PETRONET
Petronet Lng Limited
Historical option data for PETRONET
16 Sep 2024 04:11 PM IST
| PETRONET 335 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 336.10 | 7.6 | 0.70 | 11,55,000 | 96,000 | 5,07,000 | ||||
| 13 Sept | 334.85 | 6.9 | -5.30 | 4,80,000 | 1,71,000 | 3,99,000 | ||||
| 12 Sept | 342.80 | 12.2 | 3.65 | 1,29,000 | 36,000 | 2,22,000 | ||||
| 11 Sept | 335.45 | 8.55 | -4.40 | 2,07,000 | 1,56,000 | 1,80,000 | ||||
| 10 Sept | 340.70 | 12.95 | -0.65 | 3,000 | 0 | 21,000 | ||||
| 9 Sept | 343.05 | 13.6 | -17.05 | 96,000 | 18,000 | 24,000 | ||||
| 6 Sept | 354.00 | 30.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 367.20 | 30.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 364.10 | 30.65 | 0.00 | 0 | 6,000 | 0 | ||||
| 3 Sept | 360.00 | 30.65 | -13.00 | 6,000 | 0 | 0 | ||||
| 2 Sept | 366.00 | 43.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 367.30 | 43.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 365.55 | 43.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 28 Aug | 367.85 | 43.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 369.35 | 43.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 370.10 | 43.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 370.80 | 43.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 381.20 | 43.65 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 377.60 | 43.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 378.40 | 43.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 375.45 | 43.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 370.90 | 43.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 364.35 | 43.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 363.35 | 43.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 356.85 | 43.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 355.60 | 43.65 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 368.50 | 43.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 363.05 | 43.65 | 0 | 0 | 0 | |||||
For Petronet Lng Limited - strike price 335 expiring on 26SEP2024
Delta for 335 CE is -
Historical price for 335 CE is as follows
On 16 Sept PETRONET was trading at 336.10. The strike last trading price was 7.6, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 507000
On 13 Sept PETRONET was trading at 334.85. The strike last trading price was 6.9, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 171000 which increased total open position to 399000
On 12 Sept PETRONET was trading at 342.80. The strike last trading price was 12.2, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 222000
On 11 Sept PETRONET was trading at 335.45. The strike last trading price was 8.55, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 156000 which increased total open position to 180000
On 10 Sept PETRONET was trading at 340.70. The strike last trading price was 12.95, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21000
On 9 Sept PETRONET was trading at 343.05. The strike last trading price was 13.6, which was -17.05 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 24000
On 6 Sept PETRONET was trading at 354.00. The strike last trading price was 30.65, 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 30.65, 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 30.65, 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 3 Sept PETRONET was trading at 360.00. The strike last trading price was 30.65, which was -13.00 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 43.65, 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 43.65, 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 43.65, 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 43.65, 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 43.65, 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 43.65, 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 43.65, 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 43.65, 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 43.65, 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 43.65, 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 43.65, 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 43.65, 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 43.65, 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 43.65, 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 43.65, 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 43.65, 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 31 Jul PETRONET was trading at 368.50. The strike last trading price was 43.65, 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 43.65, 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 335 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 336.10 | 5 | -1.35 | 10,44,000 | 1,50,000 | 12,42,000 |
| 13 Sept | 334.85 | 6.35 | 2.75 | 10,17,000 | 90,000 | 11,16,000 |
| 12 Sept | 342.80 | 3.6 | -2.60 | 3,33,000 | -6,000 | 10,29,000 |
| 11 Sept | 335.45 | 6.2 | 1.65 | 4,38,000 | -30,000 | 10,41,000 |
| 10 Sept | 340.70 | 4.55 | -0.05 | 7,50,000 | 21,000 | 10,74,000 |
| 9 Sept | 343.05 | 4.6 | 1.95 | 16,17,000 | 9,000 | 10,50,000 |
| 6 Sept | 354.00 | 2.65 | 1.65 | 4,95,000 | 1,68,000 | 10,41,000 |
| 5 Sept | 367.20 | 1 | -0.40 | 5,13,000 | 2,85,000 | 8,52,000 |
| 4 Sept | 364.10 | 1.4 | -0.05 | 2,07,000 | 1,08,000 | 5,64,000 |
| 3 Sept | 360.00 | 1.45 | 0.10 | 2,43,000 | 33,000 | 4,50,000 |
| 2 Sept | 366.00 | 1.35 | 0.05 | 1,68,000 | 39,000 | 4,17,000 |
| 30 Aug | 367.30 | 1.3 | -0.35 | 4,59,000 | 3,48,000 | 3,78,000 |
| 29 Aug | 365.55 | 1.65 | -7.45 | 30,000 | 0 | 0 |
| 28 Aug | 367.85 | 9.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 369.35 | 9.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 370.10 | 9.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 370.80 | 9.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 381.20 | 9.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 377.60 | 9.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 378.40 | 9.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 375.45 | 9.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 370.90 | 9.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 364.35 | 9.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 363.35 | 9.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 356.85 | 9.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 355.60 | 9.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 368.50 | 9.1 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 363.05 | 9.1 | 0 | 0 | 0 | |
For Petronet Lng Limited - strike price 335 expiring on 26SEP2024
Delta for 335 PE is -
Historical price for 335 PE is as follows
On 16 Sept PETRONET was trading at 336.10. The strike last trading price was 5, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 1242000
On 13 Sept PETRONET was trading at 334.85. The strike last trading price was 6.35, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 1116000
On 12 Sept PETRONET was trading at 342.80. The strike last trading price was 3.6, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 1029000
On 11 Sept PETRONET was trading at 335.45. The strike last trading price was 6.2, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 1041000
On 10 Sept PETRONET was trading at 340.70. The strike last trading price was 4.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 1074000
On 9 Sept PETRONET was trading at 343.05. The strike last trading price was 4.6, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 1050000
On 6 Sept PETRONET was trading at 354.00. The strike last trading price was 2.65, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 168000 which increased total open position to 1041000
On 5 Sept PETRONET was trading at 367.20. The strike last trading price was 1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 285000 which increased total open position to 852000
On 4 Sept PETRONET was trading at 364.10. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 564000
On 3 Sept PETRONET was trading at 360.00. The strike last trading price was 1.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 450000
On 2 Sept PETRONET was trading at 366.00. The strike last trading price was 1.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 417000
On 30 Aug PETRONET was trading at 367.30. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 348000 which increased total open position to 378000
On 29 Aug PETRONET was trading at 365.55. The strike last trading price was 1.65, which was -7.45 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 31 Jul PETRONET was trading at 368.50. The strike last trading price was 9.1, 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 9.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0