`
[--[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 320 CE
Delta: 0.38
Vega: 0.23
Theta: -0.23
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
14 Nov 313.85 3.65 -0.95 23.32 466.5 56 105
13 Nov 314.85 4.6 -3.20 24.14 276 30.5 49.5
12 Nov 322.70 7.8 -4.55 21.53 98 17.5 18.5
11 Nov 326.95 12.35 -16.55 28.28 1 0 0
7 Nov 346.70 28.9 1.60 22.87 2 -1 10.5
6 Nov 344.65 27.3 8.20 13.75 14.5 4 11
5 Nov 334.60 19.1 0.35 26.64 4 -1 7
4 Nov 333.15 18.75 0.75 27.16 7.5 1.5 7.5
1 Nov 335.90 18 0.00 0.00 0 0 0
31 Oct 333.00 18 0.00 - 0 0 0
30 Oct 330.95 18 0.00 - 0 6 0
29 Oct 334.35 18 -40.90 - 6 0 0
28 Oct 331.45 58.9 0.00 - 0 0 0
25 Oct 337.55 58.9 0.00 - 0 0 0
24 Oct 338.55 58.9 0.00 - 0 0 0
23 Oct 345.05 58.9 0.00 - 0 0 0
22 Oct 345.85 58.9 0.00 - 0 0 0
21 Oct 346.90 58.9 0.00 - 0 0 0
18 Oct 349.45 58.9 0.00 - 0 0 0
17 Oct 350.90 58.9 0.00 - 0 0 0
16 Oct 355.00 58.9 0.00 - 0 0 0
15 Oct 356.25 58.9 0.00 - 0 0 0
14 Oct 354.55 58.9 0.00 - 0 0 0
11 Oct 355.15 58.9 0.00 - 0 0 0
10 Oct 351.95 58.9 0.00 - 0 0 0
9 Oct 352.00 58.9 0.00 - 0 0 0
8 Oct 353.40 58.9 0.00 - 0 0 0
7 Oct 346.50 58.9 0.00 - 0 0 0
4 Oct 357.85 58.9 0.00 - 0 0 0
3 Oct 364.45 58.9 0.00 - 0 0 0
1 Oct 344.10 58.9 0.00 - 0 0 0
30 Sept 341.55 58.9 0.00 - 0 0 0
27 Sept 339.35 58.9 58.90 - 0 0 0
26 Sept 336.30 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 0.00 - 0 0 0
5 Sept 367.20 0 0.00 - 0 0 0
4 Sept 364.10 0 0.00 - 0 0 0
3 Sept 360.00 0 0.00 - 0 0 0
2 Sept 366.00 0 - 0 0 0


For Petronet Lng Limited - strike price 320 expiring on 28NOV2024

Delta for 320 CE is 0.38

Historical price for 320 CE is as follows

On 14 Nov PETRONET was trading at 313.85. The strike last trading price was 3.65, which was -0.95 lower than the previous day. The implied volatity was 23.32, the open interest changed by 112 which increased total open position to 210


On 13 Nov PETRONET was trading at 314.85. The strike last trading price was 4.6, which was -3.20 lower than the previous day. The implied volatity was 24.14, the open interest changed by 61 which increased total open position to 99


On 12 Nov PETRONET was trading at 322.70. The strike last trading price was 7.8, which was -4.55 lower than the previous day. The implied volatity was 21.53, the open interest changed by 35 which increased total open position to 37


On 11 Nov PETRONET was trading at 326.95. The strike last trading price was 12.35, which was -16.55 lower than the previous day. The implied volatity was 28.28, 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 28.9, which was 1.60 higher than the previous day. The implied volatity was 22.87, the open interest changed by -2 which decreased total open position to 21


On 6 Nov PETRONET was trading at 344.65. The strike last trading price was 27.3, which was 8.20 higher than the previous day. The implied volatity was 13.75, the open interest changed by 8 which increased total open position to 22


On 5 Nov PETRONET was trading at 334.60. The strike last trading price was 19.1, which was 0.35 higher than the previous day. The implied volatity was 26.64, the open interest changed by -2 which decreased total open position to 14


On 4 Nov PETRONET was trading at 333.15. The strike last trading price was 18.75, which was 0.75 higher than the previous day. The implied volatity was 27.16, the open interest changed by 3 which increased total open position to 15


On 1 Nov PETRONET was trading at 335.90. The strike last trading price was 18, 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 31 Oct PETRONET was trading at 333.00. The strike last trading price was 18, 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 Oct PETRONET was trading at 330.95. The strike last trading price was 18, 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 18, which was -40.90 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 58.9, 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 58.9, 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 58.9, 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 58.9, 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 58.9, 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 58.9, 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 58.9, 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 58.9, 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 58.9, 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 58.9, 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 58.9, 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 58.9, 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 58.9, 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 58.9, 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 58.9, 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 58.9, 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 58.9, 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 58.9, 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 58.9, 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 58.9, 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 58.9, which was 58.90 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 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 5 Sept PETRONET was trading at 367.20. 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 Sept PETRONET was trading at 364.10. 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 3 Sept PETRONET was trading at 360.00. 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 2 Sept PETRONET was trading at 366.00. 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 320 PE
Delta: -0.63
Vega: 0.23
Theta: -0.12
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
14 Nov 313.85 8.2 0.35 21.92 215 17 127
13 Nov 314.85 7.85 2.45 23.19 345.5 32.5 111.5
12 Nov 322.70 5.4 2.00 26.52 596 52 79.5
11 Nov 326.95 3.4 1.90 23.68 89 27.5 27.5
7 Nov 346.70 1.5 -0.20 30.82 290 22 360.5
6 Nov 344.65 1.7 -1.70 30.47 464.5 -11 340.5
5 Nov 334.60 3.4 -1.05 28.66 423.5 -55.5 349.5
4 Nov 333.15 4.45 0.85 31.19 873.5 161 405.5
1 Nov 335.90 3.6 -0.20 29.47 51.5 25.5 239.5
31 Oct 333.00 3.8 -0.65 - 431 21 209
30 Oct 330.95 4.45 0.75 - 168 -6 188
29 Oct 334.35 3.7 -0.80 - 144 4 193
28 Oct 331.45 4.5 0.25 - 394 92 188
25 Oct 337.55 4.25 -1.25 - 206 5 96
24 Oct 338.55 5.5 1.35 - 107 50 91
23 Oct 345.05 4.15 0.75 - 47 3 42
22 Oct 345.85 3.4 0.50 - 18 7 39
21 Oct 346.90 2.9 0.40 - 6 5 32
18 Oct 349.45 2.5 0.20 - 5 1 27
17 Oct 350.90 2.3 0.35 - 6 5 26
16 Oct 355.00 1.95 -0.35 - 13 -4 22
15 Oct 356.25 2.3 0.00 - 0 0 0
14 Oct 354.55 2.3 0.00 - 0 0 0
11 Oct 355.15 2.3 -0.35 - 5 0 26
10 Oct 351.95 2.65 -0.30 - 6 0 22
9 Oct 352.00 2.95 -0.70 - 6 0 16
8 Oct 353.40 3.65 -0.35 - 14 2 15
7 Oct 346.50 4 1.30 - 10 7 13
4 Oct 357.85 2.7 0.40 - 2 0 6
3 Oct 364.45 2.3 -5.30 - 6 3 3
1 Oct 344.10 7.6 0.00 - 0 0 0
30 Sept 341.55 7.6 0.00 - 0 0 0
27 Sept 339.35 7.6 0.00 - 0 0 0
26 Sept 336.30 7.6 0.00 - 0 0 0
20 Sept 325.00 7.6 0.00 - 0 0 0
17 Sept 334.15 7.6 0.00 - 0 0 0
16 Sept 336.10 7.6 0.00 - 0 0 0
13 Sept 334.85 7.6 0.00 - 0 0 0
10 Sept 340.70 7.6 0.00 - 0 0 0
6 Sept 354.00 7.6 0.00 - 0 0 0
5 Sept 367.20 7.6 0.00 - 0 0 0
4 Sept 364.10 7.6 0.00 - 0 0 0
3 Sept 360.00 7.6 0.00 - 0 0 0
2 Sept 366.00 7.6 - 0 0 0


For Petronet Lng Limited - strike price 320 expiring on 28NOV2024

Delta for 320 PE is -0.63

Historical price for 320 PE is as follows

On 14 Nov PETRONET was trading at 313.85. The strike last trading price was 8.2, which was 0.35 higher than the previous day. The implied volatity was 21.92, the open interest changed by 34 which increased total open position to 254


On 13 Nov PETRONET was trading at 314.85. The strike last trading price was 7.85, which was 2.45 higher than the previous day. The implied volatity was 23.19, the open interest changed by 65 which increased total open position to 223


On 12 Nov PETRONET was trading at 322.70. The strike last trading price was 5.4, which was 2.00 higher than the previous day. The implied volatity was 26.52, the open interest changed by 104 which increased total open position to 159


On 11 Nov PETRONET was trading at 326.95. The strike last trading price was 3.4, which was 1.90 higher than the previous day. The implied volatity was 23.68, the open interest changed by 55 which increased total open position to 55


On 7 Nov PETRONET was trading at 346.70. The strike last trading price was 1.5, which was -0.20 lower than the previous day. The implied volatity was 30.82, the open interest changed by 44 which increased total open position to 721


On 6 Nov PETRONET was trading at 344.65. The strike last trading price was 1.7, which was -1.70 lower than the previous day. The implied volatity was 30.47, the open interest changed by -22 which decreased total open position to 681


On 5 Nov PETRONET was trading at 334.60. The strike last trading price was 3.4, which was -1.05 lower than the previous day. The implied volatity was 28.66, the open interest changed by -111 which decreased total open position to 699


On 4 Nov PETRONET was trading at 333.15. The strike last trading price was 4.45, which was 0.85 higher than the previous day. The implied volatity was 31.19, the open interest changed by 322 which increased total open position to 811


On 1 Nov PETRONET was trading at 335.90. The strike last trading price was 3.6, which was -0.20 lower than the previous day. The implied volatity was 29.47, the open interest changed by 51 which increased total open position to 479


On 31 Oct PETRONET was trading at 333.00. The strike last trading price was 3.8, which was -0.65 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 4.45, which was 0.75 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 3.7, which was -0.80 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 4.5, which was 0.25 higher 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 4.25, which was -1.25 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 5.5, which was 1.35 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 4.15, which was 0.75 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 3.4, which was 0.50 higher 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 2.9, 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 18 Oct PETRONET was trading at 349.45. The strike last trading price was 2.5, which was 0.20 higher 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 2.3, which was 0.35 higher 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 1.95, which was -0.35 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 2.3, 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 2.3, 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 2.3, which was -0.35 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 2.65, 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 9 Oct PETRONET was trading at 352.00. The strike last trading price was 2.95, which was -0.70 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 3.65, which was -0.35 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 4, which was 1.30 higher 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 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 3 Oct PETRONET was trading at 364.45. The strike last trading price was 2.3, which was -5.30 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 7.6, 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 30 Sept PETRONET was trading at 341.55. The strike last trading price was 7.6, 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 27 Sept PETRONET was trading at 339.35. The strike last trading price was 7.6, 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 26 Sept PETRONET was trading at 336.30. The strike last trading price was 7.6, 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 20 Sept PETRONET was trading at 325.00. The strike last trading price was 7.6, 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 17 Sept PETRONET was trading at 334.15. The strike last trading price was 7.6, 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 16 Sept PETRONET was trading at 336.10. The strike last trading price was 7.6, 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 13 Sept PETRONET was trading at 334.85. The strike last trading price was 7.6, 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 10 Sept PETRONET was trading at 340.70. The strike last trading price was 7.6, 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 6 Sept PETRONET was trading at 354.00. The strike last trading price was 7.6, 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 5 Sept PETRONET was trading at 367.20. The strike last trading price was 7.6, 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 4 Sept PETRONET was trading at 364.10. The strike last trading price was 7.6, 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 3 Sept PETRONET was trading at 360.00. The strike last trading price was 7.6, 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 2 Sept PETRONET was trading at 366.00. The strike last trading price was 7.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to