`
[--[65.84.65.76]--]
PETRONET
Petronet Lng Limited

313.85 -1.00 (-0.32%)

Back to Option Chain


Historical option data for PETRONET

14 Nov 2024 04:11 PM IST
PETRONET 28NOV2024 300 CE
Delta: 0.77
Vega: 0.19
Theta: -0.29
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 313.85 18 -13.45 35.20 0.5 0 0
13 Nov 314.85 31.45 0.00 - 0 0 0
12 Nov 322.70 31.45 0.00 - 0 0 0
11 Nov 326.95 31.45 -0.10 - 0 0 0
7 Nov 346.70 31.55 0.00 0.00 0 0 0
6 Nov 344.65 31.55 0.00 0.00 0 1 0
5 Nov 334.60 31.55 -7.15 - 2.5 0.5 3
4 Nov 333.15 38.7 2.70 46.11 3 -1 2
1 Nov 335.90 36 0.00 - 1 0 4
31 Oct 333.00 36 -1.00 - 4 1 3
30 Oct 330.95 37 -3.25 - 1 0 1
29 Oct 334.35 40.25 0.00 - 0 0 0
28 Oct 331.45 40.25 0.00 - 0 1 0
25 Oct 337.55 40.25 -34.55 - 1 0 0
24 Oct 338.55 74.8 0.00 - 0 0 0
23 Oct 345.05 74.8 0.00 - 0 0 0
22 Oct 345.85 74.8 0.00 - 0 0 0
21 Oct 346.90 74.8 0.00 - 0 0 0
18 Oct 349.45 74.8 0.00 - 0 0 0
17 Oct 350.90 74.8 0.00 - 0 0 0
16 Oct 355.00 74.8 0.00 - 0 0 0
15 Oct 356.25 74.8 0.00 - 0 0 0
14 Oct 354.55 74.8 0.00 - 0 0 0
11 Oct 355.15 74.8 0.00 - 0 0 0
10 Oct 351.95 74.8 0.00 - 0 0 0
9 Oct 352.00 74.8 0.00 - 0 0 0
8 Oct 353.40 74.8 0.00 - 0 0 0
7 Oct 346.50 74.8 0.00 - 0 0 0
4 Oct 357.85 74.8 0.00 - 0 0 0
3 Oct 364.45 74.8 0.00 - 0 0 0
1 Oct 344.10 74.8 0.00 - 0 0 0
30 Sept 341.55 74.8 0.00 - 0 0 0
27 Sept 339.35 74.8 74.80 - 0 0 0
26 Sept 336.30 0 0.00 - 0 0 0
25 Sept 329.95 0 0.00 - 0 0 0
24 Sept 329.70 0 0.00 - 0 0 0
23 Sept 331.55 0 0.00 - 0 0 0
20 Sept 325.00 0 0.00 - 0 0 0
19 Sept 322.85 0 0.00 - 0 0 0
18 Sept 332.50 0 0.00 - 0 0 0
17 Sept 334.15 0 0.00 - 0 0 0
16 Sept 336.10 0 0.00 - 0 0 0
13 Sept 334.85 0 0.00 - 0 0 0
12 Sept 342.80 0 0.00 - 0 0 0
11 Sept 335.45 0 0.00 - 0 0 0
10 Sept 340.70 0 - 0 0 0


For Petronet Lng Limited - strike price 300 expiring on 28NOV2024

Delta for 300 CE is 0.77

Historical price for 300 CE is as follows

On 14 Nov PETRONET was trading at 313.85. The strike last trading price was 18, which was -13.45 lower than the previous day. The implied volatity was 35.20, 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 31.45, 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 31.45, 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 31.45, 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 0


On 7 Nov PETRONET was trading at 346.70. The strike last trading price was 31.55, 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 Nov PETRONET was trading at 344.65. The strike last trading price was 31.55, 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 5 Nov PETRONET was trading at 334.60. The strike last trading price was 31.55, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6


On 4 Nov PETRONET was trading at 333.15. The strike last trading price was 38.7, which was 2.70 higher than the previous day. The implied volatity was 46.11, the open interest changed by -2 which decreased total open position to 4


On 1 Nov PETRONET was trading at 335.90. The strike last trading price was 36, 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 8


On 31 Oct PETRONET was trading at 333.00. The strike last trading price was 36, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct PETRONET was trading at 330.95. The strike last trading price was 37, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct PETRONET was trading at 334.35. The strike last trading price was 40.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct PETRONET was trading at 331.45. The strike last trading price was 40.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct PETRONET was trading at 337.55. The strike last trading price was 40.25, which was -34.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct PETRONET was trading at 338.55. The strike last trading price was 74.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct PETRONET was trading at 345.05. The strike last trading price was 74.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct PETRONET was trading at 345.85. The strike last trading price was 74.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct PETRONET was trading at 346.90. The strike last trading price was 74.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct PETRONET was trading at 349.45. The strike last trading price was 74.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct PETRONET was trading at 350.90. The strike last trading price was 74.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct PETRONET was trading at 355.00. The strike last trading price was 74.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct PETRONET was trading at 356.25. The strike last trading price was 74.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct PETRONET was trading at 354.55. The strike last trading price was 74.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct PETRONET was trading at 355.15. The strike last trading price was 74.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct PETRONET was trading at 351.95. The strike last trading price was 74.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct PETRONET was trading at 352.00. The strike last trading price was 74.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct PETRONET was trading at 353.40. The strike last trading price was 74.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct PETRONET was trading at 346.50. The strike last trading price was 74.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct PETRONET was trading at 357.85. The strike last trading price was 74.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct PETRONET was trading at 364.45. The strike last trading price was 74.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct PETRONET was trading at 344.10. The strike last trading price was 74.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept PETRONET was trading at 341.55. The strike last trading price was 74.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept PETRONET was trading at 339.35. The strike last trading price was 74.8, which was 74.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept PETRONET was trading at 336.30. 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 which decreased total open position to


On 25 Sept PETRONET was trading at 329.95. 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 which decreased total open position to


On 24 Sept PETRONET was trading at 329.70. 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 which decreased total open position to


On 23 Sept PETRONET was trading at 331.55. 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 which decreased total open position to


On 20 Sept PETRONET was trading at 325.00. 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 which decreased total open position to


On 19 Sept PETRONET was trading at 322.85. 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 which decreased total open position to


On 18 Sept PETRONET was trading at 332.50. 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 which decreased total open position to


On 17 Sept PETRONET was trading at 334.15. 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 which decreased total open position to


On 16 Sept PETRONET was trading at 336.10. 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 which decreased total open position to


On 13 Sept PETRONET was trading at 334.85. 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 which decreased total open position to


On 12 Sept PETRONET was trading at 342.80. 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 which decreased total open position to


On 11 Sept PETRONET was trading at 335.45. 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 which decreased total open position to


On 10 Sept PETRONET was trading at 340.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


PETRONET 28NOV2024 300 PE
Delta: -0.19
Vega: 0.17
Theta: -0.16
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 313.85 2.05 -0.30 30.13 152 49 79.5
13 Nov 314.85 2.35 0.90 32.35 98.5 17 31
12 Nov 322.70 1.45 0.45 32.43 34 14 14.5
11 Nov 326.95 1 0.50 32.42 0.5 0 0
7 Nov 346.70 0.5 -0.20 36.56 151 -80.5 455.5
6 Nov 344.65 0.7 -0.65 37.56 341.5 45.5 536
5 Nov 334.60 1.35 -0.30 35.65 272.5 114.5 492
4 Nov 333.15 1.65 0.40 36.37 321 45.5 376.5
1 Nov 335.90 1.25 0.05 33.93 8 3 331
31 Oct 333.00 1.2 -0.40 - 182 20 331
30 Oct 330.95 1.6 0.30 - 139 15 311
29 Oct 334.35 1.3 -0.25 - 269 35 296
28 Oct 331.45 1.55 -0.30 - 222 28 250
25 Oct 337.55 1.85 -0.85 - 250 36 222
24 Oct 338.55 2.7 0.45 - 167 10 186
23 Oct 345.05 2.25 0.70 - 263 37 175
22 Oct 345.85 1.55 0.25 - 55 14 137
21 Oct 346.90 1.3 0.20 - 34 3 122
18 Oct 349.45 1.1 0.05 - 39 1 119
17 Oct 350.90 1.05 0.20 - 10 -2 119
16 Oct 355.00 0.85 0.00 - 20 7 120
15 Oct 356.25 0.85 -0.10 - 25 0 113
14 Oct 354.55 0.95 -0.05 - 36 0 113
11 Oct 355.15 1 -0.50 - 10 6 113
10 Oct 351.95 1.5 0.10 - 16 -8 107
9 Oct 352.00 1.4 -0.20 - 55 37 112
8 Oct 353.40 1.6 -0.25 - 29 18 75
7 Oct 346.50 1.85 0.75 - 44 7 54
4 Oct 357.85 1.1 -0.15 - 16 -1 47
3 Oct 364.45 1.25 -0.40 - 27 -9 50
1 Oct 344.10 1.65 -0.60 - 28 22 58
30 Sept 341.55 2.25 -0.15 - 11 0 36
27 Sept 339.35 2.4 -0.80 - 4 2 35
26 Sept 336.30 3.2 -0.45 - 30 1 34
25 Sept 329.95 3.65 0.50 - 16 14 33
24 Sept 329.70 3.15 0.10 - 2 0 18
23 Sept 331.55 3.05 -2.05 - 2 0 18
20 Sept 325.00 5.1 0.00 - 0 3 0
19 Sept 322.85 5.1 1.60 - 6 2 17
18 Sept 332.50 3.5 0.50 - 2 0 13
17 Sept 334.15 3 0.00 - 0 0 0
16 Sept 336.10 3 0.00 - 0 0 0
13 Sept 334.85 3 0.00 - 0 2 0
12 Sept 342.80 3 -0.50 - 2 0 11
11 Sept 335.45 3.5 0.50 - 10 6 7
10 Sept 340.70 3 - 1 0 0


For Petronet Lng Limited - strike price 300 expiring on 28NOV2024

Delta for 300 PE is -0.19

Historical price for 300 PE is as follows

On 14 Nov PETRONET was trading at 313.85. The strike last trading price was 2.05, which was -0.30 lower than the previous day. The implied volatity was 30.13, the open interest changed by 98 which increased total open position to 159


On 13 Nov PETRONET was trading at 314.85. The strike last trading price was 2.35, which was 0.90 higher than the previous day. The implied volatity was 32.35, the open interest changed by 34 which increased total open position to 62


On 12 Nov PETRONET was trading at 322.70. The strike last trading price was 1.45, which was 0.45 higher than the previous day. The implied volatity was 32.43, the open interest changed by 28 which increased total open position to 29


On 11 Nov PETRONET was trading at 326.95. The strike last trading price was 1, which was 0.50 higher than the previous day. The implied volatity was 32.42, the open interest changed by 0 which decreased total open position to 0


On 7 Nov PETRONET was trading at 346.70. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was 36.56, the open interest changed by -161 which decreased total open position to 911


On 6 Nov PETRONET was trading at 344.65. The strike last trading price was 0.7, which was -0.65 lower than the previous day. The implied volatity was 37.56, the open interest changed by 91 which increased total open position to 1072


On 5 Nov PETRONET was trading at 334.60. The strike last trading price was 1.35, which was -0.30 lower than the previous day. The implied volatity was 35.65, the open interest changed by 229 which increased total open position to 984


On 4 Nov PETRONET was trading at 333.15. The strike last trading price was 1.65, which was 0.40 higher than the previous day. The implied volatity was 36.37, the open interest changed by 91 which increased total open position to 753


On 1 Nov PETRONET was trading at 335.90. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was 33.93, the open interest changed by 6 which increased total open position to 662


On 31 Oct PETRONET was trading at 333.00. The strike last trading price was 1.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct PETRONET was trading at 330.95. The strike last trading price was 1.6, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct PETRONET was trading at 334.35. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct PETRONET was trading at 331.45. The strike last trading price was 1.55, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct PETRONET was trading at 337.55. The strike last trading price was 1.85, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct PETRONET was trading at 338.55. The strike last trading price was 2.7, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct PETRONET was trading at 345.05. The strike last trading price was 2.25, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct PETRONET was trading at 345.85. The strike last trading price was 1.55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct PETRONET was trading at 346.90. The strike last trading price was 1.3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct PETRONET was trading at 349.45. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct PETRONET was trading at 350.90. The strike last trading price was 1.05, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct PETRONET was trading at 355.00. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct PETRONET was trading at 356.25. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct PETRONET was trading at 354.55. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct PETRONET was trading at 355.15. The strike last trading price was 1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct PETRONET was trading at 351.95. The strike last trading price was 1.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct PETRONET was trading at 352.00. The strike last trading price was 1.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct PETRONET was trading at 353.40. The strike last trading price was 1.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct PETRONET was trading at 346.50. The strike last trading price was 1.85, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct PETRONET was trading at 357.85. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct PETRONET was trading at 364.45. The strike last trading price was 1.25, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct PETRONET was trading at 344.10. The strike last trading price was 1.65, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept PETRONET was trading at 341.55. The strike last trading price was 2.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept PETRONET was trading at 339.35. The strike last trading price was 2.4, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept PETRONET was trading at 336.30. The strike last trading price was 3.2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept PETRONET was trading at 329.95. The strike last trading price was 3.65, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept PETRONET was trading at 329.70. The strike last trading price was 3.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Sept PETRONET was trading at 331.55. The strike last trading price was 3.05, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 20 Sept PETRONET was trading at 325.00. The strike last trading price was 5.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 19 Sept PETRONET was trading at 322.85. The strike last trading price was 5.1, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Sept PETRONET was trading at 332.50. The strike last trading price was 3.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Sept PETRONET was trading at 334.15. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Sept PETRONET was trading at 336.10. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 13 Sept PETRONET was trading at 334.85. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 12 Sept PETRONET was trading at 342.80. The strike last trading price was 3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Sept PETRONET was trading at 335.45. The strike last trading price was 3.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Sept PETRONET was trading at 340.70. The strike last trading price was 3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to