PETRONET
Petronet Lng Limited
Historical option data for PETRONET
14 Nov 2024 04:11 PM IST
| PETRONET 28NOV2024 310 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 0.23
Theta: -0.27
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 313.85 | 9.4 | -1.30 | 26.91 | 3 | -0.5 | 0 | |||
| 13 Nov | 314.85 | 10.7 | -12.50 | 27.72 | 0.5 | 0 | 0 | |||
| 12 Nov | 322.70 | 23.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 326.95 | 23.2 | -10.80 | - | 0 | 0 | 0 | |||
| 7 Nov | 346.70 | 34 | 0.00 | 0.00 | 0 | -0.5 | 0 | |||
| 6 Nov | 344.65 | 34 | 4.30 | - | 0.5 | 0 | 11 | |||
| 5 Nov | 334.60 | 29.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 333.15 | 29.7 | 4.45 | 40.87 | 1 | -0.5 | 10.5 | |||
| 1 Nov | 335.90 | 25.25 | 0.00 | 0.00 | 0 | 11 | 0 | |||
| 31 Oct | 333.00 | 25.25 | -41.40 | - | 16 | 11 | 11 | |||
| 30 Oct | 330.95 | 66.65 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 334.35 | 66.65 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 331.45 | 66.65 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 337.55 | 66.65 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 338.55 | 66.65 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 345.05 | 66.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 345.85 | 66.65 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 346.90 | 66.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 349.45 | 66.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 350.90 | 66.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 355.00 | 66.65 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 356.25 | 66.65 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Oct | 354.55 | 66.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 355.15 | 66.65 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 351.95 | 66.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 352.00 | 66.65 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 353.40 | 66.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 346.50 | 66.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 357.85 | 66.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 364.45 | 66.65 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 344.10 | 66.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 341.55 | 66.65 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 339.35 | 66.65 | 66.65 | - | 0 | 0 | 0 | |||
| 26 Sept | 336.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 329.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 325.00 | 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 | |||
| 10 Sept | 340.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 354.00 | 0 | - | 0 | 0 | 0 | ||||
For Petronet Lng Limited - strike price 310 expiring on 28NOV2024
Delta for 310 CE is 0.63
Historical price for 310 CE is as follows
On 14 Nov PETRONET was trading at 313.85. The strike last trading price was 9.4, which was -1.30 lower than the previous day. The implied volatity was 26.91, the open interest changed by -1 which decreased total open position to 0
On 13 Nov PETRONET was trading at 314.85. The strike last trading price was 10.7, which was -12.50 lower than the previous day. The implied volatity was 27.72, 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 23.2, 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 23.2, which was -10.80 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 34, 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 6 Nov PETRONET was trading at 344.65. The strike last trading price was 34, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 5 Nov PETRONET was trading at 334.60. The strike last trading price was 29.7, 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 4 Nov PETRONET was trading at 333.15. The strike last trading price was 29.7, which was 4.45 higher than the previous day. The implied volatity was 40.87, the open interest changed by -1 which decreased total open position to 21
On 1 Nov PETRONET was trading at 335.90. The strike last trading price was 25.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 22 which increased total open position to 0
On 31 Oct PETRONET was trading at 333.00. The strike last trading price was 25.25, which was -41.40 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 66.65, 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 29 Oct PETRONET was trading at 334.35. The strike last trading price was 66.65, 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 66.65, 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 66.65, 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 Oct PETRONET was trading at 338.55. The strike last trading price was 66.65, 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 66.65, 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 66.65, 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 66.65, 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 66.65, 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 66.65, 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 66.65, 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 66.65, 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 66.65, 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 66.65, 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 66.65, 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 66.65, 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 66.65, 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 66.65, 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 66.65, 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 66.65, 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 66.65, 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 66.65, 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 66.65, which was 66.65 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 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 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 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 10 Sept PETRONET was trading at 340.70. 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 6 Sept PETRONET was trading at 354.00. 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 310 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 0.23
Theta: -0.19
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 313.85 | 4.25 | 0.35 | 26.63 | 228.5 | 24.5 | 95 |
| 13 Nov | 314.85 | 3.9 | 1.20 | 26.32 | 478 | 29 | 72 |
| 12 Nov | 322.70 | 2.7 | 0.95 | 29.12 | 108.5 | 44.5 | 46.5 |
| 11 Nov | 326.95 | 1.75 | 0.90 | 27.50 | 4.5 | 2 | 2 |
| 7 Nov | 346.70 | 0.85 | -0.25 | 33.58 | 358 | -12.5 | 622.5 |
| 6 Nov | 344.65 | 1.1 | -1.00 | 34.20 | 676.5 | 167 | 635.5 |
| 5 Nov | 334.60 | 2.1 | -0.55 | 32.06 | 135.5 | 1.5 | 464 |
| 4 Nov | 333.15 | 2.65 | 0.40 | 33.45 | 375 | -54 | 462 |
| 1 Nov | 335.90 | 2.25 | 0.00 | 32.26 | 14.5 | 1 | 515 |
| 31 Oct | 333.00 | 2.25 | -0.45 | - | 521 | 263 | 510 |
| 30 Oct | 330.95 | 2.7 | 0.40 | - | 229 | 117 | 246 |
| 29 Oct | 334.35 | 2.3 | -0.30 | - | 160 | 14 | 128 |
| 28 Oct | 331.45 | 2.6 | 0.00 | - | 205 | 75 | 114 |
| 25 Oct | 337.55 | 2.6 | -1.10 | - | 38 | 13 | 39 |
| 24 Oct | 338.55 | 3.7 | 0.80 | - | 12 | -1 | 25 |
| 23 Oct | 345.05 | 2.9 | 1.20 | - | 28 | 18 | 26 |
| 22 Oct | 345.85 | 1.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 346.90 | 1.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 349.45 | 1.7 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 350.90 | 1.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 355.00 | 1.7 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 356.25 | 1.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 354.55 | 1.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 355.15 | 1.7 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 351.95 | 1.7 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 352.00 | 1.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 353.40 | 1.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 346.50 | 1.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 357.85 | 1.7 | 0.00 | - | 0 | -2 | 0 |
| 3 Oct | 364.45 | 1.7 | -0.55 | - | 16 | -1 | 9 |
| 1 Oct | 344.10 | 2.25 | -2.50 | - | 8 | 6 | 8 |
| 30 Sept | 341.55 | 4.75 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 339.35 | 4.75 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 336.30 | 4.75 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 329.70 | 4.75 | -0.75 | - | 2 | 1 | 1 |
| 20 Sept | 325.00 | 5.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 334.15 | 5.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 336.10 | 5.5 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 334.85 | 5.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 340.70 | 5.5 | 5.50 | - | 0 | 0 | 0 |
| 6 Sept | 354.00 | 0 | - | 0 | 0 | 0 | |
For Petronet Lng Limited - strike price 310 expiring on 28NOV2024
Delta for 310 PE is -0.37
Historical price for 310 PE is as follows
On 14 Nov PETRONET was trading at 313.85. The strike last trading price was 4.25, which was 0.35 higher than the previous day. The implied volatity was 26.63, the open interest changed by 49 which increased total open position to 190
On 13 Nov PETRONET was trading at 314.85. The strike last trading price was 3.9, which was 1.20 higher than the previous day. The implied volatity was 26.32, the open interest changed by 58 which increased total open position to 144
On 12 Nov PETRONET was trading at 322.70. The strike last trading price was 2.7, which was 0.95 higher than the previous day. The implied volatity was 29.12, the open interest changed by 89 which increased total open position to 93
On 11 Nov PETRONET was trading at 326.95. The strike last trading price was 1.75, which was 0.90 higher than the previous day. The implied volatity was 27.50, the open interest changed by 4 which increased total open position to 4
On 7 Nov PETRONET was trading at 346.70. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 33.58, the open interest changed by -25 which decreased total open position to 1245
On 6 Nov PETRONET was trading at 344.65. The strike last trading price was 1.1, which was -1.00 lower than the previous day. The implied volatity was 34.20, the open interest changed by 334 which increased total open position to 1271
On 5 Nov PETRONET was trading at 334.60. The strike last trading price was 2.1, which was -0.55 lower than the previous day. The implied volatity was 32.06, the open interest changed by 3 which increased total open position to 928
On 4 Nov PETRONET was trading at 333.15. The strike last trading price was 2.65, which was 0.40 higher than the previous day. The implied volatity was 33.45, the open interest changed by -108 which decreased total open position to 924
On 1 Nov PETRONET was trading at 335.90. The strike last trading price was 2.25, which was 0.00 lower than the previous day. The implied volatity was 32.26, the open interest changed by 2 which increased total open position to 1030
On 31 Oct PETRONET was trading at 333.00. The strike last trading price was 2.25, 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 30 Oct PETRONET was trading at 330.95. The strike last trading price was 2.7, which was 0.40 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 2.3, 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 28 Oct PETRONET was trading at 331.45. The strike last trading price was 2.6, 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 2.6, which was -1.10 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 3.7, which was 0.80 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 2.9, which was 1.20 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 1.7, 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 1.7, 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 1.7, 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 1.7, 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 1.7, 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 1.7, 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 1.7, 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 1.7, 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 1.7, 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 1.7, 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 1.7, 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 1.7, 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 1.7, 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 1.7, which was -0.55 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 2.25, which was -2.50 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 4.75, 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 4.75, 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 26 Sept PETRONET was trading at 336.30. The strike last trading price was 4.75, 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 4.75, which was -0.75 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 5.5, 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 5.5, 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 5.5, 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 5.5, 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 5.5, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept PETRONET was trading at 354.00. 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
