PETRONET
Petronet Lng Limited
Historical option data for PETRONET
17 Oct 2024 04:11 PM IST
| PETRONET 320 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 350.90 | 34.15 | -3.20 | 39,000 | -3,000 | 2,58,000 | ||||
| 16 Oct | 355.00 | 37.35 | -1.20 | 9,000 | -3,000 | 2,64,000 | ||||
| 15 Oct | 356.25 | 38.55 | 2.85 | 3,000 | 0 | 2,70,000 | ||||
| 14 Oct | 354.55 | 35.7 | -1.30 | 9,000 | 0 | 2,79,000 | ||||
| 11 Oct | 355.15 | 37 | 0.00 | 0 | 6,000 | 0 | ||||
| 10 Oct | 351.95 | 37 | 0.00 | 15,000 | 3,000 | 2,76,000 | ||||
| 9 Oct | 352.00 | 37 | 0.00 | 0 | -9,000 | 0 | ||||
| 8 Oct | 353.40 | 37 | 6.75 | 39,000 | -12,000 | 2,70,000 | ||||
| 7 Oct | 346.50 | 30.25 | -13.00 | 27,000 | -3,000 | 2,73,000 | ||||
| 4 Oct | 357.85 | 43.25 | -3.25 | 15,000 | 3,000 | 2,79,000 | ||||
| 3 Oct | 364.45 | 46.5 | 18.05 | 3,18,000 | -1,11,000 | 2,70,000 | ||||
| 1 Oct | 344.10 | 28.45 | 1.75 | 4,62,000 | -2,40,000 | 3,78,000 | ||||
|
|
||||||||||
| 30 Sept | 341.55 | 26.7 | 1.45 | 2,94,000 | -1,14,000 | 6,36,000 | ||||
| 27 Sept | 339.35 | 25.25 | 2.25 | 2,58,000 | -54,000 | 8,10,000 | ||||
| 26 Sept | 336.30 | 23 | 5.50 | 2,25,000 | -12,000 | 8,70,000 | ||||
| 25 Sept | 329.95 | 17.5 | 0.05 | 84,000 | 24,000 | 8,79,000 | ||||
| 24 Sept | 329.70 | 17.45 | -0.75 | 3,24,000 | 1,71,000 | 8,55,000 | ||||
| 23 Sept | 331.55 | 18.2 | 3.05 | 8,37,000 | 4,74,000 | 6,84,000 | ||||
| 20 Sept | 325.00 | 15.15 | 1.80 | 1,98,000 | 1,86,000 | 2,07,000 | ||||
| 19 Sept | 322.85 | 13.35 | -9.65 | 66,000 | 36,000 | 39,000 | ||||
| 18 Sept | 332.50 | 23 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 334.15 | 23 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 336.10 | 23 | 0.00 | 0 | 3,000 | 0 | ||||
| 13 Sept | 334.85 | 23 | -37.30 | 3,000 | 0 | 0 | ||||
| 12 Sept | 342.80 | 60.3 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 335.45 | 60.3 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 340.70 | 60.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 343.05 | 60.3 | 60.30 | 0 | 0 | 0 | ||||
| 27 Aug | 369.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 364.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 368.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 366.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 364.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 363.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 356.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 355.60 | 0 | 0 | 0 | 0 | |||||
For Petronet Lng Limited - strike price 320 expiring on 31OCT2024
Delta for 320 CE is -
Historical price for 320 CE is as follows
On 17 Oct PETRONET was trading at 350.90. The strike last trading price was 34.15, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 258000
On 16 Oct PETRONET was trading at 355.00. The strike last trading price was 37.35, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 264000
On 15 Oct PETRONET was trading at 356.25. The strike last trading price was 38.55, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 270000
On 14 Oct PETRONET was trading at 354.55. The strike last trading price was 35.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 279000
On 11 Oct PETRONET was trading at 355.15. The strike last trading price was 37, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 0
On 10 Oct PETRONET was trading at 351.95. The strike last trading price was 37, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 276000
On 9 Oct PETRONET was trading at 352.00. The strike last trading price was 37, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 0
On 8 Oct PETRONET was trading at 353.40. The strike last trading price was 37, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 270000
On 7 Oct PETRONET was trading at 346.50. The strike last trading price was 30.25, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 273000
On 4 Oct PETRONET was trading at 357.85. The strike last trading price was 43.25, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 279000
On 3 Oct PETRONET was trading at 364.45. The strike last trading price was 46.5, which was 18.05 higher than the previous day. The implied volatity was -, the open interest changed by -111000 which decreased total open position to 270000
On 1 Oct PETRONET was trading at 344.10. The strike last trading price was 28.45, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -240000 which decreased total open position to 378000
On 30 Sept PETRONET was trading at 341.55. The strike last trading price was 26.7, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -114000 which decreased total open position to 636000
On 27 Sept PETRONET was trading at 339.35. The strike last trading price was 25.25, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -54000 which decreased total open position to 810000
On 26 Sept PETRONET was trading at 336.30. The strike last trading price was 23, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 870000
On 25 Sept PETRONET was trading at 329.95. The strike last trading price was 17.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 879000
On 24 Sept PETRONET was trading at 329.70. The strike last trading price was 17.45, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 171000 which increased total open position to 855000
On 23 Sept PETRONET was trading at 331.55. The strike last trading price was 18.2, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 474000 which increased total open position to 684000
On 20 Sept PETRONET was trading at 325.00. The strike last trading price was 15.15, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 186000 which increased total open position to 207000
On 19 Sept PETRONET was trading at 322.85. The strike last trading price was 13.35, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 39000
On 18 Sept PETRONET was trading at 332.50. The strike last trading price was 23, 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 17 Sept PETRONET was trading at 334.15. The strike last trading price was 23, 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 16 Sept PETRONET was trading at 336.10. The strike last trading price was 23, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 13 Sept PETRONET was trading at 334.85. The strike last trading price was 23, which was -37.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept PETRONET was trading at 342.80. The strike last trading price was 60.3, 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 Sept PETRONET was trading at 335.45. The strike last trading price was 60.3, 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 10 Sept PETRONET was trading at 340.70. The strike last trading price was 60.3, 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 9 Sept PETRONET was trading at 343.05. The strike last trading price was 60.3, which was 60.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug PETRONET was trading at 369.35. 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 0 which decreased total open position to 0
On 14 Aug PETRONET was trading at 364.35. 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 0 which decreased total open position to 0
On 13 Aug PETRONET was trading at 368.10. 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 0 which decreased total open position to 0
On 9 Aug PETRONET was trading at 366.70. 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 0 which decreased total open position to 0
On 8 Aug PETRONET was trading at 364.00. 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 0 which decreased total open position to 0
On 7 Aug PETRONET was trading at 363.35. 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 0 which decreased total open position to 0
On 6 Aug PETRONET was trading at 356.85. 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 0 which decreased total open position to 0
On 5 Aug PETRONET was trading at 355.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| PETRONET 320 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 350.90 | 1.1 | 0.40 | 7,98,000 | -66,000 | 13,77,000 |
| 16 Oct | 355.00 | 0.7 | -0.05 | 5,19,000 | -99,000 | 14,43,000 |
| 15 Oct | 356.25 | 0.75 | -0.10 | 5,55,000 | -15,000 | 15,42,000 |
| 14 Oct | 354.55 | 0.85 | -0.05 | 1,80,000 | -9,000 | 15,57,000 |
| 11 Oct | 355.15 | 0.9 | -0.25 | 3,45,000 | 12,000 | 15,72,000 |
| 10 Oct | 351.95 | 1.15 | -0.25 | 8,91,000 | 12,000 | 15,72,000 |
| 9 Oct | 352.00 | 1.4 | 0.05 | 7,05,000 | 42,000 | 15,72,000 |
| 8 Oct | 353.40 | 1.35 | -0.75 | 8,40,000 | 21,000 | 15,30,000 |
| 7 Oct | 346.50 | 2.1 | 0.90 | 21,27,000 | -1,14,000 | 15,12,000 |
| 4 Oct | 357.85 | 1.2 | 0.20 | 15,06,000 | -1,17,000 | 16,29,000 |
| 3 Oct | 364.45 | 1 | -1.05 | 55,89,000 | -12,000 | 17,46,000 |
| 1 Oct | 344.10 | 2.05 | -0.35 | 14,43,000 | -4,47,000 | 17,61,000 |
| 30 Sept | 341.55 | 2.4 | -0.45 | 12,42,000 | -3,48,000 | 22,14,000 |
| 27 Sept | 339.35 | 2.85 | -1.05 | 24,54,000 | -2,31,000 | 25,74,000 |
| 26 Sept | 336.30 | 3.9 | -1.20 | 26,19,000 | 1,59,000 | 28,05,000 |
| 25 Sept | 329.95 | 5.1 | 0.15 | 9,09,000 | 84,000 | 26,46,000 |
| 24 Sept | 329.70 | 4.95 | 0.60 | 7,74,000 | 1,56,000 | 25,62,000 |
| 23 Sept | 331.55 | 4.35 | -1.70 | 19,32,000 | 3,48,000 | 23,91,000 |
| 20 Sept | 325.00 | 6.05 | -1.75 | 8,13,000 | 4,02,000 | 20,37,000 |
| 19 Sept | 322.85 | 7.8 | 2.30 | 8,37,000 | 3,00,000 | 16,38,000 |
| 18 Sept | 332.50 | 5.5 | 0.70 | 1,89,000 | -18,000 | 13,38,000 |
| 17 Sept | 334.15 | 4.8 | 0.65 | 1,98,000 | 0 | 13,59,000 |
| 16 Sept | 336.10 | 4.15 | -0.80 | 2,94,000 | 42,000 | 13,62,000 |
| 13 Sept | 334.85 | 4.95 | 1.40 | 4,02,000 | 15,000 | 13,20,000 |
| 12 Sept | 342.80 | 3.55 | -1.60 | 2,37,000 | -3,000 | 13,05,000 |
| 11 Sept | 335.45 | 5.15 | 1.05 | 3,33,000 | 66,000 | 13,11,000 |
| 10 Sept | 340.70 | 4.1 | -0.05 | 21,27,000 | 12,27,000 | 12,48,000 |
| 9 Sept | 343.05 | 4.15 | -4.60 | 27,000 | 18,000 | 18,000 |
| 27 Aug | 369.35 | 8.75 | 8.75 | 0 | 0 | 0 |
| 14 Aug | 364.35 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 368.10 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 366.70 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 364.00 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 363.35 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 356.85 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 355.60 | 0 | 0 | 0 | 0 | |
For Petronet Lng Limited - strike price 320 expiring on 31OCT2024
Delta for 320 PE is -
Historical price for 320 PE is as follows
On 17 Oct PETRONET was trading at 350.90. The strike last trading price was 1.1, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -66000 which decreased total open position to 1377000
On 16 Oct PETRONET was trading at 355.00. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -99000 which decreased total open position to 1443000
On 15 Oct PETRONET was trading at 356.25. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 1542000
On 14 Oct PETRONET was trading at 354.55. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 1557000
On 11 Oct PETRONET was trading at 355.15. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 1572000
On 10 Oct PETRONET was trading at 351.95. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 1572000
On 9 Oct PETRONET was trading at 352.00. The strike last trading price was 1.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 1572000
On 8 Oct PETRONET was trading at 353.40. The strike last trading price was 1.35, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 1530000
On 7 Oct PETRONET was trading at 346.50. The strike last trading price was 2.1, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -114000 which decreased total open position to 1512000
On 4 Oct PETRONET was trading at 357.85. The strike last trading price was 1.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -117000 which decreased total open position to 1629000
On 3 Oct PETRONET was trading at 364.45. The strike last trading price was 1, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 1746000
On 1 Oct PETRONET was trading at 344.10. The strike last trading price was 2.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -447000 which decreased total open position to 1761000
On 30 Sept PETRONET was trading at 341.55. The strike last trading price was 2.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -348000 which decreased total open position to 2214000
On 27 Sept PETRONET was trading at 339.35. The strike last trading price was 2.85, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -231000 which decreased total open position to 2574000
On 26 Sept PETRONET was trading at 336.30. The strike last trading price was 3.9, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 159000 which increased total open position to 2805000
On 25 Sept PETRONET was trading at 329.95. The strike last trading price was 5.1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 2646000
On 24 Sept PETRONET was trading at 329.70. The strike last trading price was 4.95, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 156000 which increased total open position to 2562000
On 23 Sept PETRONET was trading at 331.55. The strike last trading price was 4.35, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 348000 which increased total open position to 2391000
On 20 Sept PETRONET was trading at 325.00. The strike last trading price was 6.05, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 402000 which increased total open position to 2037000
On 19 Sept PETRONET was trading at 322.85. The strike last trading price was 7.8, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 300000 which increased total open position to 1638000
On 18 Sept PETRONET was trading at 332.50. The strike last trading price was 5.5, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 1338000
On 17 Sept PETRONET was trading at 334.15. The strike last trading price was 4.8, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1359000
On 16 Sept PETRONET was trading at 336.10. The strike last trading price was 4.15, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 1362000
On 13 Sept PETRONET was trading at 334.85. The strike last trading price was 4.95, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 1320000
On 12 Sept PETRONET was trading at 342.80. The strike last trading price was 3.55, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 1305000
On 11 Sept PETRONET was trading at 335.45. The strike last trading price was 5.15, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 1311000
On 10 Sept PETRONET was trading at 340.70. The strike last trading price was 4.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1227000 which increased total open position to 1248000
On 9 Sept PETRONET was trading at 343.05. The strike last trading price was 4.15, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 18000
On 27 Aug PETRONET was trading at 369.35. The strike last trading price was 8.75, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug PETRONET was trading at 364.35. 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 0 which decreased total open position to 0
On 13 Aug PETRONET was trading at 368.10. 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 0 which decreased total open position to 0
On 9 Aug PETRONET was trading at 366.70. 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 0 which decreased total open position to 0
On 8 Aug PETRONET was trading at 364.00. 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 0 which decreased total open position to 0
On 7 Aug PETRONET was trading at 363.35. 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 0 which decreased total open position to 0
On 6 Aug PETRONET was trading at 356.85. 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 0 which decreased total open position to 0
On 5 Aug PETRONET was trading at 355.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
