`
[--[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 340 CE
Delta: 0.08
Vega: 0.10
Theta: -0.10
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 313.85 0.65 -0.15 27.74 136.5 16.5 59
13 Nov 314.85 0.8 -0.55 27.01 51 5 42.5
12 Nov 322.70 1.35 -0.80 23.44 113 17.5 38
11 Nov 326.95 2.15 -10.15 22.68 46 21 21
7 Nov 346.70 12.3 1.65 22.09 482.5 -29.5 257.5
6 Nov 344.65 10.65 4.50 18.75 443.5 -41 289.5
5 Nov 334.60 6.15 -0.75 23.32 500.5 5 329.5
4 Nov 333.15 6.9 0.10 26.11 1,860.5 134.5 325
1 Nov 335.90 6.8 0.30 20.00 110.5 34 190
31 Oct 333.00 6.5 0.35 - 621 40 153
30 Oct 330.95 6.15 -1.20 - 146 47 114
29 Oct 334.35 7.35 0.30 - 123 14 65
28 Oct 331.45 7.05 -3.95 - 100 13 50
25 Oct 337.55 11 -2.15 - 78 18 37
24 Oct 338.55 13.15 -3.90 - 20 13 17
23 Oct 345.05 17.05 -27.95 - 14 4 4
22 Oct 345.85 45 0.00 - 0 0 0
21 Oct 346.90 45 0.00 - 0 0 0
18 Oct 349.45 45 0.00 - 0 0 0
17 Oct 350.90 45 0.00 - 0 0 0
16 Oct 355.00 45 0.00 - 0 0 0
15 Oct 356.25 45 0.00 - 0 0 0
14 Oct 354.55 45 0.00 - 0 0 0
11 Oct 355.15 45 0.00 - 0 0 0
10 Oct 351.95 45 0.00 - 0 0 0
9 Oct 352.00 45 0.00 - 0 0 0
8 Oct 353.40 45 0.00 - 0 0 0
7 Oct 346.50 45 0.00 - 0 0 0
4 Oct 357.85 45 0.00 - 0 0 0
3 Oct 364.45 45 0.00 - 0 0 0
30 Sept 341.55 45 0.00 - 0 0 0
27 Sept 339.35 45 0.00 - 0 0 0
26 Sept 336.30 45 0.00 - 0 0 0
20 Sept 325.00 45 0.00 - 0 0 0
17 Sept 334.15 45 0.00 - 0 0 0
16 Sept 336.10 45 0.00 - 0 0 0
13 Sept 334.85 45 45.00 - 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 340 expiring on 28NOV2024

Delta for 340 CE is 0.08

Historical price for 340 CE is as follows

On 14 Nov PETRONET was trading at 313.85. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 27.74, the open interest changed by 33 which increased total open position to 118


On 13 Nov PETRONET was trading at 314.85. The strike last trading price was 0.8, which was -0.55 lower than the previous day. The implied volatity was 27.01, the open interest changed by 10 which increased total open position to 85


On 12 Nov PETRONET was trading at 322.70. The strike last trading price was 1.35, which was -0.80 lower than the previous day. The implied volatity was 23.44, the open interest changed by 35 which increased total open position to 76


On 11 Nov PETRONET was trading at 326.95. The strike last trading price was 2.15, which was -10.15 lower than the previous day. The implied volatity was 22.68, the open interest changed by 42 which increased total open position to 42


On 7 Nov PETRONET was trading at 346.70. The strike last trading price was 12.3, which was 1.65 higher than the previous day. The implied volatity was 22.09, the open interest changed by -59 which decreased total open position to 515


On 6 Nov PETRONET was trading at 344.65. The strike last trading price was 10.65, which was 4.50 higher than the previous day. The implied volatity was 18.75, the open interest changed by -82 which decreased total open position to 579


On 5 Nov PETRONET was trading at 334.60. The strike last trading price was 6.15, which was -0.75 lower than the previous day. The implied volatity was 23.32, the open interest changed by 10 which increased total open position to 659


On 4 Nov PETRONET was trading at 333.15. The strike last trading price was 6.9, which was 0.10 higher than the previous day. The implied volatity was 26.11, the open interest changed by 269 which increased total open position to 650


On 1 Nov PETRONET was trading at 335.90. The strike last trading price was 6.8, which was 0.30 higher than the previous day. The implied volatity was 20.00, the open interest changed by 68 which increased total open position to 380


On 31 Oct PETRONET was trading at 333.00. The strike last trading price was 6.5, 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 30 Oct PETRONET was trading at 330.95. The strike last trading price was 6.15, which was -1.20 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 7.35, which was 0.30 higher 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 7.05, which was -3.95 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 11, which was -2.15 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 13.15, which was -3.90 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 17.05, which was -27.95 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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 26 Sept PETRONET was trading at 336.30. The strike last trading price was 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 20 Sept PETRONET was trading at 325.00. The strike last trading price was 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 Sept PETRONET was trading at 334.15. The strike last trading price was 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 Sept PETRONET was trading at 336.10. The strike last trading price was 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 13 Sept PETRONET was trading at 334.85. The strike last trading price was 45, which was 45.00 higher 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 340 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 313.85 17.9 0.00 0.00 0 0 0
13 Nov 314.85 17.9 0.00 0.00 0 1 0
12 Nov 322.70 17.9 1.45 25.38 1 0.5 0.5
11 Nov 326.95 16.45 12.25 - 0 0 0
7 Nov 346.70 4.2 -1.00 23.62 527.5 73.5 517.5
6 Nov 344.65 5.2 -5.40 25.06 581 -73.5 445.5
5 Nov 334.60 10.6 -1.40 25.69 58.5 0 520
4 Nov 333.15 12 0.95 27.97 508 19.5 520.5
1 Nov 335.90 11.05 0.35 28.91 46.5 2.5 501.5
31 Oct 333.00 10.7 -2.05 - 161 63 503
30 Oct 330.95 12.75 1.95 - 51 4 440
29 Oct 334.35 10.8 -0.90 - 67 26 434
28 Oct 331.45 11.7 0.65 - 61 -1 408
25 Oct 337.55 11.05 -1.10 - 170 18 409
24 Oct 338.55 12.15 3.10 - 339 107 391
23 Oct 345.05 9.05 0.80 - 285 121 283
22 Oct 345.85 8.25 0.90 - 25 1 163
21 Oct 346.90 7.35 0.80 - 20 12 162
18 Oct 349.45 6.55 0.55 - 11 1 150
17 Oct 350.90 6 1.35 - 45 38 149
16 Oct 355.00 4.65 0.15 - 27 11 111
15 Oct 356.25 4.5 -0.95 - 24 21 99
14 Oct 354.55 5.45 -0.25 - 4 0 75
11 Oct 355.15 5.7 -1.50 - 4 2 74
10 Oct 351.95 7.2 0.75 - 5 1 72
9 Oct 352.00 6.45 -1.40 - 45 26 71
8 Oct 353.40 7.85 -0.55 - 2 1 45
7 Oct 346.50 8.4 2.30 - 21 17 44
4 Oct 357.85 6.1 -0.15 - 24 19 22
3 Oct 364.45 6.25 -7.10 - 3 1 1
30 Sept 341.55 13.35 0.00 - 0 0 0
27 Sept 339.35 13.35 0.00 - 0 0 0
26 Sept 336.30 13.35 0.00 - 0 0 0
20 Sept 325.00 13.35 0.00 - 0 0 0
17 Sept 334.15 13.35 0.00 - 0 0 0
16 Sept 336.10 13.35 0.00 - 0 0 0
13 Sept 334.85 13.35 0.00 - 0 0 0
10 Sept 340.70 13.35 0.00 - 0 0 0
6 Sept 354.00 13.35 0.00 - 0 0 0
5 Sept 367.20 13.35 0.00 - 0 0 0
4 Sept 364.10 13.35 0.00 - 0 0 0
3 Sept 360.00 13.35 0.00 - 0 0 0
2 Sept 366.00 13.35 - 0 0 0


For Petronet Lng Limited - strike price 340 expiring on 28NOV2024

Delta for 340 PE is 0.00

Historical price for 340 PE is as follows

On 14 Nov PETRONET was trading at 313.85. The strike last trading price was 17.9, 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 13 Nov PETRONET was trading at 314.85. The strike last trading price was 17.9, 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 12 Nov PETRONET was trading at 322.70. The strike last trading price was 17.9, which was 1.45 higher than the previous day. The implied volatity was 25.38, the open interest changed by 1 which increased total open position to 1


On 11 Nov PETRONET was trading at 326.95. The strike last trading price was 16.45, which was 12.25 higher 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 4.2, which was -1.00 lower than the previous day. The implied volatity was 23.62, the open interest changed by 147 which increased total open position to 1035


On 6 Nov PETRONET was trading at 344.65. The strike last trading price was 5.2, which was -5.40 lower than the previous day. The implied volatity was 25.06, the open interest changed by -147 which decreased total open position to 891


On 5 Nov PETRONET was trading at 334.60. The strike last trading price was 10.6, which was -1.40 lower than the previous day. The implied volatity was 25.69, the open interest changed by 0 which decreased total open position to 1040


On 4 Nov PETRONET was trading at 333.15. The strike last trading price was 12, which was 0.95 higher than the previous day. The implied volatity was 27.97, the open interest changed by 39 which increased total open position to 1041


On 1 Nov PETRONET was trading at 335.90. The strike last trading price was 11.05, which was 0.35 higher than the previous day. The implied volatity was 28.91, the open interest changed by 5 which increased total open position to 1003


On 31 Oct PETRONET was trading at 333.00. The strike last trading price was 10.7, which was -2.05 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 12.75, which was 1.95 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 10.8, which was -0.90 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 11.7, which was 0.65 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 11.05, which was -1.10 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 12.15, which was 3.10 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 9.05, which was 0.80 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 8.25, which was 0.90 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 7.35, which was 0.80 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 6.55, 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 17 Oct PETRONET was trading at 350.90. The strike last trading price was 6, 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 16 Oct PETRONET was trading at 355.00. The strike last trading price was 4.65, which was 0.15 higher 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 4.5, 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 14 Oct PETRONET was trading at 354.55. The strike last trading price was 5.45, which was -0.25 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 5.7, which was -1.50 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 7.2, 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 9 Oct PETRONET was trading at 352.00. The strike last trading price was 6.45, 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 8 Oct PETRONET was trading at 353.40. The strike last trading price was 7.85, which was -0.55 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 8.4, which was 2.30 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 6.1, which was -0.15 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 6.25, which was -7.10 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 13.35, 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 13.35, 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 13.35, 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 13.35, 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 13.35, 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 13.35, 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 13.35, 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 13.35, 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 13.35, 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 13.35, 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 13.35, 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 13.35, 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 13.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to