PETRONET
Petronet Lng Limited
Historical option data for PETRONET
20 Dec 2024 04:11 PM IST
| PETRONET 26DEC2024 305 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 336.45 | 32.95 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 334.75 | 32.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 335.05 | 32.95 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 340.45 | 32.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 337.00 | 32.95 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 340.50 | 32.95 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 343.00 | 32.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 341.20 | 32.95 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 335.20 | 32.95 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 335.10 | 32.95 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 335.85 | 32.95 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 337.85 | 32.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 336.35 | 32.95 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Dec | 339.30 | 32.95 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 338.55 | 32.95 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 333.10 | 32.95 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 328.00 | 32.95 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 326.95 | 32.95 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 328.90 | 32.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 333.85 | 32.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 323.60 | 32.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 321.85 | 32.95 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 313.95 | 32.95 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 313.95 | 32.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 311.75 | 32.95 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 313.85 | 32.95 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 314.85 | 32.95 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 322.70 | 32.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 326.95 | 32.95 | -5.05 | - | 0 | 0 | 0 | |||
| 7 Nov | 346.70 | 38 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 344.65 | 38 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 334.60 | 38 | - | 0 | 0 | 0 | ||||
For Petronet Lng Limited - strike price 305 expiring on 26DEC2024
Delta for 305 CE is -
Historical price for 305 CE is as follows
On 20 Dec PETRONET was trading at 336.45. The strike last trading price was 32.95, 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 Dec PETRONET was trading at 334.75. The strike last trading price was 32.95, 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 Dec PETRONET was trading at 335.05. The strike last trading price was 32.95, 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 Dec PETRONET was trading at 340.45. The strike last trading price was 32.95, 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 Dec PETRONET was trading at 337.00. The strike last trading price was 32.95, 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 Dec PETRONET was trading at 340.50. The strike last trading price was 32.95, 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 Dec PETRONET was trading at 343.00. The strike last trading price was 32.95, 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 Dec PETRONET was trading at 341.20. The strike last trading price was 32.95, 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 Dec PETRONET was trading at 335.20. The strike last trading price was 32.95, 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 Dec PETRONET was trading at 335.10. The strike last trading price was 32.95, 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 Dec PETRONET was trading at 335.85. The strike last trading price was 32.95, 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 Dec PETRONET was trading at 337.85. The strike last trading price was 32.95, 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 Dec PETRONET was trading at 336.35. The strike last trading price was 32.95, 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 Dec PETRONET was trading at 339.30. The strike last trading price was 32.95, 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 Dec PETRONET was trading at 338.55. The strike last trading price was 32.95, 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 Nov PETRONET was trading at 333.10. The strike last trading price was 32.95, 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 Nov PETRONET was trading at 328.00. The strike last trading price was 32.95, 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 Nov PETRONET was trading at 326.95. The strike last trading price was 32.95, 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 Nov PETRONET was trading at 328.90. The strike last trading price was 32.95, 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 25 Nov PETRONET was trading at 333.85. The strike last trading price was 32.95, 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 Nov PETRONET was trading at 323.60. The strike last trading price was 32.95, 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 Nov PETRONET was trading at 321.85. The strike last trading price was 32.95, 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 20 Nov PETRONET was trading at 313.95. The strike last trading price was 32.95, 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 Nov PETRONET was trading at 313.95. The strike last trading price was 32.95, 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 Nov PETRONET was trading at 311.75. The strike last trading price was 32.95, 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 Nov PETRONET was trading at 313.85. The strike last trading price was 32.95, 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 Nov PETRONET was trading at 314.85. The strike last trading price was 32.95, 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 32.95, 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 32.95, which was -5.05 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 38, 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 Nov PETRONET was trading at 344.65. The strike last trading price was 38, 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 Nov PETRONET was trading at 334.60. The strike last trading price was 38, 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 26DEC2024 305 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 336.45 | 0.15 | 0.00 | 0.00 | 0 | -15 | 0 |
| 19 Dec | 334.75 | 0.15 | -0.15 | 36.27 | 28 | -11 | 24 |
| 18 Dec | 335.05 | 0.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 340.45 | 0.3 | 0.00 | 0.00 | 0 | -3 | 0 |
| 16 Dec | 337.00 | 0.3 | -0.10 | 36.26 | 3 | 0 | 38 |
| 13 Dec | 340.50 | 0.4 | 0.00 | 0.00 | 0 | 9 | 0 |
| 12 Dec | 343.00 | 0.4 | -0.25 | 35.65 | 46 | 10 | 39 |
| 11 Dec | 341.20 | 0.65 | -0.05 | 37.18 | 17 | 4 | 31 |
| 10 Dec | 335.20 | 0.7 | 0.00 | 0.00 | 0 | -13 | 0 |
| 9 Dec | 335.10 | 0.7 | 0.00 | 31.43 | 66 | -12 | 28 |
| 6 Dec | 335.85 | 0.7 | -0.25 | 29.36 | 8 | -4 | 41 |
| 5 Dec | 337.85 | 0.95 | 0.00 | 31.90 | 1 | 0 | 46 |
| 4 Dec | 336.35 | 0.95 | 0.20 | 30.71 | 61 | 7 | 29 |
| 3 Dec | 339.30 | 0.75 | -0.20 | 30.56 | 7 | -2 | 22 |
| 2 Dec | 338.55 | 0.95 | -0.75 | 30.17 | 26 | -1 | 24 |
| 29 Nov | 333.10 | 1.7 | 0.40 | 33.43 | 29 | 24 | 24 |
| 28 Nov | 328.00 | 1.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 326.95 | 1.3 | 0.00 | 0.00 | 0 | -1 | 0 |
| 26 Nov | 328.90 | 1.3 | -2.25 | 24.48 | 1 | 0 | 1 |
| 25 Nov | 333.85 | 3.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 323.60 | 3.55 | -2.75 | 29.54 | 1 | 0 | 0 |
| 21 Nov | 321.85 | 6.3 | 0.00 | 6.03 | 0 | 0 | 0 |
| 20 Nov | 313.95 | 6.3 | 0.00 | 3.54 | 0 | 0 | 0 |
| 19 Nov | 313.95 | 6.3 | 0.00 | 3.54 | 0 | 0 | 0 |
| 18 Nov | 311.75 | 6.3 | 0.00 | 3.11 | 0 | 0 | 0 |
| 14 Nov | 313.85 | 6.3 | 0.00 | 3.60 | 0 | 0 | 0 |
| 13 Nov | 314.85 | 6.3 | 0.00 | 3.93 | 0 | 0 | 0 |
| 12 Nov | 322.70 | 6.3 | 0.00 | 5.71 | 0 | 0 | 0 |
| 11 Nov | 326.95 | 6.3 | -0.30 | 6.72 | 0 | 0 | 0 |
| 7 Nov | 346.70 | 6.6 | 0.00 | 10.53 | 0 | 0 | 0 |
| 6 Nov | 344.65 | 6.6 | 0.00 | 9.99 | 0 | 0 | 0 |
| 5 Nov | 334.60 | 6.6 | 8.01 | 0 | 0 | 0 | |
For Petronet Lng Limited - strike price 305 expiring on 26DEC2024
Delta for 305 PE is 0.00
Historical price for 305 PE is as follows
On 20 Dec PETRONET was trading at 336.45. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -15 which decreased total open position to 0
On 19 Dec PETRONET was trading at 334.75. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 36.27, the open interest changed by -11 which decreased total open position to 24
On 18 Dec PETRONET was trading at 335.05. The strike last trading price was 0.3, 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 17 Dec PETRONET was trading at 340.45. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 16 Dec PETRONET was trading at 337.00. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 36.26, the open interest changed by 0 which decreased total open position to 38
On 13 Dec PETRONET was trading at 340.50. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 12 Dec PETRONET was trading at 343.00. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 35.65, the open interest changed by 10 which increased total open position to 39
On 11 Dec PETRONET was trading at 341.20. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 37.18, the open interest changed by 4 which increased total open position to 31
On 10 Dec PETRONET was trading at 335.20. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -13 which decreased total open position to 0
On 9 Dec PETRONET was trading at 335.10. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 31.43, the open interest changed by -12 which decreased total open position to 28
On 6 Dec PETRONET was trading at 335.85. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 29.36, the open interest changed by -4 which decreased total open position to 41
On 5 Dec PETRONET was trading at 337.85. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 31.90, the open interest changed by 0 which decreased total open position to 46
On 4 Dec PETRONET was trading at 336.35. The strike last trading price was 0.95, which was 0.20 higher than the previous day. The implied volatity was 30.71, the open interest changed by 7 which increased total open position to 29
On 3 Dec PETRONET was trading at 339.30. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was 30.56, the open interest changed by -2 which decreased total open position to 22
On 2 Dec PETRONET was trading at 338.55. The strike last trading price was 0.95, which was -0.75 lower than the previous day. The implied volatity was 30.17, the open interest changed by -1 which decreased total open position to 24
On 29 Nov PETRONET was trading at 333.10. The strike last trading price was 1.7, which was 0.40 higher than the previous day. The implied volatity was 33.43, the open interest changed by 24 which increased total open position to 24
On 28 Nov PETRONET was trading at 328.00. The strike last trading price was 1.3, 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 27 Nov PETRONET was trading at 326.95. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 26 Nov PETRONET was trading at 328.90. The strike last trading price was 1.3, which was -2.25 lower than the previous day. The implied volatity was 24.48, the open interest changed by 0 which decreased total open position to 1
On 25 Nov PETRONET was trading at 333.85. The strike last trading price was 3.55, 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 22 Nov PETRONET was trading at 323.60. The strike last trading price was 3.55, which was -2.75 lower than the previous day. The implied volatity was 29.54, the open interest changed by 0 which decreased total open position to 0
On 21 Nov PETRONET was trading at 321.85. The strike last trading price was 6.3, which was 0.00 lower than the previous day. The implied volatity was 6.03, the open interest changed by 0 which decreased total open position to 0
On 20 Nov PETRONET was trading at 313.95. The strike last trading price was 6.3, which was 0.00 lower than the previous day. The implied volatity was 3.54, the open interest changed by 0 which decreased total open position to 0
On 19 Nov PETRONET was trading at 313.95. The strike last trading price was 6.3, which was 0.00 lower than the previous day. The implied volatity was 3.54, the open interest changed by 0 which decreased total open position to 0
On 18 Nov PETRONET was trading at 311.75. The strike last trading price was 6.3, which was 0.00 lower than the previous day. The implied volatity was 3.11, the open interest changed by 0 which decreased total open position to 0
On 14 Nov PETRONET was trading at 313.85. The strike last trading price was 6.3, which was 0.00 lower than the previous day. The implied volatity was 3.60, 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 6.3, which was 0.00 lower than the previous day. The implied volatity was 3.93, 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 6.3, which was 0.00 lower than the previous day. The implied volatity was 5.71, 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 6.3, which was -0.30 lower than the previous day. The implied volatity was 6.72, 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 6.6, which was 0.00 lower than the previous day. The implied volatity was 10.53, 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 6.6, which was 0.00 lower than the previous day. The implied volatity was 9.99, the open interest changed by 0 which decreased total open position to 0
On 5 Nov PETRONET was trading at 334.60. The strike last trading price was 6.6, which was lower than the previous day. The implied volatity was 8.01, the open interest changed by 0 which decreased total open position to 0
