.91	16 38,800	8 19,400	34 82,450
12 Nov	308.80	7.5 ₹ 18,187.5	0.25 606.25	28.00	28 67,900	-4 -9,700	26 63,050
11 Nov	305.80	7.25 ₹ 17,581.25	1.45 3516.25	28.93	26 63,050	10 24,250	30 72,750
10 Nov	301.45	5.6 ₹ 13,580	-1.8 -4365.00	28.22	49 1,18,825	11 26,675	19 46,075
7 Nov	306.10	7.3 ₹ 17,702.5	-0.45 -1091.25	27.84	3 7,275	2 4,850	8 19,400
6 Nov	305.65	7.75 ₹ 18,793.75	-3.25 -7881.25	29.12	4 9,700	2 4,850	6 14,550
4 Nov	313.50	11 ₹ 26,675	-5 -12125.00	28.37	2 4,850	0 0	4 9,700
3 Nov	322.60	16 ₹ 38,800	0 0.00	29.20	1 2,425	0 0	3 7,275
31 Oct	317.75	16 ₹ 38,800	-15.6 -37830.00	-	3 7,275	2 4,850	2 4,850
30 Oct	329.35	31.6 ₹ 76,630	0 0.00	-	0 0	0 0	0 0
29 Oct	330.45	31.6 ₹ 76,630	0 0.00	-	0 0	0 0	0 0

For Eternal Limited - strike price 325 expiring on 30DEC2025

Delta for 325 CE is 0.08

Historical price for 325 CE is as follows

On 12 Dec ETERNAL was trading at 298.05. The strike last trading price was 0.65, which was 0.1 higher than the previous day. The implied volatity was 26.29, the open interest changed by 33 which increased total open position to 603

On 11 Dec ETERNAL was trading at 290.95. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 30.00, the open interest changed by -14 which decreased total open position to 570

On 10 Dec ETERNAL was trading at 283.25. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 34.60, the open interest changed by 31 which increased total open position to 582

On 9 Dec ETERNAL was trading at 291.70. The strike last trading price was 0.75, which was 0.1 higher than the previous day. The implied volatity was 29.77, the open interest changed by 36 which increased total open position to 556

On 8 Dec ETERNAL was trading at 285.25. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 33.01, the open interest changed by 2 which increased total open position to 522

On 5 Dec ETERNAL was trading at 292.40. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 26.63, the open interest changed by -32 which decreased total open position to 525

On 4 Dec ETERNAL was trading at 295.75. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 25.28, the open interest changed by -63 which decreased total open position to 558

On 3 Dec ETERNAL was trading at 297.75. The strike last trading price was 1.2, which was -0.5 lower than the previous day. The implied volatity was 24.24, the open interest changed by -22 which decreased total open position to 621

On 2 Dec ETERNAL was trading at 300.55. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was 25.05, the open interest changed by 167 which increased total open position to 645

On 1 Dec ETERNAL was trading at 301.50. The strike last trading price was 2.05, which was 0 lower than the previous day. The implied volatity was 24.65, the open interest changed by 20 which increased total open position to 481

On 28 Nov ETERNAL was trading at 300.10. The strike last trading price was 2.05, which was -0.5 lower than the previous day. The implied volatity was 24.59, the open interest changed by 54 which increased total open position to 455

On 27 Nov ETERNAL was trading at 302.75. The strike last trading price was 2.45, which was -1 lower than the previous day. The implied volatity was 24.46, the open interest changed by 6 which increased total open position to 400

On 26 Nov ETERNAL was trading at 306.85. The strike last trading price was 3.25, which was 0.5 higher than the previous day. The implied volatity was 23.12, the open interest changed by -26 which decreased total open position to 395

On 25 Nov ETERNAL was trading at 302.30. The strike last trading price was 2.85, which was -0.2 lower than the previous day. The implied volatity was 24.94, the open interest changed by -36 which decreased total open position to 422

On 24 Nov ETERNAL was trading at 301.00. The strike last trading price was 2.95, which was -0.75 lower than the previous day. The implied volatity was 26.22, the open interest changed by 142 which increased total open position to 458

On 21 Nov ETERNAL was trading at 301.95. The strike last trading price was 4, which was -1 lower than the previous day. The implied volatity was 27.45, the open interest changed by 88 which increased total open position to 315

On 20 Nov ETERNAL was trading at 306.90. The strike last trading price was 5.15, which was -0.45 lower than the previous day. The implied volatity was 26.20, the open interest changed by 92 which increased total open position to 227

On 19 Nov ETERNAL was trading at 306.60. The strike last trading price was 5.55, which was -0.35 lower than the previous day. The implied volatity was 27.16, the open interest changed by 40 which increased total open position to 134

On 18 Nov ETERNAL was trading at 306.15. The strike last trading price was 5.7, which was -1.9 lower than the previous day. The implied volatity was 29.10, the open interest changed by 24 which increased total open position to 93

On 17 Nov ETERNAL was trading at 309.55. The strike last trading price was 7.6, which was 1.6 higher than the previous day. The implied volatity was 29.09, the open interest changed by 30 which increased total open position to 69

On 14 Nov ETERNAL was trading at 303.75. The strike last trading price was 6, which was 0.7 higher than the previous day. The implied volatity was 28.62, the open interest changed by 4 which increased total open position to 39

On 13 Nov ETERNAL was trading at 297.75. The strike last trading price was 5.05, which was -2.45 lower than the previous day. The implied volatity was 30.91, the open interest changed by 8 which increased total open position to 34

On 12 Nov ETERNAL was trading at 308.80. The strike last trading price was 7.5, which was 0.25 higher than the previous day. The implied volatity was 28.00, the open interest changed by -4 which decreased total open position to 26

On 11 Nov ETERNAL was trading at 305.80. The strike last trading price was 7.25, which was 1.45 higher than the previous day. The implied volatity was 28.93, the open interest changed by 10 which increased total open position to 30

On 10 Nov ETERNAL was trading at 301.45. The strike last trading price was 5.6, which was -1.8 lower than the previous day. The implied volatity was 28.22, the open interest changed by 11 which increased total open position to 19

On 7 Nov ETERNAL was trading at 306.10. The strike last trading price was 7.3, which was -0.45 lower than the previous day. The implied volatity was 27.84, the open interest changed by 2 which increased total open position to 8

On 6 Nov ETERNAL was trading at 305.65. The strike last trading price was 7.75, which was -3.25 lower than the previous day. The implied volatity was 29.12, the open interest changed by 2 which increased total open position to 6

On 4 Nov ETERNAL was trading at 313.50. The strike last trading price was 11, which was -5 lower than the previous day. The implied volatity was 28.37, the open interest changed by 0 which decreased total open position to 4

On 3 Nov ETERNAL was trading at 322.60. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was 29.20, the open interest changed by 0 which decreased total open position to 3

On 31 Oct ETERNAL was trading at 317.75. The strike last trading price was 16, which was -15.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 30 Oct ETERNAL was trading at 329.35. The strike last trading price was 31.6, 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 31.6, 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 325 PE
Delta: -0.88 Vega: 0.13 Theta: -0.03 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	298.05	26.7 ₹ 64,747.5	-6.85 -16611.25	30.55	2 4,850	0 0	106 2,57,050
11 Dec	290.95	33.55 ₹ 81,358.75	0.1 242.50	25.98	4 9,700	0 0	106 2,57,050
10 Dec	283.25	33.45 ₹ 81,116.25	-5.05 -12246.25	-	0 0	0 0	106 2,57,050
9 Dec	291.70	33.45 ₹ 81,116.25	-5.05 -12246.25	39.40	13 31,525	6 14,550	104 2,52,200
8 Dec	285.25	38.55 ₹ 93,483.75	8.3 20127.50	31.88	11 26,675	1 2,425	98 2,37,650
5 Dec	292.40	30.25 ₹ 73,356.25	4.25 10306.25	-	5 12,125	-1 -2,425	97 2,35,225
4 Dec	295.75	26 ₹ 63,050	-0.35 -848.75	-	7 16,975	3 7,275	97 2,35,225
3 Dec	297.75	26.35 ₹ 63,898.75	2.65 6426.25	29.70	4 9,700	2 4,850	94 2,27,950
2 Dec	300.55	23.7 ₹ 57,472.5	0.55 1333.75	25.21	13 31,525	1 2,425	90 2,18,250
1 Dec	301.50	23.15 ₹ 56,138.75	0.15 363.75	28.28	2 4,850	1 2,425	89 2,15,825
28 Nov	300.10	23 ₹ 55,775	3.3 8002.50	-	0 0	15 36,375	0 0
27 Nov	302.75	23 ₹ 55,775	3.3 8002.50	26.99	34 82,450	14 33,950	87 2,10,975
26 Nov	306.85	19.7 ₹ 47,772.5	-3.4 -8245.00	27.15	12 29,100	3 7,275	73 1,77,025
25 Nov	302.30	23.1 ₹ 56,017.5	-1.75 -4243.75	27.57	35 84,875	7 16,975	69 1,67,325
24 Nov	301.00	24.85 ₹ 60,261.25	0.15 363.75	28.98	30 72,750	17 41,225	61 1,47,925
21 Nov	301.95	24.7 ₹ 59,897.5	4.2 10185.00	30.98	10 24,250	5 12,125	46 1,11,550
20 Nov	306.90	20.5 ₹ 49,712.5	-2.05 -4971.25	28.78	6 14,550	4 9,700	40 97,000
19 Nov	306.60	22.55 ₹ 54,683.75	1.15 2788.75	-	0 0	30 72,750	0 0
18 Nov	306.15	22.55 ₹ 54,683.75	1.15 2788.75	29.29	32 77,600	30 72,750	36 87,300
17 Nov	309.55	21.4 ₹ 51,895	-5.7 -13822.50	34.50	3 7,275	0 0	3 7,275
14 Nov	303.75	27.1 ₹ 65,717.5	4.1 9942.50	-	0 0	1 2,425	0 0
13 Nov	297.75	27.1 ₹ 65,717.5	4.1 9942.50	26.86	1 2,425	0 0	2 4,850
12 Nov	308.80	23 ₹ 55,775	7.75 18793.75	-	0 0	0 0	0 0
11 Nov	305.80	23 ₹ 55,775	7.75 18793.75	-	0 0	0 0	0 0
10 Nov	301.45	23 ₹ 55,775	7.75 18793.75	-	0 0	0 0	0 0
7 Nov	306.10	23 ₹ 55,775	7.75 18793.75	-	0 0	0 0	0 0
6 Nov	305.65	23 ₹ 55,775	7.75 18793.75	30.28	1 2,425	0 0	2 4,850
4 Nov	313.50	15.25 ₹ 36,981.25	-3.3 -8002.50	-	0 0	2 4,850	0 0
3 Nov	322.60	15.25 ₹ 36,981.25	-3.3 -8002.50	32.44	2 4,850	1 2,425	1 2,425
31 Oct	317.75	18.55 ₹ 44,983.75	0 0.00	-	0 0	0 0	0 0
30 Oct	329.35	18.55 ₹ 44,983.75	0 0.00	2.22	0 0	0 0	0 0
29 Oct	330.45	18.55 ₹ 44,983.75	0 0.00	2.55	0 0	0 0	0 0

For Eternal Limited - strike price 325 expiring on 30DEC2025

Delta for 325 PE is -0.88

Historical price for 325 PE is as follows

On 12 Dec ETERNAL was trading at 298.05. The strike last trading price was 26.7, which was -6.85 lower than the previous day. The implied volatity was 30.55, the open interest changed by 0 which decreased total open position to 106

On 11 Dec ETERNAL was trading at 290.95. The strike last trading price was 33.55, which was 0.1 higher than the previous day. The implied volatity was 25.98, the open interest changed by 0 which decreased total open position to 106

On 10 Dec ETERNAL was trading at 283.25. The strike last trading price was 33.45, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 106

On 9 Dec ETERNAL was trading at 291.70. The strike last trading price was 33.45, which was -5.05 lower than the previous day. The implied volatity was 39.40, the open interest changed by 6 which increased total open position to 104

On 8 Dec ETERNAL was trading at 285.25. The strike last trading price was 38.55, which was 8.3 higher than the previous day. The implied volatity was 31.88, the open interest changed by 1 which increased total open position to 98

On 5 Dec ETERNAL was trading at 292.40. The strike last trading price was 30.25, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 97

On 4 Dec ETERNAL was trading at 295.75. The strike last trading price was 26, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 97

On 3 Dec ETERNAL was trading at 297.75. The strike last trading price was 26.35, which was 2.65 higher than the previous day. The implied volatity was 29.70, the open interest changed by 2 which increased total open position to 94

On 2 Dec ETERNAL was trading at 300.55. The strike last trading price was 23.7, which was 0.55 higher than the previous day. The implied volatity was 25.21, the open interest changed by 1 which increased total open position to 90

On 1 Dec ETERNAL was trading at 301.50. The strike last trading price was 23.15, which was 0.15 higher than the previous day. The implied volatity was 28.28, the open interest changed by 1 which increased total open position to 89

On 28 Nov ETERNAL was trading at 300.10. The strike last trading price was 23, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0

On 27 Nov ETERNAL was trading at 302.75. The strike last trading price was 23, which was 3.3 higher than the previous day. The implied volatity was 26.99, the open interest changed by 14 which increased total open position to 87

On 26 Nov ETERNAL was trading at 306.85. The strike last trading price was 19.7, which was -3.4 lower than the previous day. The implied volatity was 27.15, the open interest changed by 3 which increased total open position to 73

On 25 Nov ETERNAL was trading at 302.30. The strike last trading price was 23.1, which was -1.75 lower than the previous day. The implied volatity was 27.57, the open interest changed by 7 which increased total open position to 69

On 24 Nov ETERNAL was trading at 301.00. The strike last trading price was 24.85, which was 0.15 higher than the previous day. The implied volatity was 28.98, the open interest changed by 17 which increased total open position to 61

On 21 Nov ETERNAL was trading at 301.95. The strike last trading price was 24.7, which was 4.2 higher than the previous day. The implied volatity was 30.98, the open interest changed by 5 which increased total open position to 46

On 20 Nov ETERNAL was trading at 306.90. The strike last trading price was 20.5, which was -2.05 lower than the previous day. The implied volatity was 28.78, the open interest changed by 4 which increased total open position to 40

On 19 Nov ETERNAL was trading at 306.60. The strike last trading price was 22.55, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0

On 18 Nov ETERNAL was trading at 306.15. The strike last trading price was 22.55, which was 1.15 higher than the previous day. The implied volatity was 29.29, the open interest changed by 30 which increased total open position to 36

On 17 Nov ETERNAL was trading at 309.55. The strike last trading price was 21.4, which was -5.7 lower than the previous day. The implied volatity was 34.50, the open interest changed by 0 which decreased total open position to 3

On 14 Nov ETERNAL was trading at 303.75. The strike last trading price was 27.1, which was 4.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov ETERNAL was trading at 297.75. The strike last trading price was 27.1, which was 4.1 higher than the previous day. The implied volatity was 26.86, 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 23, which was 7.75 higher 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 23, which was 7.75 higher 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 23, which was 7.75 higher 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 23, which was 7.75 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 23, which was 7.75 higher than the previous day. The implied volatity was 30.28, the open interest changed by 0 which decreased total open position to 2

On 4 Nov ETERNAL was trading at 313.50. The strike last trading price was 15.25, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Nov ETERNAL was trading at 322.60. The strike last trading price was 15.25, which was -3.3 lower than the previous day. The implied volatity was 32.44, the open interest changed by 1 which increased total open position to 1

On 31 Oct ETERNAL was trading at 317.75. The strike last trading price was 18.55, 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 18.55, which was 0 lower than the previous day. The implied volatity was 2.22, 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 18.55, which was 0 lower than the previous day. The implied volatity was 2.55, 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