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 | 18.55 | 2.35 | - | 1,89,000 | -36,000 | 5,58,000 | |||
| 4 Jul | 332.10 | 16.2 | - | 5,85,000 | 6,000 | 5,94,000 | ||||
| 3 Jul | 333.95 | 16.95 | - | 6,99,000 | 75,000 | 5,88,000 | ||||
| 2 Jul | 336.30 | 19.2 | - | 8,79,000 | -1,23,000 | 5,16,000 | ||||
| 1 Jul | 333.80 | 18.1 | - | 6,45,000 | -1,32,000 | 6,39,000 | ||||
| 28 Jun | 330.25 | 16.45 | - | 44,19,000 | -7,59,000 | 7,71,000 | ||||
|
|
||||||||||
| 27 Jun | 320.00 | 11.8 | - | 32,13,000 | -12,000 | 15,30,000 | ||||
| 26 Jun | 314.75 | 9.45 | - | 17,82,000 | 3,48,000 | 15,36,000 | ||||
| 25 Jun | 318.20 | 11.5 | - | 26,43,000 | 81,000 | 11,88,000 | ||||
| 24 Jun | 324.30 | 16.1 | - | 27,48,000 | -1,62,000 | 11,10,000 | ||||
| 21 Jun | 320.25 | 14.00 | - | 25,23,000 | 8,46,000 | 13,05,000 | ||||
| 20 Jun | 314.20 | 9.85 | - | 5,82,000 | 75,000 | 4,50,000 | ||||
| 19 Jun | 310.70 | 8.25 | - | 3,27,000 | 42,000 | 3,75,000 | ||||
| 18 Jun | 316.45 | 11.55 | - | 2,79,000 | 30,000 | 3,33,000 | ||||
| 14 Jun | 323.90 | 14.65 | - | 1,35,000 | -66,000 | 3,03,000 | ||||
| 13 Jun | 323.05 | 16.05 | - | 1,23,000 | 15,000 | 3,69,000 | ||||
| 12 Jun | 320.60 | 15.30 | - | 4,26,000 | 1,53,000 | 3,48,000 | ||||
| 11 Jun | 315.25 | 12.95 | - | 2,76,000 | 1,41,000 | 1,92,000 | ||||
| 10 Jun | 302.75 | 9.05 | - | 69,000 | 21,000 | 27,000 | ||||
| 7 Jun | 301.25 | 10.30 | - | 6,000 | 6,000 | 6,000 | ||||
| 6 Jun | 302.40 | 20.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 287.75 | 20.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 316.75 | 20.00 | - | 0 | 0 | 0 | ||||
| 27 May | 301.75 | 20.00 | - | 0 | 0 | 0 | ||||
| 24 May | 305.40 | 20.00 | - | 0 | 0 | 0 | ||||
| 22 May | 308.60 | 20.00 | - | 0 | 0 | 0 | ||||
| 21 May | 308.60 | 20.00 | - | 0 | 0 | 0 | ||||
For PETRONET LNG LIMITED - strike price 320 expiring on 25JUL2024
Delta for 320 CE is -
Historical price for 320 CE is as follows
On 5 Jul PETRONET was trading at 337.40. The strike last trading price was 18.55, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 558000
On 4 Jul PETRONET was trading at 332.10. The strike last trading price was 16.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 594000
On 3 Jul PETRONET was trading at 333.95. The strike last trading price was 16.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 588000
On 2 Jul PETRONET was trading at 336.30. The strike last trading price was 19.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -123000 which decreased total open position to 516000
On 1 Jul PETRONET was trading at 333.80. The strike last trading price was 18.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -132000 which decreased total open position to 639000
On 28 Jun PETRONET was trading at 330.25. The strike last trading price was 16.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -759000 which decreased total open position to 771000
On 27 Jun PETRONET was trading at 320.00. The strike last trading price was 11.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 1530000
On 26 Jun PETRONET was trading at 314.75. The strike last trading price was 9.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 348000 which increased total open position to 1536000
On 25 Jun PETRONET was trading at 318.20. The strike last trading price was 11.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 1188000
On 24 Jun PETRONET was trading at 324.30. The strike last trading price was 16.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -162000 which decreased total open position to 1110000
On 21 Jun PETRONET was trading at 320.25. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 846000 which increased total open position to 1305000
On 20 Jun PETRONET was trading at 314.20. The strike last trading price was 9.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 450000
On 19 Jun PETRONET was trading at 310.70. The strike last trading price was 8.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 375000
On 18 Jun PETRONET was trading at 316.45. The strike last trading price was 11.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 333000
On 14 Jun PETRONET was trading at 323.90. The strike last trading price was 14.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -66000 which decreased total open position to 303000
On 13 Jun PETRONET was trading at 323.05. The strike last trading price was 16.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 369000
On 12 Jun PETRONET was trading at 320.60. The strike last trading price was 15.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 153000 which increased total open position to 348000
On 11 Jun PETRONET was trading at 315.25. The strike last trading price was 12.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 141000 which increased total open position to 192000
On 10 Jun PETRONET was trading at 302.75. The strike last trading price was 9.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 27000
On 7 Jun PETRONET was trading at 301.25. The strike last trading price was 10.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 6 Jun PETRONET was trading at 302.40. The strike last trading price was 20.00, 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 5 Jun PETRONET was trading at 287.75. The strike last trading price was 20.00, 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 3 Jun PETRONET was trading at 316.75. The strike last trading price was 20.00, 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 27 May PETRONET was trading at 301.75. The strike last trading price was 20.00, 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 20.00, 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 20.00, 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 20.00, 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 | 3.45 | -1.30 | - | 6,63,000 | -78,000 | 20,85,000 |
| 4 Jul | 332.10 | 4.75 | - | 8,31,000 | 1,47,000 | 21,63,000 | |
| 3 Jul | 333.95 | 4.95 | - | 11,31,000 | 2,70,000 | 20,16,000 | |
| 2 Jul | 336.30 | 4.8 | - | 24,93,000 | 4,26,000 | 17,43,000 | |
| 1 Jul | 333.80 | 5.6 | - | 14,04,000 | 2,46,000 | 13,17,000 | |
| 28 Jun | 330.25 | 7.55 | - | 21,63,000 | 4,59,000 | 10,71,000 | |
| 27 Jun | 320.00 | 11.25 | - | 6,33,000 | 42,000 | 6,12,000 | |
| 26 Jun | 314.75 | 14.4 | - | 3,69,000 | 57,000 | 5,70,000 | |
| 25 Jun | 318.20 | 14.35 | - | 9,45,000 | -9,000 | 5,13,000 | |
| 24 Jun | 324.30 | 10.3 | - | 6,63,000 | 2,01,000 | 5,28,000 | |
| 21 Jun | 320.25 | 11.50 | - | 3,15,000 | 2,04,000 | 3,27,000 | |
| 20 Jun | 314.20 | 14.25 | - | 6,000 | 3,000 | 1,20,000 | |
| 19 Jun | 310.70 | 15.00 | - | 63,000 | 24,000 | 1,17,000 | |
| 18 Jun | 316.45 | 11.20 | - | 18,000 | 9,000 | 90,000 | |
| 14 Jun | 323.90 | 9.85 | - | 99,000 | 81,000 | 81,000 | |
| 13 Jun | 323.05 | 26.60 | - | 0 | 0 | 0 | |
| 12 Jun | 320.60 | 26.60 | - | 0 | 0 | 0 | |
| 11 Jun | 315.25 | 26.60 | - | 0 | 0 | 0 | |
| 10 Jun | 302.75 | 26.60 | - | 0 | 0 | 0 | |
| 7 Jun | 301.25 | 26.60 | - | 0 | 0 | 0 | |
| 6 Jun | 302.40 | 26.60 | - | 0 | 0 | 0 | |
| 5 Jun | 287.75 | 26.60 | - | 0 | 0 | 0 | |
| 3 Jun | 316.75 | 26.60 | - | 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 320 expiring on 25JUL2024
Delta for 320 PE is -
Historical price for 320 PE is as follows
On 5 Jul PETRONET was trading at 337.40. The strike last trading price was 3.45, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -78000 which decreased total open position to 2085000
On 4 Jul PETRONET was trading at 332.10. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 147000 which increased total open position to 2163000
On 3 Jul PETRONET was trading at 333.95. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 270000 which increased total open position to 2016000
On 2 Jul PETRONET was trading at 336.30. The strike last trading price was 4.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 426000 which increased total open position to 1743000
On 1 Jul PETRONET was trading at 333.80. The strike last trading price was 5.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 246000 which increased total open position to 1317000
On 28 Jun PETRONET was trading at 330.25. The strike last trading price was 7.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 459000 which increased total open position to 1071000
On 27 Jun PETRONET was trading at 320.00. The strike last trading price was 11.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 612000
On 26 Jun PETRONET was trading at 314.75. The strike last trading price was 14.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 570000
On 25 Jun PETRONET was trading at 318.20. The strike last trading price was 14.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 513000
On 24 Jun PETRONET was trading at 324.30. The strike last trading price was 10.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 201000 which increased total open position to 528000
On 21 Jun PETRONET was trading at 320.25. The strike last trading price was 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 204000 which increased total open position to 327000
On 20 Jun PETRONET was trading at 314.20. The strike last trading price was 14.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 120000
On 19 Jun PETRONET was trading at 310.70. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 117000
On 18 Jun PETRONET was trading at 316.45. The strike last trading price was 11.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 90000
On 14 Jun PETRONET was trading at 323.90. The strike last trading price was 9.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 81000
On 13 Jun PETRONET was trading at 323.05. The strike last trading price was 26.60, 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 26.60, 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 26.60, 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 26.60, 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 26.60, 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 26.60, 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 26.60, 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 26.60, 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