PETRONET
Petronet Lng Limited
Historical option data for PETRONET
18 Oct 2024 09:02 AM IST
| PETRONET 300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 350.90 | 61 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 350.90 | 61 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 355.00 | 61 | 2.00 | 3,000 | 0 | 1,26,000 | ||||
| 15 Oct | 356.25 | 59 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 354.55 | 59 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 355.15 | 59 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Oct | 351.95 | 59 | 7.20 | 3,000 | 0 | 1,26,000 | ||||
| 9 Oct | 352.00 | 51.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 353.40 | 51.8 | 2.30 | 3,000 | 0 | 1,26,000 | ||||
| 7 Oct | 346.50 | 49.5 | -14.05 | 3,000 | 0 | 1,26,000 | ||||
| 4 Oct | 357.85 | 63.55 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 364.45 | 63.55 | 21.75 | 15,000 | 3,000 | 1,29,000 | ||||
| 1 Oct | 344.10 | 41.8 | 0.00 | 0 | 6,000 | 0 | ||||
| 30 Sept | 341.55 | 41.8 | -1.70 | 9,000 | 0 | 1,20,000 | ||||
| 27 Sept | 339.35 | 43.5 | 7.15 | 30,000 | 24,000 | 1,17,000 | ||||
| 26 Sept | 336.30 | 36.35 | 5.30 | 1,02,000 | 51,000 | 63,000 | ||||
| 25 Sept | 329.95 | 31.05 | -2.95 | 12,000 | 0 | 12,000 | ||||
| 24 Sept | 329.70 | 34 | -1.00 | 15,000 | 9,000 | 12,000 | ||||
| 23 Sept | 331.55 | 35 | -40.80 | 3,000 | 0 | 0 | ||||
| 20 Sept | 325.00 | 75.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 322.85 | 75.8 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 332.50 | 75.8 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 334.15 | 75.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 336.10 | 75.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 334.85 | 75.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 342.80 | 75.8 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 335.45 | 75.8 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 340.70 | 75.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 343.05 | 75.8 | 0 | 0 | 0 | |||||
For Petronet Lng Limited - strike price 300 expiring on 31OCT2024
Delta for 300 CE is -
Historical price for 300 CE is as follows
On 18 Oct PETRONET was trading at 350.90. The strike last trading price was 61, 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 17 Oct PETRONET was trading at 350.90. The strike last trading price was 61, 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 16 Oct PETRONET was trading at 355.00. The strike last trading price was 61, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 126000
On 15 Oct PETRONET was trading at 356.25. The strike last trading price was 59, 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 Oct PETRONET was trading at 354.55. The strike last trading price was 59, 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 Oct PETRONET was trading at 355.15. The strike last trading price was 59, 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 10 Oct PETRONET was trading at 351.95. The strike last trading price was 59, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 126000
On 9 Oct PETRONET was trading at 352.00. The strike last trading price was 51.8, 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 Oct PETRONET was trading at 353.40. The strike last trading price was 51.8, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 126000
On 7 Oct PETRONET was trading at 346.50. The strike last trading price was 49.5, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 126000
On 4 Oct PETRONET was trading at 357.85. The strike last trading price was 63.55, 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 3 Oct PETRONET was trading at 364.45. The strike last trading price was 63.55, which was 21.75 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 129000
On 1 Oct PETRONET was trading at 344.10. The strike last trading price was 41.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 0
On 30 Sept PETRONET was trading at 341.55. The strike last trading price was 41.8, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120000
On 27 Sept PETRONET was trading at 339.35. The strike last trading price was 43.5, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 117000
On 26 Sept PETRONET was trading at 336.30. The strike last trading price was 36.35, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 63000
On 25 Sept PETRONET was trading at 329.95. The strike last trading price was 31.05, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 24 Sept PETRONET was trading at 329.70. The strike last trading price was 34, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 12000
On 23 Sept PETRONET was trading at 331.55. The strike last trading price was 35, which was -40.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept PETRONET was trading at 325.00. The strike last trading price was 75.8, 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 Sept PETRONET was trading at 322.85. The strike last trading price was 75.8, 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 Sept PETRONET was trading at 332.50. The strike last trading price was 75.8, 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 17 Sept PETRONET was trading at 334.15. The strike last trading price was 75.8, 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 16 Sept PETRONET was trading at 336.10. The strike last trading price was 75.8, 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 Sept PETRONET was trading at 334.85. The strike last trading price was 75.8, 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 Sept PETRONET was trading at 342.80. The strike last trading price was 75.8, 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 Sept PETRONET was trading at 335.45. The strike last trading price was 75.8, 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 10 Sept PETRONET was trading at 340.70. The strike last trading price was 75.8, 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 9 Sept PETRONET was trading at 343.05. The strike last trading price was 75.8, 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 300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 350.90 | 0.4 | 0.00 | 7,44,000 | -1,98,000 | 17,40,000 |
| 17 Oct | 350.90 | 0.4 | 0.15 | 7,44,000 | -1,98,000 | 17,40,000 |
| 16 Oct | 355.00 | 0.25 | -0.15 | 5,79,000 | -1,32,000 | 19,41,000 |
| 15 Oct | 356.25 | 0.4 | 0.00 | 4,74,000 | -3,33,000 | 21,24,000 |
| 14 Oct | 354.55 | 0.4 | 0.00 | 96,000 | -9,000 | 24,60,000 |
| 11 Oct | 355.15 | 0.4 | -0.15 | 60,000 | -18,000 | 24,72,000 |
| 10 Oct | 351.95 | 0.55 | -0.15 | 4,68,000 | 39,000 | 24,96,000 |
| 9 Oct | 352.00 | 0.7 | 0.05 | 3,78,000 | -21,000 | 24,54,000 |
| 8 Oct | 353.40 | 0.65 | -0.35 | 5,07,000 | -33,000 | 24,75,000 |
| 7 Oct | 346.50 | 1 | 0.50 | 9,81,000 | -1,02,000 | 25,05,000 |
| 4 Oct | 357.85 | 0.5 | 0.15 | 8,79,000 | -2,10,000 | 26,07,000 |
| 3 Oct | 364.45 | 0.35 | -0.45 | 49,17,000 | -21,72,000 | 28,17,000 |
| 1 Oct | 344.10 | 0.8 | -0.20 | 22,29,000 | -10,50,000 | 50,43,000 |
| 30 Sept | 341.55 | 1 | -0.30 | 9,54,000 | 1,50,000 | 61,08,000 |
| 27 Sept | 339.35 | 1.3 | -0.55 | 25,65,000 | 6,96,000 | 59,58,000 |
| 26 Sept | 336.30 | 1.85 | -0.35 | 57,27,000 | 31,44,000 | 52,62,000 |
| 25 Sept | 329.95 | 2.2 | 0.40 | 7,80,000 | 2,25,000 | 21,09,000 |
| 24 Sept | 329.70 | 1.8 | 0.25 | 1,53,000 | 21,000 | 18,84,000 |
| 23 Sept | 331.55 | 1.55 | -0.80 | 3,24,000 | 21,000 | 18,72,000 |
| 20 Sept | 325.00 | 2.35 | -0.90 | 2,85,000 | 36,000 | 18,54,000 |
| 19 Sept | 322.85 | 3.25 | 1.25 | 5,37,000 | 1,71,000 | 18,15,000 |
| 18 Sept | 332.50 | 2 | -0.10 | 84,000 | -36,000 | 16,44,000 |
| 17 Sept | 334.15 | 2.1 | 0.15 | 2,22,000 | 69,000 | 16,80,000 |
| 16 Sept | 336.10 | 1.95 | -0.10 | 1,14,000 | -6,000 | 16,11,000 |
| 13 Sept | 334.85 | 2.05 | 0.30 | 1,23,000 | 3,000 | 16,17,000 |
| 12 Sept | 342.80 | 1.75 | -0.50 | 1,20,000 | -3,000 | 16,14,000 |
| 11 Sept | 335.45 | 2.25 | 0.35 | 84,000 | -18,000 | 16,20,000 |
| 10 Sept | 340.70 | 1.9 | -0.40 | 26,34,000 | 14,52,000 | 16,38,000 |
| 9 Sept | 343.05 | 2.3 | 1,92,000 | 1,83,000 | 1,83,000 | |
For Petronet Lng Limited - strike price 300 expiring on 31OCT2024
Delta for 300 PE is -
Historical price for 300 PE is as follows
On 18 Oct PETRONET was trading at 350.90. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -198000 which decreased total open position to 1740000
On 17 Oct PETRONET was trading at 350.90. The strike last trading price was 0.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -198000 which decreased total open position to 1740000
On 16 Oct PETRONET was trading at 355.00. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -132000 which decreased total open position to 1941000
On 15 Oct PETRONET was trading at 356.25. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -333000 which decreased total open position to 2124000
On 14 Oct PETRONET was trading at 354.55. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 2460000
On 11 Oct PETRONET was trading at 355.15. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 2472000
On 10 Oct PETRONET was trading at 351.95. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 2496000
On 9 Oct PETRONET was trading at 352.00. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 2454000
On 8 Oct PETRONET was trading at 353.40. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 2475000
On 7 Oct PETRONET was trading at 346.50. The strike last trading price was 1, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -102000 which decreased total open position to 2505000
On 4 Oct PETRONET was trading at 357.85. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -210000 which decreased total open position to 2607000
On 3 Oct PETRONET was trading at 364.45. The strike last trading price was 0.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -2172000 which decreased total open position to 2817000
On 1 Oct PETRONET was trading at 344.10. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -1050000 which decreased total open position to 5043000
On 30 Sept PETRONET was trading at 341.55. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 6108000
On 27 Sept PETRONET was trading at 339.35. The strike last trading price was 1.3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 696000 which increased total open position to 5958000
On 26 Sept PETRONET was trading at 336.30. The strike last trading price was 1.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 3144000 which increased total open position to 5262000
On 25 Sept PETRONET was trading at 329.95. The strike last trading price was 2.2, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 225000 which increased total open position to 2109000
On 24 Sept PETRONET was trading at 329.70. The strike last trading price was 1.8, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 1884000
On 23 Sept PETRONET was trading at 331.55. The strike last trading price was 1.55, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 1872000
On 20 Sept PETRONET was trading at 325.00. The strike last trading price was 2.35, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 1854000
On 19 Sept PETRONET was trading at 322.85. The strike last trading price was 3.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 171000 which increased total open position to 1815000
On 18 Sept PETRONET was trading at 332.50. The strike last trading price was 2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 1644000
On 17 Sept PETRONET was trading at 334.15. The strike last trading price was 2.1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 1680000
On 16 Sept PETRONET was trading at 336.10. The strike last trading price was 1.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 1611000
On 13 Sept PETRONET was trading at 334.85. The strike last trading price was 2.05, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 1617000
On 12 Sept PETRONET was trading at 342.80. The strike last trading price was 1.75, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 1614000
On 11 Sept PETRONET was trading at 335.45. The strike last trading price was 2.25, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 1620000
On 10 Sept PETRONET was trading at 340.70. The strike last trading price was 1.9, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 1452000 which increased total open position to 1638000
On 9 Sept PETRONET was trading at 343.05. The strike last trading price was 2.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 183000 which increased total open position to 183000
