`
[--[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 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