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 | 27.15 | 2.75 | - | 1,23,000 | -12,000 | 2,46,000 | |||
| 4 Jul | 332.10 | 24.4 | - | 39,000 | 0 | 2,58,000 | ||||
| 3 Jul | 333.95 | 24.95 | - | 93,000 | 33,000 | 2,58,000 | ||||
| 2 Jul | 336.30 | 29.35 | - | 45,000 | 12,000 | 2,28,000 | ||||
| 1 Jul | 333.80 | 25.5 | - | 30,000 | 6,000 | 2,16,000 | ||||
| 28 Jun | 330.25 | 23 | - | 3,36,000 | -21,000 | 2,10,000 | ||||
| 27 Jun | 320.00 | 17 | - | 2,19,000 | -9,000 | 2,31,000 | ||||
| 26 Jun | 314.75 | 14 | - | 2,64,000 | 1,02,000 | 2,40,000 | ||||
| 25 Jun | 318.20 | 16.55 | - | 3,36,000 | -1,05,000 | 1,38,000 | ||||
| 24 Jun | 324.30 | 22.5 | - | 1,02,000 | -21,000 | 2,37,000 | ||||
| 21 Jun | 320.25 | 18.05 | - | 2,34,000 | 1,02,000 | 2,58,000 | ||||
| 20 Jun | 314.20 | 14.35 | - | 1,05,000 | 75,000 | 1,56,000 | ||||
| 19 Jun | 310.70 | 12.30 | - | 30,000 | 15,000 | 81,000 | ||||
| 18 Jun | 316.45 | 16.40 | - | 3,000 | 3,000 | 63,000 | ||||
| 14 Jun | 323.90 | 20.75 | - | 36,000 | -12,000 | 60,000 | ||||
| 13 Jun | 323.05 | 21.75 | - | 24,000 | 3,000 | 72,000 | ||||
| 12 Jun | 320.60 | 21.00 | - | 1,44,000 | -18,000 | 66,000 | ||||
| 11 Jun | 315.25 | 18.50 | - | 1,05,000 | 33,000 | 69,000 | ||||
| 10 Jun | 302.75 | 12.15 | - | 51,000 | 30,000 | 33,000 | ||||
| 7 Jun | 301.25 | 12.80 | - | 9,000 | 3,000 | 3,000 | ||||
| 6 Jun | 302.40 | 19.05 | - | 0 | 0 | 0 | ||||
| 5 Jun | 287.75 | 19.05 | - | 0 | 0 | 0 | ||||
| 3 Jun | 316.75 | 19.05 | - | 0 | 0 | 0 | ||||
| 27 May | 301.75 | 19.05 | - | 0 | 0 | 0 | ||||
| 24 May | 305.40 | 19.05 | - | 0 | 0 | 0 | ||||
| 22 May | 308.60 | 19.05 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 May | 308.60 | 19.05 | - | 0 | 0 | 0 | ||||
For PETRONET LNG LIMITED - strike price 310 expiring on 25JUL2024
Delta for 310 CE is -
Historical price for 310 CE is as follows
On 5 Jul PETRONET was trading at 337.40. The strike last trading price was 27.15, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 246000
On 4 Jul PETRONET was trading at 332.10. The strike last trading price was 24.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 258000
On 3 Jul PETRONET was trading at 333.95. The strike last trading price was 24.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 258000
On 2 Jul PETRONET was trading at 336.30. The strike last trading price was 29.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 228000
On 1 Jul PETRONET was trading at 333.80. The strike last trading price was 25.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 216000
On 28 Jun PETRONET was trading at 330.25. The strike last trading price was 23, which was lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 210000
On 27 Jun PETRONET was trading at 320.00. The strike last trading price was 17, which was lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 231000
On 26 Jun PETRONET was trading at 314.75. The strike last trading price was 14, which was lower than the previous day. The implied volatity was -, the open interest changed by 102000 which increased total open position to 240000
On 25 Jun PETRONET was trading at 318.20. The strike last trading price was 16.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -105000 which decreased total open position to 138000
On 24 Jun PETRONET was trading at 324.30. The strike last trading price was 22.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 237000
On 21 Jun PETRONET was trading at 320.25. The strike last trading price was 18.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 102000 which increased total open position to 258000
On 20 Jun PETRONET was trading at 314.20. The strike last trading price was 14.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 156000
On 19 Jun PETRONET was trading at 310.70. The strike last trading price was 12.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 81000
On 18 Jun PETRONET was trading at 316.45. The strike last trading price was 16.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 63000
On 14 Jun PETRONET was trading at 323.90. The strike last trading price was 20.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 60000
On 13 Jun PETRONET was trading at 323.05. The strike last trading price was 21.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 72000
On 12 Jun PETRONET was trading at 320.60. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 66000
On 11 Jun PETRONET was trading at 315.25. The strike last trading price was 18.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 69000
On 10 Jun PETRONET was trading at 302.75. The strike last trading price was 12.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 33000
On 7 Jun PETRONET was trading at 301.25. The strike last trading price was 12.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 6 Jun PETRONET was trading at 302.40. The strike last trading price was 19.05, 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 5 Jun PETRONET was trading at 287.75. The strike last trading price was 19.05, 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 19.05, 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 19.05, 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 19.05, 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 19.05, 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 19.05, 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 | 1.8 | -0.60 | - | 8,10,000 | -2,25,000 | 11,61,000 |
| 4 Jul | 332.10 | 2.4 | - | 6,36,000 | 1,32,000 | 13,86,000 | |
| 3 Jul | 333.95 | 2.6 | - | 5,07,000 | 72,000 | 12,54,000 | |
| 2 Jul | 336.30 | 2.55 | - | 22,98,000 | -1,41,000 | 11,79,000 | |
| 1 Jul | 333.80 | 3.05 | - | 12,72,000 | 1,71,000 | 13,20,000 | |
| 28 Jun | 330.25 | 4.25 | - | 17,61,000 | 1,14,000 | 11,49,000 | |
| 27 Jun | 320.00 | 6.9 | - | 3,99,000 | 60,000 | 10,35,000 | |
| 26 Jun | 314.75 | 8.9 | - | 5,22,000 | 1,26,000 | 9,81,000 | |
| 25 Jun | 318.20 | 9.4 | - | 7,83,000 | 1,68,000 | 8,55,000 | |
| 24 Jun | 324.30 | 6.45 | - | 5,43,000 | 1,53,000 | 6,84,000 | |
| 21 Jun | 320.25 | 6.20 | - | 3,90,000 | 1,89,000 | 5,31,000 | |
| 20 Jun | 314.20 | 8.40 | - | 81,000 | 12,000 | 3,42,000 | |
| 19 Jun | 310.70 | 8.95 | - | 1,26,000 | 78,000 | 3,30,000 | |
| 18 Jun | 316.45 | 7.25 | - | 1,17,000 | 75,000 | 2,52,000 | |
| 14 Jun | 323.90 | 5.60 | - | 39,000 | 6,000 | 1,77,000 | |
| 13 Jun | 323.05 | 5.95 | - | 96,000 | 81,000 | 1,71,000 | |
| 12 Jun | 320.60 | 6.80 | - | 96,000 | 90,000 | 90,000 | |
| 11 Jun | 315.25 | 20.85 | - | 0 | 0 | 0 | |
| 10 Jun | 302.75 | 20.85 | - | 0 | 0 | 0 | |
| 7 Jun | 301.25 | 20.85 | - | 0 | 0 | 0 | |
| 6 Jun | 302.40 | 20.85 | - | 0 | 0 | 0 | |
| 5 Jun | 287.75 | 20.85 | - | 0 | 0 | 0 | |
| 3 Jun | 316.75 | 20.85 | - | 0 | 0 | 0 | |
| 27 May | 301.75 | 0.00 | - | 0 | 0 | 0 | |
| 24 May | 305.40 | 0.00 | - | 0 | 0 | 0 | |
| 22 May | 308.60 | 0.00 | - | 0 | 0 | 0 | |
| 21 May | 308.60 | 0.00 | - | 0 | 0 | 0 | |
For PETRONET LNG LIMITED - strike price 310 expiring on 25JUL2024
Delta for 310 PE is -
Historical price for 310 PE is as follows
On 5 Jul PETRONET was trading at 337.40. The strike last trading price was 1.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -225000 which decreased total open position to 1161000
On 4 Jul PETRONET was trading at 332.10. The strike last trading price was 2.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 132000 which increased total open position to 1386000
On 3 Jul PETRONET was trading at 333.95. The strike last trading price was 2.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 1254000
On 2 Jul PETRONET was trading at 336.30. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -141000 which decreased total open position to 1179000
On 1 Jul PETRONET was trading at 333.80. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 171000 which increased total open position to 1320000
On 28 Jun PETRONET was trading at 330.25. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 114000 which increased total open position to 1149000
On 27 Jun PETRONET was trading at 320.00. The strike last trading price was 6.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 1035000
On 26 Jun PETRONET was trading at 314.75. The strike last trading price was 8.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 981000
On 25 Jun PETRONET was trading at 318.20. The strike last trading price was 9.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 168000 which increased total open position to 855000
On 24 Jun PETRONET was trading at 324.30. The strike last trading price was 6.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 153000 which increased total open position to 684000
On 21 Jun PETRONET was trading at 320.25. The strike last trading price was 6.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 189000 which increased total open position to 531000
On 20 Jun PETRONET was trading at 314.20. The strike last trading price was 8.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 342000
On 19 Jun PETRONET was trading at 310.70. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 330000
On 18 Jun PETRONET was trading at 316.45. The strike last trading price was 7.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 252000
On 14 Jun PETRONET was trading at 323.90. The strike last trading price was 5.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 177000
On 13 Jun PETRONET was trading at 323.05. The strike last trading price was 5.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 171000
On 12 Jun PETRONET was trading at 320.60. The strike last trading price was 6.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 90000
On 11 Jun PETRONET was trading at 315.25. The strike last trading price was 20.85, 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 10 Jun PETRONET was trading at 302.75. The strike last trading price was 20.85, 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 7 Jun PETRONET was trading at 301.25. The strike last trading price was 20.85, 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 6 Jun PETRONET was trading at 302.40. The strike last trading price was 20.85, 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 5 Jun PETRONET was trading at 287.75. The strike last trading price was 20.85, 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 20.85, 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 0.00, 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 0.00, 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 0.00, 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 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0