PETRONET
Petronet Lng Limited
Historical option data for PETRONET
24 Apr 2026 01:35 PM IST
| PETRONET 28-Apr-2026 (4d) 300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0
Theta: -0.12
Gamma: 0.00505
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 271.97 | 0.17 | -0.009999999999999981 | 47.01 | 418 | -51 | 1,899 | |||||||||
| 23 Apr | 275.81 | 0.19 | -0.43 | 38.06 | 513 | -72 | 1,950 | |||||||||
| 22 Apr | 279.55 | 0.6 | -0.25 | 40.59 | 679 | -8 | 2,016 | |||||||||
| 21 Apr | 277.78 | 0.88 | 0.21999999999999997 | 43.87 | 344 | 18 | 2,020 | |||||||||
| 20 Apr | 272.13 | 0.62 | -0.20999999999999996 | 44.95 | 177 | -5 | 2,010 | |||||||||
| 17 Apr | 273.22 | 0.83 | 0 | 39.16 | 805 | 196 | 2,017 | |||||||||
| 16 Apr | 271.49 | 0.81 | -0.08999999999999997 | 39.05 | 230 | 14 | 1,827 | |||||||||
| 15 Apr | 271.05 | 0.88 | 0.040000000000000036 | 39.27 | 367 | -4 | 1,815 | |||||||||
| 13 Apr | 264.54 | 0.87 | -0.7300000000000001 | 42.31 | 423 | 10 | 1,817 | |||||||||
| 10 Apr | 270.74 | 1.59 | -0.7 | 39.16 | 710 | 45 | 1,808 | |||||||||
| 9 Apr | 271.37 | 2.21 | 0.2 | 42.67 | 3,503 | 1,129 | 1,764 | |||||||||
| 8 Apr | 270.41 | 2.09 | 0.93 | 39.91 | 1,707 | -137 | 622 | |||||||||
| 7 Apr | 255.08 | 1.17 | -0.15 | 46.99 | 777 | -61 | 746 | |||||||||
| 6 Apr | 254.52 | 1.35 | 0.04 | 47.61 | 1,272 | 234 | 808 | |||||||||
| 2 Apr | 254.69 | 1.27 | -0.34 | 44.58 | 1,137 | -24 | 576 | |||||||||
| 1 Apr | 257.88 | 1.63 | -0.02 | 43.86 | 1,232 | 55 | 600 | |||||||||
| 30 Mar | 248.45 | 1.6 | -0.05 | 48.75 | 687 | 309 | 553 | |||||||||
| 27 Mar | 246.20 | 1.55 | -0.25 | 47.25 | 113 | -15 | 244 | |||||||||
| 25 Mar | 249.85 | 1.85 | 0.25 | 44.2 | 213 | 7 | 258 | |||||||||
| 24 Mar | 241.90 | 1.6 | -0.3 | 48.92 | 101 | 48 | 250 | |||||||||
| 23 Mar | 238.05 | 1.95 | -0.6 | 53.91 | 149 | -13 | 200 | |||||||||
| 20 Mar | 257.65 | 2.45 | -1.6 | 39.95 | 422 | 30 | 208 | |||||||||
| 19 Mar | 270.85 | 4.05 | -4.45 | 34.17 | 288 | -20 | 178 | |||||||||
| 18 Mar | 291.60 | 8.45 | 0.9 | 28.47 | 50 | 3 | 199 | |||||||||
| 17 Mar | 287.70 | 7.5 | -0.35 | 29.5 | 170 | 113 | 195 | |||||||||
| 16 Mar | 283.35 | 7.6 | -1.05 | 33.41 | 104 | -8 | 59 | |||||||||
| 13 Mar | 286.30 | 8.7 | -4.55 | 31.36 | 47 | 20 | 66 | |||||||||
| 12 Mar | 296.70 | 13.35 | 2.75 | 29.58 | 62 | 10 | 45 | |||||||||
| 11 Mar | 289.65 | 10.55 | 0.65 | 31.56 | 18 | 0 | 34 | |||||||||
| 10 Mar | 290.10 | 9.9 | 1.4 | 30.35 | 16 | 1 | 35 | |||||||||
| 9 Mar | 278.55 | 8.5 | -2.6 | 36.36 | 16 | 0 | 33 | |||||||||
| 6 Mar | 290.40 | 10.95 | -1 | 32.83 | 16 | 9 | 32 | |||||||||
| 5 Mar | 293.05 | 11.95 | 2.15 | 27.03 | 39 | 16 | 23 | |||||||||
| 4 Mar | 280.00 | 9.85 | -0.05 | 37.7 | 11 | 6 | 6 | |||||||||
| 2 Mar | 308.65 | 9.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 323.40 | 9.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 317.00 | 9.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 313.90 | 9.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 307.95 | 9.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 306.45 | 9.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 306.65 | 9.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 301.80 | 9.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 304.00 | 9.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 296.65 | 9.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 294.70 | 9.9 | 0 | 1.47 | 0 | 0 | 0 | |||||||||
| 13 Feb | 290.40 | 9.9 | 0 | 1.56 | 0 | 0 | 0 | |||||||||
| 12 Feb | 297.15 | 9.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 303.90 | 9.9 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Feb | 303.70 | 9.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 300.00 | 9.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 295.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 298.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 298.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 297.40 | 0 | 0 | 0.22 | 0 | 0 | 0 | |||||||||
| 2 Feb | 290.20 | 0 | 0 | 0.88 | 0 | 0 | 0 | |||||||||
| 1 Feb | 281.25 | 0 | 0 | 2.47 | 0 | 0 | 0 | |||||||||
| 30 Jan | 289.75 | 0 | 0 | 0.68 | 0 | 0 | 0 | |||||||||
| 29 Jan | 296.00 | 0 | 0 | 0.26 | 0 | 0 | 0 | |||||||||
For Petronet Lng Limited - strike price 300 expiring on 28APR2026
Delta for 300 CE is 0.03
Historical price for 300 CE is as follows
On 24 Apr PETRONET was trading at 271.97. The strike last trading price was 0.17, which was -0.009999999999999981 lower than the previous day. The implied volatity was 47.01, the open interest changed by -51 which decreased total open position to 1899
On 23 Apr PETRONET was trading at 275.81. The strike last trading price was 0.19, which was -0.43 lower than the previous day. The implied volatity was 38.06, the open interest changed by -72 which decreased total open position to 1950
On 22 Apr PETRONET was trading at 279.55. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 40.59, the open interest changed by -8 which decreased total open position to 2016
On 21 Apr PETRONET was trading at 277.78. The strike last trading price was 0.88, which was 0.21999999999999997 higher than the previous day. The implied volatity was 43.87, the open interest changed by 18 which increased total open position to 2020
On 20 Apr PETRONET was trading at 272.13. The strike last trading price was 0.62, which was -0.20999999999999996 lower than the previous day. The implied volatity was 44.95, the open interest changed by -5 which decreased total open position to 2010
On 17 Apr PETRONET was trading at 273.22. The strike last trading price was 0.83, which was 0 lower than the previous day. The implied volatity was 39.16, the open interest changed by 196 which increased total open position to 2017
On 16 Apr PETRONET was trading at 271.49. The strike last trading price was 0.81, which was -0.08999999999999997 lower than the previous day. The implied volatity was 39.05, the open interest changed by 14 which increased total open position to 1827
On 15 Apr PETRONET was trading at 271.05. The strike last trading price was 0.88, which was 0.040000000000000036 higher than the previous day. The implied volatity was 39.27, the open interest changed by -4 which decreased total open position to 1815
On 13 Apr PETRONET was trading at 264.54. The strike last trading price was 0.87, which was -0.7300000000000001 lower than the previous day. The implied volatity was 42.31, the open interest changed by 10 which increased total open position to 1817
On 10 Apr PETRONET was trading at 270.74. The strike last trading price was 1.59, which was -0.7 lower than the previous day. The implied volatity was 39.16, the open interest changed by 45 which increased total open position to 1808
On 9 Apr PETRONET was trading at 271.37. The strike last trading price was 2.21, which was 0.2 higher than the previous day. The implied volatity was 42.67, the open interest changed by 1129 which increased total open position to 1764
On 8 Apr PETRONET was trading at 270.41. The strike last trading price was 2.09, which was 0.93 higher than the previous day. The implied volatity was 39.91, the open interest changed by -137 which decreased total open position to 622
On 7 Apr PETRONET was trading at 255.08. The strike last trading price was 1.17, which was -0.15 lower than the previous day. The implied volatity was 46.99, the open interest changed by -61 which decreased total open position to 746
On 6 Apr PETRONET was trading at 254.52. The strike last trading price was 1.35, which was 0.04 higher than the previous day. The implied volatity was 47.61, the open interest changed by 234 which increased total open position to 808
On 2 Apr PETRONET was trading at 254.69. The strike last trading price was 1.27, which was -0.34 lower than the previous day. The implied volatity was 44.58, the open interest changed by -24 which decreased total open position to 576
On 1 Apr PETRONET was trading at 257.88. The strike last trading price was 1.63, which was -0.02 lower than the previous day. The implied volatity was 43.86, the open interest changed by 55 which increased total open position to 600
On 30 Mar PETRONET was trading at 248.45. The strike last trading price was 1.6, which was -0.05 lower than the previous day. The implied volatity was 48.75, the open interest changed by 309 which increased total open position to 553
On 27 Mar PETRONET was trading at 246.20. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was 47.25, the open interest changed by -15 which decreased total open position to 244
On 25 Mar PETRONET was trading at 249.85. The strike last trading price was 1.85, which was 0.25 higher than the previous day. The implied volatity was 44.2, the open interest changed by 7 which increased total open position to 258
On 24 Mar PETRONET was trading at 241.90. The strike last trading price was 1.6, which was -0.3 lower than the previous day. The implied volatity was 48.92, the open interest changed by 48 which increased total open position to 250
On 23 Mar PETRONET was trading at 238.05. The strike last trading price was 1.95, which was -0.6 lower than the previous day. The implied volatity was 53.91, the open interest changed by -13 which decreased total open position to 200
On 20 Mar PETRONET was trading at 257.65. The strike last trading price was 2.45, which was -1.6 lower than the previous day. The implied volatity was 39.95, the open interest changed by 30 which increased total open position to 208
On 19 Mar PETRONET was trading at 270.85. The strike last trading price was 4.05, which was -4.45 lower than the previous day. The implied volatity was 34.17, the open interest changed by -20 which decreased total open position to 178
On 18 Mar PETRONET was trading at 291.60. The strike last trading price was 8.45, which was 0.9 higher than the previous day. The implied volatity was 28.47, the open interest changed by 3 which increased total open position to 199
On 17 Mar PETRONET was trading at 287.70. The strike last trading price was 7.5, which was -0.35 lower than the previous day. The implied volatity was 29.5, the open interest changed by 113 which increased total open position to 195
On 16 Mar PETRONET was trading at 283.35. The strike last trading price was 7.6, which was -1.05 lower than the previous day. The implied volatity was 33.41, the open interest changed by -8 which decreased total open position to 59
On 13 Mar PETRONET was trading at 286.30. The strike last trading price was 8.7, which was -4.55 lower than the previous day. The implied volatity was 31.36, the open interest changed by 20 which increased total open position to 66
On 12 Mar PETRONET was trading at 296.70. The strike last trading price was 13.35, which was 2.75 higher than the previous day. The implied volatity was 29.58, the open interest changed by 10 which increased total open position to 45
On 11 Mar PETRONET was trading at 289.65. The strike last trading price was 10.55, which was 0.65 higher than the previous day. The implied volatity was 31.56, the open interest changed by 0 which decreased total open position to 34
On 10 Mar PETRONET was trading at 290.10. The strike last trading price was 9.9, which was 1.4 higher than the previous day. The implied volatity was 30.35, the open interest changed by 1 which increased total open position to 35
On 9 Mar PETRONET was trading at 278.55. The strike last trading price was 8.5, which was -2.6 lower than the previous day. The implied volatity was 36.36, the open interest changed by 0 which decreased total open position to 33
On 6 Mar PETRONET was trading at 290.40. The strike last trading price was 10.95, which was -1 lower than the previous day. The implied volatity was 32.83, the open interest changed by 9 which increased total open position to 32
On 5 Mar PETRONET was trading at 293.05. The strike last trading price was 11.95, which was 2.15 higher than the previous day. The implied volatity was 27.03, the open interest changed by 16 which increased total open position to 23
On 4 Mar PETRONET was trading at 280.00. The strike last trading price was 9.85, which was -0.05 lower than the previous day. The implied volatity was 37.7, the open interest changed by 6 which increased total open position to 6
On 2 Mar PETRONET was trading at 308.65. The strike last trading price was 9.9, 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 Feb PETRONET was trading at 323.40. The strike last trading price was 9.9, 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 26 Feb PETRONET was trading at 317.00. The strike last trading price was 9.9, 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 25 Feb PETRONET was trading at 313.90. The strike last trading price was 9.9, 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 Feb PETRONET was trading at 307.95. The strike last trading price was 9.9, 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 Feb PETRONET was trading at 306.45. The strike last trading price was 9.9, 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 20 Feb PETRONET was trading at 306.65. The strike last trading price was 9.9, 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 19 Feb PETRONET was trading at 301.80. The strike last trading price was 9.9, 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 18 Feb PETRONET was trading at 304.00. The strike last trading price was 9.9, 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 17 Feb PETRONET was trading at 296.65. The strike last trading price was 9.9, 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 16 Feb PETRONET was trading at 294.70. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 1.47, the open interest changed by 0 which decreased total open position to 0
On 13 Feb PETRONET was trading at 290.40. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 1.56, the open interest changed by 0 which decreased total open position to 0
On 12 Feb PETRONET was trading at 297.15. The strike last trading price was 9.9, 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 11 Feb PETRONET was trading at 303.90. The strike last trading price was 9.9, 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 10 Feb PETRONET was trading at 303.70. The strike last trading price was 9.9, 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 9 Feb PETRONET was trading at 300.00. The strike last trading price was 9.9, 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 Feb PETRONET was trading at 295.85. 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 5 Feb PETRONET was trading at 298.85. 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 4 Feb PETRONET was trading at 298.50. 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 Feb PETRONET was trading at 297.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0
On 2 Feb PETRONET was trading at 290.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.88, the open interest changed by 0 which decreased total open position to 0
On 1 Feb PETRONET was trading at 281.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.47, the open interest changed by 0 which decreased total open position to 0
On 30 Jan PETRONET was trading at 289.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0
On 29 Jan PETRONET was trading at 296.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0
| PETRONET 28-Apr-2026 (4d) 300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.97
Vega: 0
Theta: -0.12
Gamma: 0.00503
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 271.97 | 27.31 | 2.3099999999999987 | 47.1 | 24 | -22 | 89 |
| 23 Apr | 275.81 | 25 | 4.27 | 53.69 | 9 | -7 | 111 |
| 22 Apr | 279.55 | 20.12 | -2.75 | 40.66 | 17 | -4 | 120 |
| 21 Apr | 277.78 | 23.06 | -12.919999999999998 | 39.91 | 18 | -4 | 124 |
| 20 Apr | 272.13 | 35.9 | 35.9 | - | 0 | 0 | 128 |
| 17 Apr | 273.22 | 35.9 | 35.9 | - | 0 | 0 | 128 |
| 16 Apr | 271.49 | 35.9 | 35.9 | - | 0 | 0 | 128 |
| 15 Apr | 271.05 | 35.9 | 35.9 | - | 0 | 0 | 128 |
| 13 Apr | 264.54 | 35.9 | 5.709999999999997 | 45.18 | 8 | -1 | 128 |
| 10 Apr | 270.74 | 30.19 | 0.2900000000000027 | 42.87 | 19 | 0 | 120 |
| 9 Apr | 271.37 | 29.9 | -1.86 | 38.88 | 20 | 12 | 121 |
| 8 Apr | 270.41 | 31.76 | -17.98 | 52.88 | 33 | 24 | 109 |
| 7 Apr | 255.08 | 49.84 | -4.56 | - | 0 | 0 | 85 |
| 6 Apr | 254.52 | 49.84 | -4.56 | - | 0 | 0 | 85 |
| 2 Apr | 254.69 | 49.84 | -4.56 | 67.83 | 10 | 2 | 85 |
| 1 Apr | 257.88 | 54.4 | -2.6 | - | 0 | 0 | 83 |
| 30 Mar | 248.45 | 54.4 | -2.6 | 68.18 | 8 | 5 | 82 |
| 27 Mar | 246.20 | 57 | 4.35 | 71.69 | 13 | -1 | 77 |
| 25 Mar | 249.85 | 52.65 | -6.35 | 67.19 | 18 | 0 | 78 |
| 24 Mar | 241.90 | 59 | -2.3 | 60.83 | 17 | -3 | 78 |
| 23 Mar | 238.05 | 61.3 | 20.8 | 52.38 | 13 | -3 | 81 |
| 20 Mar | 257.65 | 40.5 | 10.05 | 28.16 | 21 | -3 | 82 |
| 19 Mar | 270.85 | 30.6 | 15.1 | 40.1 | 20 | 5 | 86 |
| 18 Mar | 291.60 | 15.5 | -2.7 | 31.33 | 18 | 6 | 80 |
| 17 Mar | 287.70 | 18.35 | -2.9 | 33.05 | 90 | -19 | 74 |
| 16 Mar | 283.35 | 21.1 | 1.75 | 33.59 | 10 | 2 | 91 |
| 13 Mar | 286.30 | 19.35 | 4.85 | 34.03 | 69 | 59 | 90 |
| 12 Mar | 296.70 | 14.5 | -1.35 | 35.92 | 23 | 18 | 30 |
| 11 Mar | 289.65 | 15.85 | -1.4 | 29.68 | 6 | -1 | 11 |
| 10 Mar | 290.10 | 17.2 | -4.4 | 31.79 | 9 | 2 | 10 |
| 9 Mar | 278.55 | 21.6 | -6.15 | - | 0 | 0 | 0 |
| 6 Mar | 290.40 | 21.6 | -6.15 | - | 0 | 0 | 8 |
| 5 Mar | 293.05 | 21.6 | -6.15 | 45.76 | 3 | 1 | 7 |
| 4 Mar | 280.00 | 27.75 | 24.5 | 41.53 | 8 | 2 | 4 |
| 2 Mar | 308.65 | 3.25 | -5.75 | - | 1 | 1 | 1 |
| 27 Feb | 323.40 | 3.25 | -5.75 | 25.33 | 1 | 0 | 1 |
| 26 Feb | 317.00 | 9 | -18.6 | - | 0 | 0 | 1 |
| 25 Feb | 313.90 | 9 | -18.6 | - | 0 | 0 | 1 |
| 24 Feb | 307.95 | 9 | -18.6 | - | 0 | 0 | 1 |
| 23 Feb | 306.45 | 9 | -18.6 | - | 0 | 0 | 1 |
| 20 Feb | 306.65 | 9 | -18.6 | - | 0 | 0 | 1 |
| 19 Feb | 301.80 | 9 | -18.6 | 23.74 | 1 | 0 | 0 |
| 18 Feb | 304.00 | 27.6 | 0 | 1.34 | 0 | 0 | 0 |
| 17 Feb | 296.65 | 27.6 | 0 | 0.6 | 0 | 0 | 0 |
| 16 Feb | 294.70 | 27.6 | 0 | 0.19 | 0 | 0 | 0 |
| 13 Feb | 290.40 | 27.6 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 297.15 | 27.6 | 0 | 1.28 | 0 | 0 | 0 |
| 11 Feb | 303.90 | 0 | 0 | 2.25 | 0 | 0 | 0 |
| 10 Feb | 303.70 | 0 | 0 | 1.41 | 0 | 0 | 0 |
| 9 Feb | 300.00 | 0 | 0 | 1.5 | 0 | 0 | 0 |
| 6 Feb | 295.85 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 298.85 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 298.50 | 0 | 0 | 1.32 | 0 | 0 | 0 |
| 3 Feb | 297.40 | 0 | 0 | 1.05 | 0 | 0 | 0 |
| 2 Feb | 290.20 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 281.25 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 289.75 | 0 | 0 | 0.75 | 0 | 0 | 0 |
| 29 Jan | 296.00 | 0 | 0 | 0.8 | 0 | 0 | 0 |
For Petronet Lng Limited - strike price 300 expiring on 28APR2026
Delta for 300 PE is -0.97
Historical price for 300 PE is as follows
On 24 Apr PETRONET was trading at 271.97. The strike last trading price was 27.31, which was 2.3099999999999987 higher than the previous day. The implied volatity was 47.1, the open interest changed by -22 which decreased total open position to 89
On 23 Apr PETRONET was trading at 275.81. The strike last trading price was 25, which was 4.27 higher than the previous day. The implied volatity was 53.69, the open interest changed by -7 which decreased total open position to 111
On 22 Apr PETRONET was trading at 279.55. The strike last trading price was 20.12, which was -2.75 lower than the previous day. The implied volatity was 40.66, the open interest changed by -4 which decreased total open position to 120
On 21 Apr PETRONET was trading at 277.78. The strike last trading price was 23.06, which was -12.919999999999998 lower than the previous day. The implied volatity was 39.91, the open interest changed by -4 which decreased total open position to 124
On 20 Apr PETRONET was trading at 272.13. The strike last trading price was 35.9, which was 35.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 128
On 17 Apr PETRONET was trading at 273.22. The strike last trading price was 35.9, which was 35.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 128
On 16 Apr PETRONET was trading at 271.49. The strike last trading price was 35.9, which was 35.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 128
On 15 Apr PETRONET was trading at 271.05. The strike last trading price was 35.9, which was 35.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 128
On 13 Apr PETRONET was trading at 264.54. The strike last trading price was 35.9, which was 5.709999999999997 higher than the previous day. The implied volatity was 45.18, the open interest changed by -1 which decreased total open position to 128
On 10 Apr PETRONET was trading at 270.74. The strike last trading price was 30.19, which was 0.2900000000000027 higher than the previous day. The implied volatity was 42.87, the open interest changed by 0 which decreased total open position to 120
On 9 Apr PETRONET was trading at 271.37. The strike last trading price was 29.9, which was -1.86 lower than the previous day. The implied volatity was 38.88, the open interest changed by 12 which increased total open position to 121
On 8 Apr PETRONET was trading at 270.41. The strike last trading price was 31.76, which was -17.98 lower than the previous day. The implied volatity was 52.88, the open interest changed by 24 which increased total open position to 109
On 7 Apr PETRONET was trading at 255.08. The strike last trading price was 49.84, which was -4.56 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85
On 6 Apr PETRONET was trading at 254.52. The strike last trading price was 49.84, which was -4.56 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85
On 2 Apr PETRONET was trading at 254.69. The strike last trading price was 49.84, which was -4.56 lower than the previous day. The implied volatity was 67.83, the open interest changed by 2 which increased total open position to 85
On 1 Apr PETRONET was trading at 257.88. The strike last trading price was 54.4, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83
On 30 Mar PETRONET was trading at 248.45. The strike last trading price was 54.4, which was -2.6 lower than the previous day. The implied volatity was 68.18, the open interest changed by 5 which increased total open position to 82
On 27 Mar PETRONET was trading at 246.20. The strike last trading price was 57, which was 4.35 higher than the previous day. The implied volatity was 71.69, the open interest changed by -1 which decreased total open position to 77
On 25 Mar PETRONET was trading at 249.85. The strike last trading price was 52.65, which was -6.35 lower than the previous day. The implied volatity was 67.19, the open interest changed by 0 which decreased total open position to 78
On 24 Mar PETRONET was trading at 241.90. The strike last trading price was 59, which was -2.3 lower than the previous day. The implied volatity was 60.83, the open interest changed by -3 which decreased total open position to 78
On 23 Mar PETRONET was trading at 238.05. The strike last trading price was 61.3, which was 20.8 higher than the previous day. The implied volatity was 52.38, the open interest changed by -3 which decreased total open position to 81
On 20 Mar PETRONET was trading at 257.65. The strike last trading price was 40.5, which was 10.05 higher than the previous day. The implied volatity was 28.16, the open interest changed by -3 which decreased total open position to 82
On 19 Mar PETRONET was trading at 270.85. The strike last trading price was 30.6, which was 15.1 higher than the previous day. The implied volatity was 40.1, the open interest changed by 5 which increased total open position to 86
On 18 Mar PETRONET was trading at 291.60. The strike last trading price was 15.5, which was -2.7 lower than the previous day. The implied volatity was 31.33, the open interest changed by 6 which increased total open position to 80
On 17 Mar PETRONET was trading at 287.70. The strike last trading price was 18.35, which was -2.9 lower than the previous day. The implied volatity was 33.05, the open interest changed by -19 which decreased total open position to 74
On 16 Mar PETRONET was trading at 283.35. The strike last trading price was 21.1, which was 1.75 higher than the previous day. The implied volatity was 33.59, the open interest changed by 2 which increased total open position to 91
On 13 Mar PETRONET was trading at 286.30. The strike last trading price was 19.35, which was 4.85 higher than the previous day. The implied volatity was 34.03, the open interest changed by 59 which increased total open position to 90
On 12 Mar PETRONET was trading at 296.70. The strike last trading price was 14.5, which was -1.35 lower than the previous day. The implied volatity was 35.92, the open interest changed by 18 which increased total open position to 30
On 11 Mar PETRONET was trading at 289.65. The strike last trading price was 15.85, which was -1.4 lower than the previous day. The implied volatity was 29.68, the open interest changed by -1 which decreased total open position to 11
On 10 Mar PETRONET was trading at 290.10. The strike last trading price was 17.2, which was -4.4 lower than the previous day. The implied volatity was 31.79, the open interest changed by 2 which increased total open position to 10
On 9 Mar PETRONET was trading at 278.55. The strike last trading price was 21.6, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar PETRONET was trading at 290.40. The strike last trading price was 21.6, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 5 Mar PETRONET was trading at 293.05. The strike last trading price was 21.6, which was -6.15 lower than the previous day. The implied volatity was 45.76, the open interest changed by 1 which increased total open position to 7
On 4 Mar PETRONET was trading at 280.00. The strike last trading price was 27.75, which was 24.5 higher than the previous day. The implied volatity was 41.53, the open interest changed by 2 which increased total open position to 4
On 2 Mar PETRONET was trading at 308.65. The strike last trading price was 3.25, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 27 Feb PETRONET was trading at 323.40. The strike last trading price was 3.25, which was -5.75 lower than the previous day. The implied volatity was 25.33, the open interest changed by 0 which decreased total open position to 1
On 26 Feb PETRONET was trading at 317.00. The strike last trading price was 9, which was -18.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Feb PETRONET was trading at 313.90. The strike last trading price was 9, which was -18.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Feb PETRONET was trading at 307.95. The strike last trading price was 9, which was -18.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Feb PETRONET was trading at 306.45. The strike last trading price was 9, which was -18.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Feb PETRONET was trading at 306.65. The strike last trading price was 9, which was -18.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb PETRONET was trading at 301.80. The strike last trading price was 9, which was -18.6 lower than the previous day. The implied volatity was 23.74, the open interest changed by 0 which decreased total open position to 0
On 18 Feb PETRONET was trading at 304.00. The strike last trading price was 27.6, which was 0 lower than the previous day. The implied volatity was 1.34, the open interest changed by 0 which decreased total open position to 0
On 17 Feb PETRONET was trading at 296.65. The strike last trading price was 27.6, which was 0 lower than the previous day. The implied volatity was 0.6, the open interest changed by 0 which decreased total open position to 0
On 16 Feb PETRONET was trading at 294.70. The strike last trading price was 27.6, which was 0 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0
On 13 Feb PETRONET was trading at 290.40. The strike last trading price was 27.6, 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 12 Feb PETRONET was trading at 297.15. The strike last trading price was 27.6, which was 0 lower than the previous day. The implied volatity was 1.28, the open interest changed by 0 which decreased total open position to 0
On 11 Feb PETRONET was trading at 303.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.25, the open interest changed by 0 which decreased total open position to 0
On 10 Feb PETRONET was trading at 303.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.41, the open interest changed by 0 which decreased total open position to 0
On 9 Feb PETRONET was trading at 300.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.5, the open interest changed by 0 which decreased total open position to 0
On 6 Feb PETRONET was trading at 295.85. 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 5 Feb PETRONET was trading at 298.85. 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 4 Feb PETRONET was trading at 298.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.32, the open interest changed by 0 which decreased total open position to 0
On 3 Feb PETRONET was trading at 297.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.05, the open interest changed by 0 which decreased total open position to 0
On 2 Feb PETRONET was trading at 290.20. 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 1 Feb PETRONET was trading at 281.25. 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 30 Jan PETRONET was trading at 289.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.75, the open interest changed by 0 which decreased total open position to 0
On 29 Jan PETRONET was trading at 296.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.8, the open interest changed by 0 which decreased total open position to 0
