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 | 23.4 | 2.20 | - | 3,000 | 6,000 | 81,000 | |||
| 4 Jul | 332.10 | 21.2 | - | 18,000 | -6,000 | 75,000 | ||||
| 3 Jul | 333.95 | 20.2 | - | 6,000 | -3,000 | 81,000 | ||||
| 2 Jul | 336.30 | 24.25 | - | 60,000 | -18,000 | 81,000 | ||||
| 1 Jul | 333.80 | 21.4 | - | 18,000 | 12,000 | 99,000 | ||||
| 28 Jun | 330.25 | 19.5 | - | 54,000 | -27,000 | 87,000 | ||||
| 27 Jun | 320.00 | 14.15 | - | 2,19,000 | 21,000 | 1,14,000 | ||||
| 26 Jun | 314.75 | 11.45 | - | 1,38,000 | 90,000 | 90,000 | ||||
| 25 Jun | 318.20 | 16.95 | - | 0 | 0 | 0 | ||||
| 24 Jun | 324.30 | 16.95 | - | 0 | 0 | 0 | ||||
| 21 Jun | 320.25 | 16.95 | - | 0 | 0 | 0 | ||||
| 20 Jun | 314.20 | 16.95 | - | 0 | 0 | 0 | ||||
| 19 Jun | 310.70 | 16.95 | - | 0 | 0 | 0 | ||||
| 18 Jun | 316.45 | 16.95 | - | 0 | 0 | 0 | ||||
| 14 Jun | 323.90 | 16.95 | - | 0 | 0 | 0 | ||||
| 13 Jun | 323.05 | 16.95 | - | 0 | 0 | 0 | ||||
| 12 Jun | 320.60 | 16.95 | - | 0 | 0 | 0 | ||||
| 11 Jun | 315.25 | 16.95 | - | 0 | 0 | 0 | ||||
| 10 Jun | 302.75 | 16.95 | - | 0 | 0 | 0 | ||||
| 7 Jun | 301.25 | 16.95 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Jun | 302.40 | 16.95 | - | 0 | 0 | 0 | ||||
| 5 Jun | 287.75 | 16.95 | - | 0 | 0 | 0 | ||||
| 3 Jun | 316.75 | 16.95 | - | 0 | 0 | 0 | ||||
| 27 May | 301.75 | 16.95 | - | 0 | 0 | 0 | ||||
| 24 May | 305.40 | 16.95 | - | 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 315 expiring on 25JUL2024
Delta for 315 CE is -
Historical price for 315 CE is as follows
On 5 Jul PETRONET was trading at 337.40. The strike last trading price was 23.4, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 81000
On 4 Jul PETRONET was trading at 332.10. The strike last trading price was 21.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 75000
On 3 Jul PETRONET was trading at 333.95. The strike last trading price was 20.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 81000
On 2 Jul PETRONET was trading at 336.30. The strike last trading price was 24.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 81000
On 1 Jul PETRONET was trading at 333.80. The strike last trading price was 21.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 99000
On 28 Jun PETRONET was trading at 330.25. The strike last trading price was 19.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 87000
On 27 Jun PETRONET was trading at 320.00. The strike last trading price was 14.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 114000
On 26 Jun PETRONET was trading at 314.75. The strike last trading price was 11.45, 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 25 Jun PETRONET was trading at 318.20. The strike last trading price was 16.95, 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 Jun PETRONET was trading at 324.30. The strike last trading price was 16.95, 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 Jun PETRONET was trading at 320.25. The strike last trading price was 16.95, 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 20 Jun PETRONET was trading at 314.20. The strike last trading price was 16.95, 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 19 Jun PETRONET was trading at 310.70. The strike last trading price was 16.95, 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 18 Jun PETRONET was trading at 316.45. The strike last trading price was 16.95, 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 14 Jun PETRONET was trading at 323.90. The strike last trading price was 16.95, 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 13 Jun PETRONET was trading at 323.05. The strike last trading price was 16.95, 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 12 Jun PETRONET was trading at 320.60. The strike last trading price was 16.95, 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 11 Jun PETRONET was trading at 315.25. The strike last trading price was 16.95, 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 16.95, 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 16.95, 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 16.95, 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 16.95, 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 16.95, 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 16.95, 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 16.95, 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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 337.40 | 2.55 | -0.80 | - | 4,05,000 | -1,26,000 | 5,19,000 |
| 4 Jul | 332.10 | 3.35 | - | 4,38,000 | 1,41,000 | 6,45,000 | |
| 3 Jul | 333.95 | 3.55 | - | 2,43,000 | 39,000 | 5,04,000 | |
| 2 Jul | 336.30 | 3.55 | - | 5,04,000 | 66,000 | 4,65,000 | |
| 1 Jul | 333.80 | 4.2 | - | 3,87,000 | 90,000 | 3,99,000 | |
| 28 Jun | 330.25 | 5.8 | - | 5,46,000 | 1,50,000 | 3,09,000 | |
| 27 Jun | 320.00 | 8.95 | - | 1,95,000 | 42,000 | 1,59,000 | |
| 26 Jun | 314.75 | 11.3 | - | 1,35,000 | 45,000 | 1,23,000 | |
| 25 Jun | 318.20 | 11.9 | - | 54,000 | -9,000 | 78,000 | |
| 24 Jun | 324.30 | 8.45 | - | 78,000 | 54,000 | 84,000 | |
| 21 Jun | 320.25 | 9.05 | - | 33,000 | 15,000 | 30,000 | |
| 20 Jun | 314.20 | 8.00 | - | 0 | 0 | 0 | |
| 19 Jun | 310.70 | 8.00 | - | 0 | 0 | 0 | |
| 18 Jun | 316.45 | 8.00 | - | 0 | 12,000 | 0 | |
| 14 Jun | 323.90 | 8.00 | - | 15,000 | 0 | 3,000 | |
| 13 Jun | 323.05 | 10.75 | - | 0 | 0 | 0 | |
| 12 Jun | 320.60 | 10.75 | - | 0 | 3,000 | 0 | |
| 11 Jun | 315.25 | 10.75 | - | 3,000 | 0 | 0 | |
| 10 Jun | 302.75 | 23.65 | - | 0 | 0 | 0 | |
| 7 Jun | 301.25 | 23.65 | - | 0 | 0 | 0 | |
| 6 Jun | 302.40 | 23.65 | - | 0 | 0 | 0 | |
| 5 Jun | 287.75 | 23.65 | - | 0 | 0 | 0 | |
| 3 Jun | 316.75 | 23.65 | - | 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 315 expiring on 25JUL2024
Delta for 315 PE is -
Historical price for 315 PE is as follows
On 5 Jul PETRONET was trading at 337.40. The strike last trading price was 2.55, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -126000 which decreased total open position to 519000
On 4 Jul PETRONET was trading at 332.10. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 141000 which increased total open position to 645000
On 3 Jul PETRONET was trading at 333.95. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 504000
On 2 Jul PETRONET was trading at 336.30. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 465000
On 1 Jul PETRONET was trading at 333.80. The strike last trading price was 4.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 399000
On 28 Jun PETRONET was trading at 330.25. The strike last trading price was 5.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 309000
On 27 Jun PETRONET was trading at 320.00. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 159000
On 26 Jun PETRONET was trading at 314.75. The strike last trading price was 11.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 123000
On 25 Jun PETRONET was trading at 318.20. The strike last trading price was 11.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 78000
On 24 Jun PETRONET was trading at 324.30. The strike last trading price was 8.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 84000
On 21 Jun PETRONET was trading at 320.25. The strike last trading price was 9.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 30000
On 20 Jun PETRONET was trading at 314.20. The strike last trading price was 8.00, 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 19 Jun PETRONET was trading at 310.70. The strike last trading price was 8.00, 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 18 Jun PETRONET was trading at 316.45. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 0
On 14 Jun PETRONET was trading at 323.90. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 13 Jun PETRONET was trading at 323.05. The strike last trading price was 10.75, 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 12 Jun PETRONET was trading at 320.60. The strike last trading price was 10.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 11 Jun PETRONET was trading at 315.25. The strike last trading price was 10.75, 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 23.65, 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 23.65, 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 23.65, 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 23.65, 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 23.65, 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