PETRONET
Petronet Lng Limited
Historical option data for PETRONET
16 Sep 2024 04:11 PM IST
| PETRONET 325 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 336.10 | 15 | 0.70 | 18,000 | 0 | 9,000 | ||||
| 13 Sept | 334.85 | 14.3 | -36.65 | 9,000 | 6,000 | 6,000 | ||||
| 12 Sept | 342.80 | 50.95 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 335.45 | 50.95 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 340.70 | 50.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 343.05 | 50.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 354.00 | 50.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 367.20 | 50.95 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 364.10 | 50.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 360.00 | 50.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 366.00 | 50.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 367.30 | 50.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 365.55 | 50.95 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 367.85 | 50.95 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 369.35 | 50.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 370.10 | 50.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 370.80 | 50.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 381.20 | 50.95 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 377.60 | 50.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 378.40 | 50.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 375.45 | 50.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 370.90 | 50.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Aug | 364.35 | 50.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 363.35 | 50.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 356.85 | 50.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 355.60 | 50.95 | 50.95 | 0 | 0 | 0 | ||||
| 31 Jul | 368.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 363.05 | 0 | 0 | 0 | 0 | |||||
For Petronet Lng Limited - strike price 325 expiring on 26SEP2024
Delta for 325 CE is -
Historical price for 325 CE is as follows
On 16 Sept PETRONET was trading at 336.10. The strike last trading price was 15, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 13 Sept PETRONET was trading at 334.85. The strike last trading price was 14.3, which was -36.65 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 12 Sept PETRONET was trading at 342.80. The strike last trading price was 50.95, 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 50.95, 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 50.95, 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 50.95, 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 Sept PETRONET was trading at 354.00. The strike last trading price was 50.95, 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 Sept PETRONET was trading at 367.20. The strike last trading price was 50.95, 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 4 Sept PETRONET was trading at 364.10. The strike last trading price was 50.95, 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 3 Sept PETRONET was trading at 360.00. The strike last trading price was 50.95, 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 2 Sept PETRONET was trading at 366.00. The strike last trading price was 50.95, 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 30 Aug PETRONET was trading at 367.30. The strike last trading price was 50.95, 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 29 Aug PETRONET was trading at 365.55. The strike last trading price was 50.95, 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 28 Aug PETRONET was trading at 367.85. The strike last trading price was 50.95, 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 27 Aug PETRONET was trading at 369.35. The strike last trading price was 50.95, 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 26 Aug PETRONET was trading at 370.10. The strike last trading price was 50.95, 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 23 Aug PETRONET was trading at 370.80. The strike last trading price was 50.95, 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 22 Aug PETRONET was trading at 381.20. The strike last trading price was 50.95, 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 21 Aug PETRONET was trading at 377.60. The strike last trading price was 50.95, 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 20 Aug PETRONET was trading at 378.40. The strike last trading price was 50.95, 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 19 Aug PETRONET was trading at 375.45. The strike last trading price was 50.95, 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 Aug PETRONET was trading at 370.90. The strike last trading price was 50.95, 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 50.95, 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 50.95, 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 50.95, 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 50.95, which was 50.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul PETRONET was trading at 368.50. 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 30 Jul PETRONET was trading at 363.05. 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 325 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 336.10 | 2.15 | -0.70 | 5,58,000 | 1,23,000 | 7,47,000 |
| 13 Sept | 334.85 | 2.85 | 1.10 | 5,13,000 | 18,000 | 6,24,000 |
| 12 Sept | 342.80 | 1.75 | -1.95 | 4,83,000 | 1,20,000 | 6,12,000 |
| 11 Sept | 335.45 | 3.7 | 1.50 | 2,43,000 | 33,000 | 4,95,000 |
| 10 Sept | 340.70 | 2.2 | -0.10 | 5,94,000 | 54,000 | 4,62,000 |
| 9 Sept | 343.05 | 2.3 | 0.95 | 11,34,000 | 45,000 | 4,08,000 |
| 6 Sept | 354.00 | 1.35 | 0.80 | 2,01,000 | 12,000 | 3,60,000 |
| 5 Sept | 367.20 | 0.55 | -0.25 | 99,000 | 0 | 2,70,000 |
| 4 Sept | 364.10 | 0.8 | -0.20 | 3,33,000 | 2,46,000 | 2,70,000 |
| 3 Sept | 360.00 | 1 | 0.10 | 48,000 | 24,000 | 30,000 |
| 2 Sept | 366.00 | 0.9 | 0.00 | 0 | 6,000 | 0 |
| 30 Aug | 367.30 | 0.9 | -5.60 | 6,000 | 3,000 | 3,000 |
| 29 Aug | 365.55 | 6.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 367.85 | 6.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 369.35 | 6.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 370.10 | 6.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 370.80 | 6.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 381.20 | 6.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 377.60 | 6.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 378.40 | 6.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 375.45 | 6.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 370.90 | 6.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 364.35 | 6.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 363.35 | 6.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 356.85 | 6.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 355.60 | 6.5 | 6.50 | 0 | 0 | 0 |
| 31 Jul | 368.50 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 363.05 | 0 | 0 | 0 | 0 | |
For Petronet Lng Limited - strike price 325 expiring on 26SEP2024
Delta for 325 PE is -
Historical price for 325 PE is as follows
On 16 Sept PETRONET was trading at 336.10. The strike last trading price was 2.15, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 123000 which increased total open position to 747000
On 13 Sept PETRONET was trading at 334.85. The strike last trading price was 2.85, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 624000
On 12 Sept PETRONET was trading at 342.80. The strike last trading price was 1.75, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 612000
On 11 Sept PETRONET was trading at 335.45. The strike last trading price was 3.7, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 495000
On 10 Sept PETRONET was trading at 340.70. The strike last trading price was 2.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 462000
On 9 Sept PETRONET was trading at 343.05. The strike last trading price was 2.3, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 408000
On 6 Sept PETRONET was trading at 354.00. The strike last trading price was 1.35, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 360000
On 5 Sept PETRONET was trading at 367.20. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 270000
On 4 Sept PETRONET was trading at 364.10. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 246000 which increased total open position to 270000
On 3 Sept PETRONET was trading at 360.00. The strike last trading price was 1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 30000
On 2 Sept PETRONET was trading at 366.00. The strike last trading price was 0.9, 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 30 Aug PETRONET was trading at 367.30. The strike last trading price was 0.9, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 29 Aug PETRONET was trading at 365.55. The strike last trading price was 6.5, 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 28 Aug PETRONET was trading at 367.85. The strike last trading price was 6.5, 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 27 Aug PETRONET was trading at 369.35. The strike last trading price was 6.5, 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 26 Aug PETRONET was trading at 370.10. The strike last trading price was 6.5, 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 23 Aug PETRONET was trading at 370.80. The strike last trading price was 6.5, 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 22 Aug PETRONET was trading at 381.20. The strike last trading price was 6.5, 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 21 Aug PETRONET was trading at 377.60. The strike last trading price was 6.5, 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 20 Aug PETRONET was trading at 378.40. The strike last trading price was 6.5, 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 19 Aug PETRONET was trading at 375.45. The strike last trading price was 6.5, 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 Aug PETRONET was trading at 370.90. The strike last trading price was 6.5, 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 6.5, 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 6.5, 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 6.5, 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 6.5, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul PETRONET was trading at 368.50. 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 30 Jul PETRONET was trading at 363.05. 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