PETRONET
PETRONET LNG LIMITED
Historical option data for PETRONET
05 Jul 2024 04:11 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 337.40 | 37.35 | 4.35 | - | 18,000 | 3,000 | 3,33,000 | |||
| 4 Jul | 332.10 | 33 | - | 6,000 | 0 | 3,30,000 | ||||
| 3 Jul | 333.95 | 32.2 | - | 9,000 | 0 | 3,30,000 | ||||
| 2 Jul | 336.30 | 36.9 | - | 93,000 | -21,000 | 3,30,000 | ||||
| 1 Jul | 333.80 | 34 | - | 48,000 | 0 | 3,51,000 | ||||
| 28 Jun | 330.25 | 30.6 | - | 2,43,000 | -18,000 | 3,51,000 | ||||
| 27 Jun | 320.00 | 23.9 | - | 5,01,000 | -2,43,000 | 3,69,000 | ||||
| 26 Jun | 314.75 | 20 | - | 1,14,000 | 60,000 | 6,09,000 | ||||
| 25 Jun | 318.20 | 23.35 | - | 4,05,000 | 2,13,000 | 5,49,000 | ||||
| 24 Jun | 324.30 | 30 | - | 2,79,000 | 84,000 | 3,39,000 | ||||
| 21 Jun | 320.25 | 26.60 | - | 1,53,000 | 6,000 | 2,55,000 | ||||
| 20 Jun | 314.20 | 19.00 | - | 87,000 | 3,000 | 2,46,000 | ||||
| 19 Jun | 310.70 | 18.80 | - | 2,19,000 | 96,000 | 2,43,000 | ||||
| 18 Jun | 316.45 | 22.70 | - | 12,000 | 0 | 1,47,000 | ||||
| 14 Jun | 323.90 | 28.00 | - | 18,000 | 0 | 1,47,000 | ||||
| 13 Jun | 323.05 | 28.50 | - | 3,000 | 0 | 1,44,000 | ||||
| 12 Jun | 320.60 | 29.05 | - | 48,000 | -12,000 | 1,50,000 | ||||
| 11 Jun | 315.25 | 22.80 | - | 75,000 | 3,000 | 1,59,000 | ||||
| 10 Jun | 302.75 | 16.40 | - | 1,47,000 | 1,26,000 | 1,53,000 | ||||
| 7 Jun | 301.25 | 17.45 | - | 15,000 | -3,000 | 24,000 | ||||
| 6 Jun | 302.40 | 20.00 | - | 39,000 | 27,000 | 27,000 | ||||
| 5 Jun | 287.75 | 23.90 | - | 0 | 0 | 0 | ||||
| 4 Jun | 277.90 | 23.90 | - | 0 | 0 | 0 | ||||
| 3 Jun | 316.75 | 23.90 | - | 0 | 0 | 0 | ||||
| 27 May | 301.75 | 23.90 | - | 0 | 0 | 0 | ||||
| 24 May | 305.40 | 23.90 | - | 0 | 0 | 0 | ||||
| 22 May | 308.60 | 23.90 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 May | 308.60 | 23.90 | - | 0 | 0 | 0 | ||||
For PETRONET LNG LIMITED - strike price 300 expiring on 25JUL2024
Delta for 300 CE is -
Historical price for 300 CE is as follows
On 5 Jul PETRONET was trading at 337.40. The strike last trading price was 37.35, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 333000
On 4 Jul PETRONET was trading at 332.10. The strike last trading price was 33, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 330000
On 3 Jul PETRONET was trading at 333.95. The strike last trading price was 32.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 330000
On 2 Jul PETRONET was trading at 336.30. The strike last trading price was 36.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 330000
On 1 Jul PETRONET was trading at 333.80. The strike last trading price was 34, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 351000
On 28 Jun PETRONET was trading at 330.25. The strike last trading price was 30.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 351000
On 27 Jun PETRONET was trading at 320.00. The strike last trading price was 23.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -243000 which decreased total open position to 369000
On 26 Jun PETRONET was trading at 314.75. The strike last trading price was 20, which was lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 609000
On 25 Jun PETRONET was trading at 318.20. The strike last trading price was 23.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 213000 which increased total open position to 549000
On 24 Jun PETRONET was trading at 324.30. The strike last trading price was 30, which was lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 339000
On 21 Jun PETRONET was trading at 320.25. The strike last trading price was 26.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 255000
On 20 Jun PETRONET was trading at 314.20. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 246000
On 19 Jun PETRONET was trading at 310.70. The strike last trading price was 18.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 243000
On 18 Jun PETRONET was trading at 316.45. The strike last trading price was 22.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 147000
On 14 Jun PETRONET was trading at 323.90. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 147000
On 13 Jun PETRONET was trading at 323.05. The strike last trading price was 28.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 144000
On 12 Jun PETRONET was trading at 320.60. The strike last trading price was 29.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 150000
On 11 Jun PETRONET was trading at 315.25. The strike last trading price was 22.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 159000
On 10 Jun PETRONET was trading at 302.75. The strike last trading price was 16.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 153000
On 7 Jun PETRONET was trading at 301.25. The strike last trading price was 17.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 24000
On 6 Jun PETRONET was trading at 302.40. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 27000
On 5 Jun PETRONET was trading at 287.75. The strike last trading price was 23.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun PETRONET was trading at 277.90. The strike last trading price was 23.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun PETRONET was trading at 316.75. The strike last trading price was 23.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May PETRONET was trading at 301.75. The strike last trading price was 23.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May PETRONET was trading at 305.40. The strike last trading price was 23.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May PETRONET was trading at 308.60. The strike last trading price was 23.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May PETRONET was trading at 308.60. The strike last trading price was 23.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 337.40 | 1 | -0.25 | - | 9,90,000 | -3,09,000 | 11,85,000 |
| 4 Jul | 332.10 | 1.25 | - | 3,90,000 | -63,000 | 14,94,000 | |
| 3 Jul | 333.95 | 1.35 | - | 6,27,000 | -1,05,000 | 15,57,000 | |
| 2 Jul | 336.30 | 1.5 | - | 20,19,000 | -4,65,000 | 16,62,000 | |
| 1 Jul | 333.80 | 1.75 | - | 20,49,000 | -3,69,000 | 21,27,000 | |
| 28 Jun | 330.25 | 2.35 | - | 37,35,000 | -6,03,000 | 24,96,000 | |
| 27 Jun | 320.00 | 3.8 | - | 13,38,000 | 2,07,000 | 30,99,000 | |
| 26 Jun | 314.75 | 5 | - | 16,62,000 | 8,31,000 | 28,56,000 | |
| 25 Jun | 318.20 | 5.8 | - | 17,79,000 | 1,86,000 | 20,25,000 | |
| 24 Jun | 324.30 | 3.85 | - | 24,84,000 | -2,58,000 | 18,33,000 | |
| 21 Jun | 320.25 | 3.75 | - | 15,36,000 | -1,77,000 | 20,91,000 | |
| 20 Jun | 314.20 | 4.55 | - | 5,19,000 | -30,000 | 22,68,000 | |
| 19 Jun | 310.70 | 5.30 | - | 9,33,000 | 1,74,000 | 22,98,000 | |
| 18 Jun | 316.45 | 3.85 | - | 11,25,000 | 90,000 | 21,27,000 | |
| 14 Jun | 323.90 | 3.10 | - | 4,14,000 | -36,000 | 20,37,000 | |
| 13 Jun | 323.05 | 3.40 | - | 4,86,000 | 1,11,000 | 20,70,000 | |
| 12 Jun | 320.60 | 4.15 | - | 25,86,000 | 18,00,000 | 19,59,000 | |
| 11 Jun | 315.25 | 6.30 | - | 2,25,000 | 63,000 | 1,62,000 | |
| 10 Jun | 302.75 | 11.55 | - | 1,26,000 | 78,000 | 96,000 | |
| 7 Jun | 301.25 | 13.25 | - | 6,000 | 3,000 | 15,000 | |
| 6 Jun | 302.40 | 14.00 | - | 6,000 | 0 | 12,000 | |
| 5 Jun | 287.75 | 18.00 | - | 0 | 3,000 | 12,000 | |
| 4 Jun | 277.90 | 18.00 | - | 9,000 | 9,000 | 9,000 | |
| 3 Jun | 316.75 | 13.50 | - | 0 | 0 | 0 | |
| 27 May | 301.75 | 13.50 | - | 0 | 0 | 0 | |
| 24 May | 305.40 | 13.50 | - | 0 | 0 | 0 | |
| 22 May | 308.60 | 13.50 | - | 0 | 0 | 0 | |
| 21 May | 308.60 | 13.50 | - | 0 | 0 | 0 | |
For PETRONET LNG LIMITED - strike price 300 expiring on 25JUL2024
Delta for 300 PE is -
Historical price for 300 PE is as follows
On 5 Jul PETRONET was trading at 337.40. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -309000 which decreased total open position to 1185000
On 4 Jul PETRONET was trading at 332.10. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -63000 which decreased total open position to 1494000
On 3 Jul PETRONET was trading at 333.95. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -105000 which decreased total open position to 1557000
On 2 Jul PETRONET was trading at 336.30. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -465000 which decreased total open position to 1662000
On 1 Jul PETRONET was trading at 333.80. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -369000 which decreased total open position to 2127000
On 28 Jun PETRONET was trading at 330.25. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -603000 which decreased total open position to 2496000
On 27 Jun PETRONET was trading at 320.00. The strike last trading price was 3.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 207000 which increased total open position to 3099000
On 26 Jun PETRONET was trading at 314.75. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by 831000 which increased total open position to 2856000
On 25 Jun PETRONET was trading at 318.20. The strike last trading price was 5.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 186000 which increased total open position to 2025000
On 24 Jun PETRONET was trading at 324.30. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -258000 which decreased total open position to 1833000
On 21 Jun PETRONET was trading at 320.25. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -177000 which decreased total open position to 2091000
On 20 Jun PETRONET was trading at 314.20. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 2268000
On 19 Jun PETRONET was trading at 310.70. The strike last trading price was 5.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 174000 which increased total open position to 2298000
On 18 Jun PETRONET was trading at 316.45. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 2127000
On 14 Jun PETRONET was trading at 323.90. The strike last trading price was 3.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 2037000
On 13 Jun PETRONET was trading at 323.05. The strike last trading price was 3.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 111000 which increased total open position to 2070000
On 12 Jun PETRONET was trading at 320.60. The strike last trading price was 4.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800000 which increased total open position to 1959000
On 11 Jun PETRONET was trading at 315.25. The strike last trading price was 6.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 162000
On 10 Jun PETRONET was trading at 302.75. The strike last trading price was 11.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 96000
On 7 Jun PETRONET was trading at 301.25. The strike last trading price was 13.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 15000
On 6 Jun PETRONET was trading at 302.40. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 5 Jun PETRONET was trading at 287.75. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 12000
On 4 Jun PETRONET was trading at 277.90. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9000
On 3 Jun PETRONET was trading at 316.75. The strike last trading price was 13.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May PETRONET was trading at 301.75. The strike last trading price was 13.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May PETRONET was trading at 305.40. The strike last trading price was 13.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May PETRONET was trading at 308.60. The strike last trading price was 13.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May PETRONET was trading at 308.60. The strike last trading price was 13.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0