PETRONET
Petronet Lng Limited
Historical option data for PETRONET
20 Dec 2024 04:11 PM IST
| PETRONET 26DEC2024 293 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 336.45 | 47.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 334.75 | 47.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 335.05 | 47.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 340.45 | 47.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 337.00 | 47.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 340.50 | 47.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 343.00 | 47.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 341.20 | 47.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 335.20 | 47.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 335.10 | 47.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 335.85 | 47.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 337.85 | 47.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 336.35 | 47.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 339.30 | 47.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 338.55 | 47.6 | 10.05 | 43.82 | 2 | 0 | 2 | |||
| 29 Nov | 333.10 | 37.55 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 28 Nov | 328.00 | 37.55 | -12.35 | - | 2 | 1 | 1 | |||
| 27 Nov | 326.95 | 49.9 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 328.90 | 49.9 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 333.85 | 49.9 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 323.60 | 49.9 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 321.85 | 49.9 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 313.95 | 49.9 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 313.95 | 49.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 311.75 | 49.9 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Nov | 313.85 | 49.9 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 314.85 | 49.9 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 322.70 | 49.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 326.95 | 49.9 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 328.90 | 49.9 | - | 0 | 0 | 0 | ||||
For Petronet Lng Limited - strike price 293 expiring on 26DEC2024
Delta for 293 CE is 0.00
Historical price for 293 CE is as follows
On 20 Dec PETRONET was trading at 336.45. The strike last trading price was 47.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Dec PETRONET was trading at 334.75. The strike last trading price was 47.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec PETRONET was trading at 335.05. The strike last trading price was 47.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec PETRONET was trading at 340.45. The strike last trading price was 47.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec PETRONET was trading at 337.00. The strike last trading price was 47.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec PETRONET was trading at 340.50. The strike last trading price was 47.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec PETRONET was trading at 343.00. The strike last trading price was 47.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec PETRONET was trading at 341.20. The strike last trading price was 47.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec PETRONET was trading at 335.20. The strike last trading price was 47.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec PETRONET was trading at 335.10. The strike last trading price was 47.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec PETRONET was trading at 335.85. The strike last trading price was 47.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec PETRONET was trading at 337.85. The strike last trading price was 47.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec PETRONET was trading at 336.35. The strike last trading price was 47.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Dec PETRONET was trading at 339.30. The strike last trading price was 47.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Dec PETRONET was trading at 338.55. The strike last trading price was 47.6, which was 10.05 higher than the previous day. The implied volatity was 43.82, the open interest changed by 0 which decreased total open position to 2
On 29 Nov PETRONET was trading at 333.10. The strike last trading price was 37.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 28 Nov PETRONET was trading at 328.00. The strike last trading price was 37.55, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 27 Nov PETRONET was trading at 326.95. The strike last trading price was 49.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov PETRONET was trading at 328.90. The strike last trading price was 49.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov PETRONET was trading at 333.85. The strike last trading price was 49.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov PETRONET was trading at 323.60. The strike last trading price was 49.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov PETRONET was trading at 321.85. The strike last trading price was 49.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov PETRONET was trading at 313.95. The strike last trading price was 49.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov PETRONET was trading at 313.95. The strike last trading price was 49.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov PETRONET was trading at 311.75. The strike last trading price was 49.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov PETRONET was trading at 313.85. The strike last trading price was 49.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov PETRONET was trading at 314.85. The strike last trading price was 49.9, which was 0.00 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 PETRONET was trading at 322.70. The strike last trading price was 49.9, which was 0.00 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 PETRONET was trading at 326.95. The strike last trading price was 49.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov PETRONET was trading at 328.90. The strike last trading price was 49.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| PETRONET 26DEC2024 293 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.02
Theta: -0.08
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 336.45 | 0.15 | -0.05 | 52.50 | 23 | -10 | 85 |
| 19 Dec | 334.75 | 0.2 | 0.05 | 50.74 | 5 | 0 | 98 |
| 18 Dec | 335.05 | 0.15 | 0.05 | 45.29 | 20 | -3 | 115 |
| 17 Dec | 340.45 | 0.1 | -0.10 | 43.23 | 19 | -14 | 119 |
| 16 Dec | 337.00 | 0.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 340.50 | 0.2 | 0.00 | 41.21 | 16 | 0 | 133 |
| 12 Dec | 343.00 | 0.2 | -0.05 | 40.36 | 18 | -5 | 146 |
| 11 Dec | 341.20 | 0.25 | -0.05 | 39.58 | 24 | -13 | 152 |
| 10 Dec | 335.20 | 0.3 | -0.10 | 35.85 | 37 | -5 | 166 |
| 9 Dec | 335.10 | 0.4 | 0.05 | 36.77 | 32 | 3 | 170 |
| 6 Dec | 335.85 | 0.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 337.85 | 0.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 336.35 | 0.35 | 0.00 | 0.00 | 0 | 8 | 0 |
| 3 Dec | 339.30 | 0.35 | -0.15 | 33.51 | 28 | 14 | 173 |
| 2 Dec | 338.55 | 0.5 | -0.10 | 33.75 | 38 | -9 | 160 |
| 29 Nov | 333.10 | 0.6 | -0.25 | 33.10 | 125 | 4 | 170 |
| 28 Nov | 328.00 | 0.85 | -0.25 | 30.34 | 44 | 11 | 166 |
| 27 Nov | 326.95 | 1.1 | 0.10 | 31.24 | 53 | 1 | 156 |
| 26 Nov | 328.90 | 1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 333.85 | 1 | -0.25 | 33.94 | 1 | -3 | 155 |
| 22 Nov | 323.60 | 1.25 | -0.85 | 28.13 | 8 | -3 | 155 |
| 21 Nov | 321.85 | 2.1 | -1.45 | 31.03 | 118 | -5 | 157 |
| 20 Nov | 313.95 | 3.55 | 0.00 | 29.66 | 402 | 8 | 161 |
| 19 Nov | 313.95 | 3.55 | 0.05 | 29.66 | 402 | 7 | 161 |
| 18 Nov | 311.75 | 3.5 | 0.50 | 29.02 | 44 | -9 | 154 |
| 14 Nov | 313.85 | 3 | 0.00 | 27.41 | 109 | 21 | 162 |
| 13 Nov | 314.85 | 3 | 0.80 | 27.97 | 62 | 6 | 142 |
| 12 Nov | 322.70 | 2.2 | 0.55 | 28.78 | 99 | 23 | 136 |
| 11 Nov | 326.95 | 1.65 | -0.20 | 28.65 | 14 | 5 | 113 |
| 8 Nov | 328.90 | 1.85 | 29.71 | 68 | 24 | 78 | |
For Petronet Lng Limited - strike price 293 expiring on 26DEC2024
Delta for 293 PE is -0.02
Historical price for 293 PE is as follows
On 20 Dec PETRONET was trading at 336.45. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 52.50, the open interest changed by -10 which decreased total open position to 85
On 19 Dec PETRONET was trading at 334.75. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 50.74, the open interest changed by 0 which decreased total open position to 98
On 18 Dec PETRONET was trading at 335.05. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 45.29, the open interest changed by -3 which decreased total open position to 115
On 17 Dec PETRONET was trading at 340.45. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 43.23, the open interest changed by -14 which decreased total open position to 119
On 16 Dec PETRONET was trading at 337.00. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec PETRONET was trading at 340.50. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 41.21, the open interest changed by 0 which decreased total open position to 133
On 12 Dec PETRONET was trading at 343.00. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 40.36, the open interest changed by -5 which decreased total open position to 146
On 11 Dec PETRONET was trading at 341.20. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 39.58, the open interest changed by -13 which decreased total open position to 152
On 10 Dec PETRONET was trading at 335.20. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 35.85, the open interest changed by -5 which decreased total open position to 166
On 9 Dec PETRONET was trading at 335.10. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 36.77, the open interest changed by 3 which increased total open position to 170
On 6 Dec PETRONET was trading at 335.85. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec PETRONET was trading at 337.85. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec PETRONET was trading at 336.35. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 3 Dec PETRONET was trading at 339.30. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 33.51, the open interest changed by 14 which increased total open position to 173
On 2 Dec PETRONET was trading at 338.55. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 33.75, the open interest changed by -9 which decreased total open position to 160
On 29 Nov PETRONET was trading at 333.10. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 33.10, the open interest changed by 4 which increased total open position to 170
On 28 Nov PETRONET was trading at 328.00. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 30.34, the open interest changed by 11 which increased total open position to 166
On 27 Nov PETRONET was trading at 326.95. The strike last trading price was 1.1, which was 0.10 higher than the previous day. The implied volatity was 31.24, the open interest changed by 1 which increased total open position to 156
On 26 Nov PETRONET was trading at 328.90. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Nov PETRONET was trading at 333.85. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 33.94, the open interest changed by -3 which decreased total open position to 155
On 22 Nov PETRONET was trading at 323.60. The strike last trading price was 1.25, which was -0.85 lower than the previous day. The implied volatity was 28.13, the open interest changed by -3 which decreased total open position to 155
On 21 Nov PETRONET was trading at 321.85. The strike last trading price was 2.1, which was -1.45 lower than the previous day. The implied volatity was 31.03, the open interest changed by -5 which decreased total open position to 157
On 20 Nov PETRONET was trading at 313.95. The strike last trading price was 3.55, which was 0.00 lower than the previous day. The implied volatity was 29.66, the open interest changed by 8 which increased total open position to 161
On 19 Nov PETRONET was trading at 313.95. The strike last trading price was 3.55, which was 0.05 higher than the previous day. The implied volatity was 29.66, the open interest changed by 7 which increased total open position to 161
On 18 Nov PETRONET was trading at 311.75. The strike last trading price was 3.5, which was 0.50 higher than the previous day. The implied volatity was 29.02, the open interest changed by -9 which decreased total open position to 154
On 14 Nov PETRONET was trading at 313.85. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was 27.41, the open interest changed by 21 which increased total open position to 162
On 13 Nov PETRONET was trading at 314.85. The strike last trading price was 3, which was 0.80 higher than the previous day. The implied volatity was 27.97, the open interest changed by 6 which increased total open position to 142
On 12 Nov PETRONET was trading at 322.70. The strike last trading price was 2.2, which was 0.55 higher than the previous day. The implied volatity was 28.78, the open interest changed by 23 which increased total open position to 136
On 11 Nov PETRONET was trading at 326.95. The strike last trading price was 1.65, which was -0.20 lower than the previous day. The implied volatity was 28.65, the open interest changed by 5 which increased total open position to 113
On 8 Nov PETRONET was trading at 328.90. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was 29.71, the open interest changed by 24 which increased total open position to 78
