PETRONET
Petronet Lng Limited
Historical option data for PETRONET
20 Dec 2024 04:11 PM IST
| PETRONET 26DEC2024 323 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 336.45 | 12.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 334.75 | 12.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 335.05 | 12.9 | -7.35 | - | 2 | 0 | 30 | |||
| 17 Dec | 340.45 | 20.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 337.00 | 20.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 340.50 | 20.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 343.00 | 20.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 341.20 | 20.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 335.20 | 20.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 335.10 | 20.25 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 6 Dec | 335.85 | 20.25 | 3.65 | 38.65 | 1 | 0 | 29 | |||
| 5 Dec | 337.85 | 16.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 336.35 | 16.6 | -2.65 | 20.36 | 2 | 1 | 30 | |||
| 3 Dec | 339.30 | 19.25 | 0.35 | 17.07 | 1 | 0 | 28 | |||
| 2 Dec | 338.55 | 18.9 | 1.65 | 25.03 | 13 | 9 | 29 | |||
| 29 Nov | 333.10 | 17.25 | 2.80 | 15.85 | 31 | 15 | 20 | |||
|
|
||||||||||
| 28 Nov | 328.00 | 14.45 | 3.75 | 27.89 | 2 | 0 | 5 | |||
| 27 Nov | 326.95 | 10.7 | -4.95 | 18.46 | 4 | -1 | 5 | |||
| 26 Nov | 328.90 | 15.65 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 25 Nov | 333.85 | 15.65 | 5.55 | 12.11 | 7 | 2 | 5 | |||
| 22 Nov | 323.60 | 10.1 | -2.30 | 21.02 | 1 | 0 | 3 | |||
| 21 Nov | 321.85 | 12.4 | -2.70 | 28.72 | 1 | 0 | 2 | |||
| 20 Nov | 313.95 | 15.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 313.95 | 15.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 311.75 | 15.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 313.85 | 15.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 314.85 | 15.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 322.70 | 15.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 326.95 | 15.1 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 8 Nov | 328.90 | 15.1 | 19.08 | 2 | 0 | 2 | ||||
For Petronet Lng Limited - strike price 323 expiring on 26DEC2024
Delta for 323 CE is 0.00
Historical price for 323 CE is as follows
On 20 Dec PETRONET was trading at 336.45. The strike last trading price was 12.9, 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 Dec PETRONET was trading at 334.75. The strike last trading price was 12.9, 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 18 Dec PETRONET was trading at 335.05. The strike last trading price was 12.9, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 17 Dec PETRONET was trading at 340.45. The strike last trading price was 20.25, 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 16 Dec PETRONET was trading at 337.00. The strike last trading price was 20.25, 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 13 Dec PETRONET was trading at 340.50. The strike last trading price was 20.25, 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 12 Dec PETRONET was trading at 343.00. The strike last trading price was 20.25, 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 11 Dec PETRONET was trading at 341.20. The strike last trading price was 20.25, 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 10 Dec PETRONET was trading at 335.20. The strike last trading price was 20.25, 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 9 Dec PETRONET was trading at 335.10. The strike last trading price was 20.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 6 Dec PETRONET was trading at 335.85. The strike last trading price was 20.25, which was 3.65 higher than the previous day. The implied volatity was 38.65, the open interest changed by 0 which decreased total open position to 29
On 5 Dec PETRONET was trading at 337.85. The strike last trading price was 16.6, 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 4 Dec PETRONET was trading at 336.35. The strike last trading price was 16.6, which was -2.65 lower than the previous day. The implied volatity was 20.36, the open interest changed by 1 which increased total open position to 30
On 3 Dec PETRONET was trading at 339.30. The strike last trading price was 19.25, which was 0.35 higher than the previous day. The implied volatity was 17.07, the open interest changed by 0 which decreased total open position to 28
On 2 Dec PETRONET was trading at 338.55. The strike last trading price was 18.9, which was 1.65 higher than the previous day. The implied volatity was 25.03, the open interest changed by 9 which increased total open position to 29
On 29 Nov PETRONET was trading at 333.10. The strike last trading price was 17.25, which was 2.80 higher than the previous day. The implied volatity was 15.85, the open interest changed by 15 which increased total open position to 20
On 28 Nov PETRONET was trading at 328.00. The strike last trading price was 14.45, which was 3.75 higher than the previous day. The implied volatity was 27.89, the open interest changed by 0 which decreased total open position to 5
On 27 Nov PETRONET was trading at 326.95. The strike last trading price was 10.7, which was -4.95 lower than the previous day. The implied volatity was 18.46, the open interest changed by -1 which decreased total open position to 5
On 26 Nov PETRONET was trading at 328.90. The strike last trading price was 15.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 25 Nov PETRONET was trading at 333.85. The strike last trading price was 15.65, which was 5.55 higher than the previous day. The implied volatity was 12.11, the open interest changed by 2 which increased total open position to 5
On 22 Nov PETRONET was trading at 323.60. The strike last trading price was 10.1, which was -2.30 lower than the previous day. The implied volatity was 21.02, the open interest changed by 0 which decreased total open position to 3
On 21 Nov PETRONET was trading at 321.85. The strike last trading price was 12.4, which was -2.70 lower than the previous day. The implied volatity was 28.72, the open interest changed by 0 which decreased total open position to 2
On 20 Nov PETRONET was trading at 313.95. The strike last trading price was 15.1, 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 15.1, 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 18 Nov PETRONET was trading at 311.75. The strike last trading price was 15.1, 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 14 Nov PETRONET was trading at 313.85. The strike last trading price was 15.1, 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 13 Nov PETRONET was trading at 314.85. The strike last trading price was 15.1, 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 12 Nov PETRONET was trading at 322.70. The strike last trading price was 15.1, 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 11 Nov PETRONET was trading at 326.95. The strike last trading price was 15.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 8 Nov PETRONET was trading at 328.90. The strike last trading price was 15.1, which was lower than the previous day. The implied volatity was 19.08, the open interest changed by 0 which decreased total open position to 2
| PETRONET 26DEC2024 323 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.09
Theta: -0.19
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 336.45 | 0.7 | -0.35 | 27.73 | 74 | -24 | 62 |
| 19 Dec | 334.75 | 1.05 | 0.05 | 29.03 | 93 | -15 | 86 |
| 18 Dec | 335.05 | 1 | 0.15 | 26.58 | 63 | -24 | 107 |
| 17 Dec | 340.45 | 0.85 | 0.10 | 28.38 | 11 | -4 | 130 |
| 16 Dec | 337.00 | 0.75 | -0.10 | 23.67 | 97 | 23 | 146 |
| 13 Dec | 340.50 | 0.85 | -0.25 | 25.60 | 75 | -33 | 123 |
| 12 Dec | 343.00 | 1.1 | -0.20 | 27.54 | 7 | -5 | 156 |
| 11 Dec | 341.20 | 1.3 | -1.05 | 26.80 | 200 | -3 | 148 |
| 10 Dec | 335.20 | 2.35 | 0.00 | 25.99 | 58 | 6 | 151 |
| 9 Dec | 335.10 | 2.35 | -0.15 | 25.47 | 182 | 3 | 146 |
| 6 Dec | 335.85 | 2.5 | 0.00 | 24.68 | 100 | 0 | 147 |
| 5 Dec | 337.85 | 2.5 | -0.25 | 25.49 | 87 | 12 | 148 |
| 4 Dec | 336.35 | 2.75 | 0.65 | 25.31 | 178 | -30 | 124 |
| 3 Dec | 339.30 | 2.1 | -0.70 | 25.07 | 203 | 2 | 155 |
| 2 Dec | 338.55 | 2.8 | -0.50 | 25.50 | 321 | 17 | 155 |
| 29 Nov | 333.10 | 3.3 | -1.60 | 26.02 | 416 | 4 | 148 |
| 28 Nov | 328.00 | 4.9 | 0.05 | 23.05 | 137 | 11 | 144 |
| 27 Nov | 326.95 | 4.85 | -0.10 | 21.43 | 17 | 8 | 133 |
| 26 Nov | 328.90 | 4.95 | 0.55 | 22.70 | 62 | 41 | 121 |
| 25 Nov | 333.85 | 4.4 | -3.50 | 26.95 | 20 | 1 | 78 |
| 22 Nov | 323.60 | 7.9 | -4.10 | 24.92 | 20 | -4 | 73 |
| 21 Nov | 321.85 | 12 | 0.00 | 0.00 | 0 | -8 | 0 |
| 20 Nov | 313.95 | 12 | 0.00 | 18.96 | 11 | -8 | 78 |
| 19 Nov | 313.95 | 12 | -2.90 | 18.96 | 11 | -7 | 78 |
| 18 Nov | 311.75 | 14.9 | 2.90 | 25.63 | 17 | -2 | 85 |
| 14 Nov | 313.85 | 12 | -1.30 | 21.25 | 3 | 2 | 87 |
| 13 Nov | 314.85 | 13.3 | 6.80 | 25.74 | 20 | 12 | 85 |
| 12 Nov | 322.70 | 6.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 326.95 | 6.5 | -1.20 | 21.47 | 2 | 0 | 73 |
| 8 Nov | 328.90 | 7.7 | 26.06 | 1 | 0 | 72 | |
For Petronet Lng Limited - strike price 323 expiring on 26DEC2024
Delta for 323 PE is -0.12
Historical price for 323 PE is as follows
On 20 Dec PETRONET was trading at 336.45. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 27.73, the open interest changed by -24 which decreased total open position to 62
On 19 Dec PETRONET was trading at 334.75. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 29.03, the open interest changed by -15 which decreased total open position to 86
On 18 Dec PETRONET was trading at 335.05. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was 26.58, the open interest changed by -24 which decreased total open position to 107
On 17 Dec PETRONET was trading at 340.45. The strike last trading price was 0.85, which was 0.10 higher than the previous day. The implied volatity was 28.38, the open interest changed by -4 which decreased total open position to 130
On 16 Dec PETRONET was trading at 337.00. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was 23.67, the open interest changed by 23 which increased total open position to 146
On 13 Dec PETRONET was trading at 340.50. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 25.60, the open interest changed by -33 which decreased total open position to 123
On 12 Dec PETRONET was trading at 343.00. The strike last trading price was 1.1, which was -0.20 lower than the previous day. The implied volatity was 27.54, the open interest changed by -5 which decreased total open position to 156
On 11 Dec PETRONET was trading at 341.20. The strike last trading price was 1.3, which was -1.05 lower than the previous day. The implied volatity was 26.80, the open interest changed by -3 which decreased total open position to 148
On 10 Dec PETRONET was trading at 335.20. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was 25.99, the open interest changed by 6 which increased total open position to 151
On 9 Dec PETRONET was trading at 335.10. The strike last trading price was 2.35, which was -0.15 lower than the previous day. The implied volatity was 25.47, the open interest changed by 3 which increased total open position to 146
On 6 Dec PETRONET was trading at 335.85. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was 24.68, the open interest changed by 0 which decreased total open position to 147
On 5 Dec PETRONET was trading at 337.85. The strike last trading price was 2.5, which was -0.25 lower than the previous day. The implied volatity was 25.49, the open interest changed by 12 which increased total open position to 148
On 4 Dec PETRONET was trading at 336.35. The strike last trading price was 2.75, which was 0.65 higher than the previous day. The implied volatity was 25.31, the open interest changed by -30 which decreased total open position to 124
On 3 Dec PETRONET was trading at 339.30. The strike last trading price was 2.1, which was -0.70 lower than the previous day. The implied volatity was 25.07, the open interest changed by 2 which increased total open position to 155
On 2 Dec PETRONET was trading at 338.55. The strike last trading price was 2.8, which was -0.50 lower than the previous day. The implied volatity was 25.50, the open interest changed by 17 which increased total open position to 155
On 29 Nov PETRONET was trading at 333.10. The strike last trading price was 3.3, which was -1.60 lower than the previous day. The implied volatity was 26.02, the open interest changed by 4 which increased total open position to 148
On 28 Nov PETRONET was trading at 328.00. The strike last trading price was 4.9, which was 0.05 higher than the previous day. The implied volatity was 23.05, the open interest changed by 11 which increased total open position to 144
On 27 Nov PETRONET was trading at 326.95. The strike last trading price was 4.85, which was -0.10 lower than the previous day. The implied volatity was 21.43, the open interest changed by 8 which increased total open position to 133
On 26 Nov PETRONET was trading at 328.90. The strike last trading price was 4.95, which was 0.55 higher than the previous day. The implied volatity was 22.70, the open interest changed by 41 which increased total open position to 121
On 25 Nov PETRONET was trading at 333.85. The strike last trading price was 4.4, which was -3.50 lower than the previous day. The implied volatity was 26.95, the open interest changed by 1 which increased total open position to 78
On 22 Nov PETRONET was trading at 323.60. The strike last trading price was 7.9, which was -4.10 lower than the previous day. The implied volatity was 24.92, the open interest changed by -4 which decreased total open position to 73
On 21 Nov PETRONET was trading at 321.85. The strike last trading price was 12, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0
On 20 Nov PETRONET was trading at 313.95. The strike last trading price was 12, which was 0.00 lower than the previous day. The implied volatity was 18.96, the open interest changed by -8 which decreased total open position to 78
On 19 Nov PETRONET was trading at 313.95. The strike last trading price was 12, which was -2.90 lower than the previous day. The implied volatity was 18.96, the open interest changed by -7 which decreased total open position to 78
On 18 Nov PETRONET was trading at 311.75. The strike last trading price was 14.9, which was 2.90 higher than the previous day. The implied volatity was 25.63, the open interest changed by -2 which decreased total open position to 85
On 14 Nov PETRONET was trading at 313.85. The strike last trading price was 12, which was -1.30 lower than the previous day. The implied volatity was 21.25, the open interest changed by 2 which increased total open position to 87
On 13 Nov PETRONET was trading at 314.85. The strike last trading price was 13.3, which was 6.80 higher than the previous day. The implied volatity was 25.74, the open interest changed by 12 which increased total open position to 85
On 12 Nov PETRONET was trading at 322.70. The strike last trading price was 6.5, 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 11 Nov PETRONET was trading at 326.95. The strike last trading price was 6.5, which was -1.20 lower than the previous day. The implied volatity was 21.47, the open interest changed by 0 which decreased total open position to 73
On 8 Nov PETRONET was trading at 328.90. The strike last trading price was 7.7, which was lower than the previous day. The implied volatity was 26.06, the open interest changed by 0 which decreased total open position to 72
