`
[--[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 325 CE
Delta: 0.25
Vega: 0.20
Theta: -0.18
Gamma: 0.02
Date Close Ltp Change IV Volume Change OI OI
14 Nov 313.85 2.1 -0.70 23.00 152.5 18 111
13 Nov 314.85 2.8 -2.25 23.71 199.5 47 94
12 Nov 322.70 5.05 -8.20 21.01 132 46 46
11 Nov 326.95 13.25 -9.35 - 0 0 0
7 Nov 346.70 22.6 0.00 0.00 0 0 0
6 Nov 344.65 22.6 7.80 16.69 5 0.5 29
5 Nov 334.60 14.8 -0.40 24.15 10.5 2.5 28.5
4 Nov 333.15 15.2 -0.05 26.96 18 0.5 25.5
1 Nov 335.90 15.25 0.00 0.00 0 5 0
31 Oct 333.00 15.25 1.05 - 21 5 25
30 Oct 330.95 14.2 3.00 - 17 10 20
29 Oct 334.35 11.2 -17.65 - 10 7 7
28 Oct 331.45 28.85 0.00 - 0 0 0
25 Oct 337.55 28.85 0.00 - 0 0 0
24 Oct 338.55 28.85 0.00 - 0 0 0
23 Oct 345.05 28.85 0.00 - 0 0 0
22 Oct 345.85 28.85 0.00 - 0 0 0
21 Oct 346.90 28.85 0.00 - 0 0 0
18 Oct 349.45 28.85 0.00 - 0 0 0
17 Oct 350.90 28.85 0.00 - 0 0 0
16 Oct 355.00 28.85 0.00 - 0 0 0
15 Oct 356.25 28.85 0.00 - 0 0 0
14 Oct 354.55 28.85 0.00 - 0 0 0
11 Oct 355.15 28.85 0.00 - 0 0 0
10 Oct 351.95 28.85 0.00 - 0 0 0
9 Oct 352.00 28.85 0.00 - 0 0 0
8 Oct 353.40 28.85 0.00 - 0 0 0
7 Oct 346.50 28.85 0.00 - 0 0 0
4 Oct 357.85 28.85 0.00 - 0 0 0
3 Oct 364.45 28.85 0.00 - 0 0 0
1 Oct 344.10 28.85 0.00 - 0 0 0
30 Sept 341.55 28.85 0.00 - 0 0 0
27 Sept 339.35 28.85 - 0 0 0


For Petronet Lng Limited - strike price 325 expiring on 28NOV2024

Delta for 325 CE is 0.25

Historical price for 325 CE is as follows

On 14 Nov PETRONET was trading at 313.85. The strike last trading price was 2.1, which was -0.70 lower than the previous day. The implied volatity was 23.00, the open interest changed by 36 which increased total open position to 222


On 13 Nov PETRONET was trading at 314.85. The strike last trading price was 2.8, which was -2.25 lower than the previous day. The implied volatity was 23.71, the open interest changed by 94 which increased total open position to 188


On 12 Nov PETRONET was trading at 322.70. The strike last trading price was 5.05, which was -8.20 lower than the previous day. The implied volatity was 21.01, the open interest changed by 92 which increased total open position to 92


On 11 Nov PETRONET was trading at 326.95. The strike last trading price was 13.25, which was -9.35 lower than the previous day. The implied volatity was -, 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 22.6, 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 6 Nov PETRONET was trading at 344.65. The strike last trading price was 22.6, which was 7.80 higher than the previous day. The implied volatity was 16.69, the open interest changed by 1 which increased total open position to 58


On 5 Nov PETRONET was trading at 334.60. The strike last trading price was 14.8, which was -0.40 lower than the previous day. The implied volatity was 24.15, the open interest changed by 5 which increased total open position to 57


On 4 Nov PETRONET was trading at 333.15. The strike last trading price was 15.2, which was -0.05 lower than the previous day. The implied volatity was 26.96, the open interest changed by 1 which increased total open position to 51


On 1 Nov PETRONET was trading at 335.90. The strike last trading price was 15.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0


On 31 Oct PETRONET was trading at 333.00. The strike last trading price was 15.25, which was 1.05 higher 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 14.2, which was 3.00 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 11.2, which was -17.65 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 28.85, 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 28.85, 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 28.85, 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 28.85, 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 28.85, 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 28.85, 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 28.85, 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 28.85, 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 28.85, 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 28.85, 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 28.85, 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 28.85, 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 28.85, 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 28.85, 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 28.85, 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 28.85, 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 28.85, 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 28.85, 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 28.85, 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 28.85, 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 28.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


PETRONET 28NOV2024 325 PE
Delta: -0.75
Vega: 0.20
Theta: -0.09
Gamma: 0.02
Date Close Ltp Change IV Volume Change OI OI
14 Nov 313.85 11.9 1.00 22.72 4.5 0 26.5
13 Nov 314.85 10.9 3.40 22.04 42.5 3 27
12 Nov 322.70 7.5 2.70 25.37 156 -4 23
11 Nov 326.95 4.8 3.05 21.82 83 24.5 24.5
7 Nov 346.70 1.75 -0.40 28.16 178.5 -39.5 41.5
6 Nov 344.65 2.15 -2.35 28.63 199 -35 81
5 Nov 334.60 4.5 -1.10 27.45 149 -0.5 117
4 Nov 333.15 5.6 0.60 29.68 352.5 56 118
1 Nov 335.90 5 0.15 29.50 1 0 62
31 Oct 333.00 4.85 -0.95 - 63 16 64
30 Oct 330.95 5.8 0.55 - 33 11 48
29 Oct 334.35 5.25 -0.85 - 32 3 37
28 Oct 331.45 6.1 0.50 - 22 2 33
25 Oct 337.55 5.6 -1.40 - 32 16 31
24 Oct 338.55 7 1.90 - 18 13 14
23 Oct 345.05 5.1 -8.35 - 1 0 0
22 Oct 345.85 13.45 0.00 - 0 0 0
21 Oct 346.90 13.45 0.00 - 0 0 0
18 Oct 349.45 13.45 0.00 - 0 0 0
17 Oct 350.90 13.45 0.00 - 0 0 0
16 Oct 355.00 13.45 0.00 - 0 0 0
15 Oct 356.25 13.45 0.00 - 0 0 0
14 Oct 354.55 13.45 0.00 - 0 0 0
11 Oct 355.15 13.45 0.00 - 0 0 0
10 Oct 351.95 13.45 0.00 - 0 0 0
9 Oct 352.00 13.45 0.00 - 0 0 0
8 Oct 353.40 13.45 0.00 - 0 0 0
7 Oct 346.50 13.45 0.00 - 0 0 0
4 Oct 357.85 13.45 0.00 - 0 0 0
3 Oct 364.45 13.45 0.00 - 0 0 0
1 Oct 344.10 13.45 0.00 - 0 0 0
30 Sept 341.55 13.45 0.00 - 0 0 0
27 Sept 339.35 13.45 - 0 0 0


For Petronet Lng Limited - strike price 325 expiring on 28NOV2024

Delta for 325 PE is -0.75

Historical price for 325 PE is as follows

On 14 Nov PETRONET was trading at 313.85. The strike last trading price was 11.9, which was 1.00 higher than the previous day. The implied volatity was 22.72, the open interest changed by 0 which decreased total open position to 53


On 13 Nov PETRONET was trading at 314.85. The strike last trading price was 10.9, which was 3.40 higher than the previous day. The implied volatity was 22.04, the open interest changed by 6 which increased total open position to 54


On 12 Nov PETRONET was trading at 322.70. The strike last trading price was 7.5, which was 2.70 higher than the previous day. The implied volatity was 25.37, the open interest changed by -8 which decreased total open position to 46


On 11 Nov PETRONET was trading at 326.95. The strike last trading price was 4.8, which was 3.05 higher than the previous day. The implied volatity was 21.82, the open interest changed by 49 which increased total open position to 49


On 7 Nov PETRONET was trading at 346.70. The strike last trading price was 1.75, which was -0.40 lower than the previous day. The implied volatity was 28.16, the open interest changed by -79 which decreased total open position to 83


On 6 Nov PETRONET was trading at 344.65. The strike last trading price was 2.15, which was -2.35 lower than the previous day. The implied volatity was 28.63, the open interest changed by -70 which decreased total open position to 162


On 5 Nov PETRONET was trading at 334.60. The strike last trading price was 4.5, which was -1.10 lower than the previous day. The implied volatity was 27.45, the open interest changed by -1 which decreased total open position to 234


On 4 Nov PETRONET was trading at 333.15. The strike last trading price was 5.6, which was 0.60 higher than the previous day. The implied volatity was 29.68, the open interest changed by 112 which increased total open position to 236


On 1 Nov PETRONET was trading at 335.90. The strike last trading price was 5, which was 0.15 higher than the previous day. The implied volatity was 29.50, the open interest changed by 0 which decreased total open position to 124


On 31 Oct PETRONET was trading at 333.00. The strike last trading price was 4.85, which was -0.95 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 5.8, which was 0.55 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 5.25, which was -0.85 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 6.1, 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 25 Oct PETRONET was trading at 337.55. The strike last trading price was 5.6, which was -1.40 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 7, which was 1.90 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 5.1, which was -8.35 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 13.45, 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 13.45, 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 13.45, 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 13.45, 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 13.45, 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 13.45, 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 13.45, 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 13.45, 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 13.45, 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 13.45, 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 13.45, 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 13.45, 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 13.45, 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 13.45, 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 13.45, 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 13.45, 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 13.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to