PETRONET
Petronet Lng Limited
Historical option data for PETRONET
03 Dec 2024 04:11 PM IST
| PETRONET 26DEC2024 310 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 339.30 | 31.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 338.55 | 31.5 | 7.70 | 34.97 | 11 | 0 | 11 | |||
| 29 Nov | 333.10 | 23.8 | 0.00 | 0.00 | 0 | 0 | 11 | |||
| 28 Nov | 328.00 | 23.8 | -3.45 | 28.98 | 1 | 0 | 10 | |||
| 27 Nov | 326.95 | 27.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 328.90 | 27.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 333.85 | 27.25 | 14.75 | - | 1 | 0 | 10 | |||
| 22 Nov | 323.60 | 12.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 321.85 | 12.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 313.95 | 12.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Nov | 313.95 | 12.5 | 0.00 | 0.00 | 0 | 10 | 0 | |||
| 18 Nov | 311.75 | 12.5 | -16.95 | 24.37 | 13 | 9 | 9 | |||
| 14 Nov | 313.85 | 29.45 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 314.85 | 29.45 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 322.70 | 29.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 326.95 | 29.45 | -13.50 | - | 0 | 0 | 0 | |||
| 7 Nov | 346.70 | 42.95 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 344.65 | 42.95 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 334.60 | 42.95 | 42.95 | - | 0 | 0 | 0 | |||
| 31 Oct | 333.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 338.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 345.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 345.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 346.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 349.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 350.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 355.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 356.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 351.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 346.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 357.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 344.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 341.55 | 0 | - | 0 | 0 | 0 | ||||
For Petronet Lng Limited - strike price 310 expiring on 26DEC2024
Delta for 310 CE is 0.00
Historical price for 310 CE is as follows
On 3 Dec PETRONET was trading at 339.30. The strike last trading price was 31.5, 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 2 Dec PETRONET was trading at 338.55. The strike last trading price was 31.5, which was 7.70 higher than the previous day. The implied volatity was 34.97, the open interest changed by 0 which decreased total open position to 11
On 29 Nov PETRONET was trading at 333.10. The strike last trading price was 23.8, 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 11
On 28 Nov PETRONET was trading at 328.00. The strike last trading price was 23.8, which was -3.45 lower than the previous day. The implied volatity was 28.98, the open interest changed by 0 which decreased total open position to 10
On 27 Nov PETRONET was trading at 326.95. The strike last trading price was 27.25, 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 26 Nov PETRONET was trading at 328.90. The strike last trading price was 27.25, 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 25 Nov PETRONET was trading at 333.85. The strike last trading price was 27.25, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 22 Nov PETRONET was trading at 323.60. The strike last trading price was 12.5, 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 21 Nov PETRONET was trading at 321.85. The strike last trading price was 12.5, 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 20 Nov PETRONET was trading at 313.95. The strike last trading price was 12.5, 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 19 Nov PETRONET was trading at 313.95. The strike last trading price was 12.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 18 Nov PETRONET was trading at 311.75. The strike last trading price was 12.5, which was -16.95 lower than the previous day. The implied volatity was 24.37, the open interest changed by 9 which increased total open position to 9
On 14 Nov PETRONET was trading at 313.85. The strike last trading price was 29.45, 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 13 Nov PETRONET was trading at 314.85. The strike last trading price was 29.45, 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 29.45, 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 29.45, which was -13.50 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 42.95, 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 Nov PETRONET was trading at 344.65. The strike last trading price was 42.95, 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 Nov PETRONET was trading at 334.60. The strike last trading price was 42.95, which was 42.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct PETRONET was trading at 333.00. 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 24 Oct PETRONET was trading at 338.55. 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 23 Oct PETRONET was trading at 345.05. 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 22 Oct PETRONET was trading at 345.85. 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 21 Oct PETRONET was trading at 346.90. 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 Oct PETRONET was trading at 349.45. 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 17 Oct PETRONET was trading at 350.90. 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 Oct PETRONET was trading at 355.00. 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 15 Oct PETRONET was trading at 356.25. 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 Oct PETRONET was trading at 351.95. 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 7 Oct PETRONET was trading at 346.50. 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 4 Oct PETRONET was trading at 357.85. 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 1 Oct PETRONET was trading at 344.10. 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 30 Sept PETRONET was trading at 341.55. 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 26DEC2024 310 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.13
Theta: -0.07
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 339.30 | 0.95 | -0.30 | 28.73 | 38 | 1 | 260 |
| 2 Dec | 338.55 | 1.25 | -0.25 | 28.67 | 377 | 164 | 259 |
| 29 Nov | 333.10 | 1.5 | -0.55 | 28.62 | 286 | -42 | 100 |
| 28 Nov | 328.00 | 2.05 | -0.10 | 25.09 | 90 | -19 | 142 |
| 27 Nov | 326.95 | 2.15 | -0.20 | 24.32 | 140 | 90 | 158 |
| 26 Nov | 328.90 | 2.35 | 0.40 | 25.70 | 63 | 34 | 69 |
| 25 Nov | 333.85 | 1.95 | -1.60 | 28.26 | 34 | 33 | 35 |
| 22 Nov | 323.60 | 3.55 | -1.25 | 25.39 | 36 | 25 | 27 |
| 21 Nov | 321.85 | 4.8 | -2.95 | 27.59 | 4 | 2 | 2 |
| 20 Nov | 313.95 | 7.75 | 0.00 | 2.22 | 0 | 0 | 0 |
| 19 Nov | 313.95 | 7.75 | 0.00 | 2.22 | 0 | 0 | 0 |
| 18 Nov | 311.75 | 7.75 | 0.00 | 1.76 | 0 | 0 | 0 |
| 14 Nov | 313.85 | 7.75 | 0.00 | 2.18 | 0 | 0 | 0 |
| 13 Nov | 314.85 | 7.75 | 0.00 | 2.54 | 0 | 0 | 0 |
| 12 Nov | 322.70 | 7.75 | 0.00 | 4.29 | 0 | 0 | 0 |
| 11 Nov | 326.95 | 7.75 | 6.35 | 5.37 | 0 | 0 | 0 |
| 7 Nov | 346.70 | 1.4 | -9.65 | 26.13 | 16 | 0 | 0 |
| 6 Nov | 344.65 | 11.05 | 0.00 | 9.06 | 0 | 0 | 0 |
| 5 Nov | 334.60 | 11.05 | 0.00 | 6.92 | 0 | 0 | 0 |
| 31 Oct | 333.00 | 11.05 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 338.55 | 11.05 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 345.05 | 11.05 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 345.85 | 11.05 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 346.90 | 11.05 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 349.45 | 11.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 350.90 | 11.05 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 355.00 | 11.05 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 356.25 | 11.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 351.95 | 11.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 346.50 | 11.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 357.85 | 11.05 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 344.10 | 11.05 | 11.05 | - | 0 | 0 | 0 |
| 30 Sept | 341.55 | 0 | - | 0 | 0 | 0 | |
For Petronet Lng Limited - strike price 310 expiring on 26DEC2024
Delta for 310 PE is -0.08
Historical price for 310 PE is as follows
On 3 Dec PETRONET was trading at 339.30. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was 28.73, the open interest changed by 1 which increased total open position to 260
On 2 Dec PETRONET was trading at 338.55. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 28.67, the open interest changed by 164 which increased total open position to 259
On 29 Nov PETRONET was trading at 333.10. The strike last trading price was 1.5, which was -0.55 lower than the previous day. The implied volatity was 28.62, the open interest changed by -42 which decreased total open position to 100
On 28 Nov PETRONET was trading at 328.00. The strike last trading price was 2.05, which was -0.10 lower than the previous day. The implied volatity was 25.09, the open interest changed by -19 which decreased total open position to 142
On 27 Nov PETRONET was trading at 326.95. The strike last trading price was 2.15, which was -0.20 lower than the previous day. The implied volatity was 24.32, the open interest changed by 90 which increased total open position to 158
On 26 Nov PETRONET was trading at 328.90. The strike last trading price was 2.35, which was 0.40 higher than the previous day. The implied volatity was 25.70, the open interest changed by 34 which increased total open position to 69
On 25 Nov PETRONET was trading at 333.85. The strike last trading price was 1.95, which was -1.60 lower than the previous day. The implied volatity was 28.26, the open interest changed by 33 which increased total open position to 35
On 22 Nov PETRONET was trading at 323.60. The strike last trading price was 3.55, which was -1.25 lower than the previous day. The implied volatity was 25.39, the open interest changed by 25 which increased total open position to 27
On 21 Nov PETRONET was trading at 321.85. The strike last trading price was 4.8, which was -2.95 lower than the previous day. The implied volatity was 27.59, the open interest changed by 2 which increased total open position to 2
On 20 Nov PETRONET was trading at 313.95. The strike last trading price was 7.75, which was 0.00 lower than the previous day. The implied volatity was 2.22, 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 7.75, which was 0.00 lower than the previous day. The implied volatity was 2.22, 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 7.75, which was 0.00 lower than the previous day. The implied volatity was 1.76, 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 7.75, which was 0.00 lower than the previous day. The implied volatity was 2.18, 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 7.75, which was 0.00 lower than the previous day. The implied volatity was 2.54, 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 7.75, which was 0.00 lower than the previous day. The implied volatity was 4.29, 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 7.75, which was 6.35 higher than the previous day. The implied volatity was 5.37, 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 1.4, which was -9.65 lower than the previous day. The implied volatity was 26.13, 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 11.05, which was 0.00 lower than the previous day. The implied volatity was 9.06, 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 11.05, which was 0.00 lower than the previous day. The implied volatity was 6.92, the open interest changed by 0 which decreased total open position to 0
On 31 Oct PETRONET was trading at 333.00. The strike last trading price was 11.05, 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 11.05, 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 11.05, 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 11.05, 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 11.05, 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 11.05, 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 11.05, 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 11.05, 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 11.05, 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 11.05, 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 11.05, 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 11.05, 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 11.05, which was 11.05 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
