PETRONET
Petronet Lng Limited
Historical option data for PETRONET
16 Sep 2024 04:11 PM IST
| PETRONET 300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 336.10 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 334.85 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 342.80 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 335.45 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 340.70 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 343.05 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 354.00 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 367.20 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 364.10 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Sept | 360.00 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 366.00 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 367.30 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 365.55 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 367.85 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 369.35 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 370.10 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 381.20 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 377.60 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 375.45 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 370.90 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 364.35 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 363.35 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 356.85 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 355.60 | 38.55 | 38.55 | 0 | 0 | 0 | ||||
| 24 Jul | 350.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 333.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 341.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 342.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 347.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 349.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 339.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 341.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 332.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 334.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 337.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 337.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 332.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 333.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 336.30 | 0 | 0 | 0 | 0 | |||||
For Petronet Lng Limited - strike price 300 expiring on 26SEP2024
Delta for 300 CE is -
Historical price for 300 CE is as follows
On 16 Sept PETRONET was trading at 336.10. The strike last trading price was 38.55, 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 13 Sept PETRONET was trading at 334.85. The strike last trading price was 38.55, 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 12 Sept PETRONET was trading at 342.80. The strike last trading price was 38.55, 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 11 Sept PETRONET was trading at 335.45. The strike last trading price was 38.55, 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 10 Sept PETRONET was trading at 340.70. The strike last trading price was 38.55, 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 9 Sept PETRONET was trading at 343.05. The strike last trading price was 38.55, 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 6 Sept PETRONET was trading at 354.00. The strike last trading price was 38.55, 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 5 Sept PETRONET was trading at 367.20. The strike last trading price was 38.55, 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 4 Sept PETRONET was trading at 364.10. The strike last trading price was 38.55, 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 Sept PETRONET was trading at 360.00. The strike last trading price was 38.55, 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 2 Sept PETRONET was trading at 366.00. The strike last trading price was 38.55, 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 30 Aug PETRONET was trading at 367.30. The strike last trading price was 38.55, 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 29 Aug PETRONET was trading at 365.55. The strike last trading price was 38.55, 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 28 Aug PETRONET was trading at 367.85. The strike last trading price was 38.55, 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 27 Aug PETRONET was trading at 369.35. The strike last trading price was 38.55, 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 26 Aug PETRONET was trading at 370.10. The strike last trading price was 38.55, 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 22 Aug PETRONET was trading at 381.20. The strike last trading price was 38.55, 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 21 Aug PETRONET was trading at 377.60. The strike last trading price was 38.55, 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 19 Aug PETRONET was trading at 375.45. The strike last trading price was 38.55, 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 16 Aug PETRONET was trading at 370.90. The strike last trading price was 38.55, 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 14 Aug PETRONET was trading at 364.35. The strike last trading price was 38.55, 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 7 Aug PETRONET was trading at 363.35. The strike last trading price was 38.55, 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 6 Aug PETRONET was trading at 356.85. The strike last trading price was 38.55, 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 5 Aug PETRONET was trading at 355.60. The strike last trading price was 38.55, which was 38.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul PETRONET was trading at 350.60. The strike last trading price was 0, 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 23 Jul PETRONET was trading at 333.55. The strike last trading price was 0, 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 Jul PETRONET was trading at 341.35. The strike last trading price was 0, 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 Jul PETRONET was trading at 342.90. The strike last trading price was 0, 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 Jul PETRONET was trading at 347.05. The strike last trading price was 0, 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 15 Jul PETRONET was trading at 349.90. The strike last trading price was 0, 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 Jul PETRONET was trading at 339.05. The strike last trading price was 0, 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 Jul PETRONET was trading at 341.65. The strike last trading price was 0, 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 Jul PETRONET was trading at 332.80. The strike last trading price was 0, 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 Jul PETRONET was trading at 334.60. The strike last trading price was 0, 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 Jul PETRONET was trading at 337.15. The strike last trading price was 0, 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 5 Jul PETRONET was trading at 337.40. The strike last trading price was 0, 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 4 Jul PETRONET was trading at 332.10. The strike last trading price was 0, 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 Jul PETRONET was trading at 333.95. The strike last trading price was 0, 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 2 Jul PETRONET was trading at 336.30. The strike last trading price was 0, 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 |
| 16 Sept | 336.10 | 0.3 | -0.05 | 1,80,000 | 18,000 | 4,44,000 |
| 13 Sept | 334.85 | 0.35 | -0.05 | 1,02,000 | 27,000 | 4,29,000 |
| 12 Sept | 342.80 | 0.4 | -0.20 | 1,38,000 | -48,000 | 3,99,000 |
| 11 Sept | 335.45 | 0.6 | 0.15 | 63,000 | 0 | 4,47,000 |
| 10 Sept | 340.70 | 0.45 | -0.05 | 1,77,000 | 30,000 | 4,44,000 |
| 9 Sept | 343.05 | 0.5 | 0.10 | 6,54,000 | 2,49,000 | 4,14,000 |
| 6 Sept | 354.00 | 0.4 | 0.15 | 1,77,000 | 66,000 | 1,62,000 |
| 5 Sept | 367.20 | 0.25 | -0.05 | 9,000 | -6,000 | 96,000 |
| 4 Sept | 364.10 | 0.3 | -0.05 | 3,000 | 0 | 1,02,000 |
| 3 Sept | 360.00 | 0.35 | 0.00 | 15,000 | 3,000 | 1,02,000 |
| 2 Sept | 366.00 | 0.35 | 0.00 | 27,000 | 12,000 | 99,000 |
| 30 Aug | 367.30 | 0.35 | 0.00 | 18,000 | 9,000 | 87,000 |
| 29 Aug | 365.55 | 0.35 | -0.10 | 24,000 | 0 | 78,000 |
| 28 Aug | 367.85 | 0.45 | -0.05 | 18,000 | 6,000 | 72,000 |
| 27 Aug | 369.35 | 0.5 | -0.10 | 6,000 | 0 | 60,000 |
| 26 Aug | 370.10 | 0.6 | 0.35 | 3,000 | 0 | 60,000 |
| 22 Aug | 381.20 | 0.25 | -0.25 | 6,000 | -3,000 | 63,000 |
| 21 Aug | 377.60 | 0.5 | -0.25 | 15,000 | 0 | 66,000 |
| 19 Aug | 375.45 | 0.75 | 0.00 | 3,000 | 0 | 66,000 |
| 16 Aug | 370.90 | 0.75 | -0.25 | 9,000 | 0 | 66,000 |
| 14 Aug | 364.35 | 1 | 0.45 | 6,000 | 0 | 66,000 |
| 7 Aug | 363.35 | 0.55 | -0.95 | 30,000 | 12,000 | 51,000 |
| 6 Aug | 356.85 | 1.5 | -0.25 | 18,000 | 12,000 | 39,000 |
| 5 Aug | 355.60 | 1.75 | -0.40 | 18,000 | 12,000 | 24,000 |
| 24 Jul | 350.60 | 2.15 | -10.95 | 15,000 | 9,000 | 9,000 |
| 23 Jul | 333.55 | 13.1 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 341.35 | 13.1 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 342.90 | 13.1 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 347.05 | 13.1 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 349.90 | 13.1 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 339.05 | 13.1 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 341.65 | 13.1 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 332.80 | 13.1 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 334.60 | 13.1 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 337.15 | 13.1 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 337.40 | 13.1 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 332.10 | 13.1 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 333.95 | 13.1 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 336.30 | 13.1 | 0 | 0 | 0 | |
For Petronet Lng Limited - strike price 300 expiring on 26SEP2024
Delta for 300 PE is -
Historical price for 300 PE is as follows
On 16 Sept PETRONET was trading at 336.10. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 444000
On 13 Sept PETRONET was trading at 334.85. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 429000
On 12 Sept PETRONET was trading at 342.80. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -48000 which decreased total open position to 399000
On 11 Sept PETRONET was trading at 335.45. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 447000
On 10 Sept PETRONET was trading at 340.70. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 444000
On 9 Sept PETRONET was trading at 343.05. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 249000 which increased total open position to 414000
On 6 Sept PETRONET was trading at 354.00. 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 66000 which increased total open position to 162000
On 5 Sept PETRONET was trading at 367.20. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 96000
On 4 Sept PETRONET was trading at 364.10. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 102000
On 3 Sept PETRONET was trading at 360.00. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 102000
On 2 Sept PETRONET was trading at 366.00. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 99000
On 30 Aug PETRONET was trading at 367.30. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 87000
On 29 Aug PETRONET was trading at 365.55. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78000
On 28 Aug PETRONET was trading at 367.85. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 72000
On 27 Aug PETRONET was trading at 369.35. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60000
On 26 Aug PETRONET was trading at 370.10. The strike last trading price was 0.6, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60000
On 22 Aug PETRONET was trading at 381.20. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 63000
On 21 Aug PETRONET was trading at 377.60. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66000
On 19 Aug PETRONET was trading at 375.45. The strike last trading price was 0.75, 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 66000
On 16 Aug PETRONET was trading at 370.90. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66000
On 14 Aug PETRONET was trading at 364.35. The strike last trading price was 1, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66000
On 7 Aug PETRONET was trading at 363.35. The strike last trading price was 0.55, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 51000
On 6 Aug PETRONET was trading at 356.85. The strike last trading price was 1.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 39000
On 5 Aug PETRONET was trading at 355.60. The strike last trading price was 1.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 24000
On 24 Jul PETRONET was trading at 350.60. The strike last trading price was 2.15, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9000
On 23 Jul PETRONET was trading at 333.55. The strike last trading price was 13.1, 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 Jul PETRONET was trading at 341.35. The strike last trading price was 13.1, 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 Jul PETRONET was trading at 342.90. The strike last trading price was 13.1, 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 Jul PETRONET was trading at 347.05. The strike last trading price was 13.1, 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 15 Jul PETRONET was trading at 349.90. The strike last trading price was 13.1, 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 Jul PETRONET was trading at 339.05. The strike last trading price was 13.1, 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 Jul PETRONET was trading at 341.65. The strike last trading price was 13.1, 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 Jul PETRONET was trading at 332.80. The strike last trading price was 13.1, 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 Jul PETRONET was trading at 334.60. The strike last trading price was 13.1, 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 Jul PETRONET was trading at 337.15. The strike last trading price was 13.1, 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 5 Jul PETRONET was trading at 337.40. The strike last trading price was 13.1, 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 4 Jul PETRONET was trading at 332.10. The strike last trading price was 13.1, 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 Jul PETRONET was trading at 333.95. The strike last trading price was 13.1, 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 2 Jul PETRONET was trading at 336.30. The strike last trading price was 13.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0