PETRONET
Petronet Lng Limited
Historical option data for PETRONET
17 Oct 2024 04:11 PM IST
| PETRONET 345 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 350.90 | 10.9 | -3.90 | 54,000 | 30,000 | 2,49,000 | ||||
| 16 Oct | 355.00 | 14.8 | 0.20 | 45,000 | -30,000 | 2,19,000 | ||||
| 15 Oct | 356.25 | 14.6 | 0.30 | 24,000 | -6,000 | 2,49,000 | ||||
| 14 Oct | 354.55 | 14.3 | -0.15 | 39,000 | 0 | 2,52,000 | ||||
|
|
||||||||||
| 11 Oct | 355.15 | 14.45 | 1.45 | 24,000 | -12,000 | 2,52,000 | ||||
| 10 Oct | 351.95 | 13 | -0.35 | 66,000 | -24,000 | 2,61,000 | ||||
| 9 Oct | 352.00 | 13.35 | -1.90 | 87,000 | -9,000 | 2,85,000 | ||||
| 8 Oct | 353.40 | 15.25 | 4.15 | 1,86,000 | 27,000 | 2,88,000 | ||||
| 7 Oct | 346.50 | 11.1 | -6.80 | 1,41,000 | -12,000 | 2,64,000 | ||||
| 4 Oct | 357.85 | 17.9 | -6.60 | 39,000 | -9,000 | 2,70,000 | ||||
| 3 Oct | 364.45 | 24.5 | 15.00 | 23,49,000 | -3,90,000 | 2,76,000 | ||||
| 1 Oct | 344.10 | 9.5 | 0.65 | 29,40,000 | 1,29,000 | 6,75,000 | ||||
| 30 Sept | 341.55 | 8.85 | 0.75 | 16,56,000 | 63,000 | 5,49,000 | ||||
| 27 Sept | 339.35 | 8.1 | 1.30 | 23,91,000 | 2,58,000 | 4,89,000 | ||||
| 26 Sept | 336.30 | 6.8 | 1.20 | 6,57,000 | 1,50,000 | 2,28,000 | ||||
| 25 Sept | 329.95 | 5.6 | 0.10 | 75,000 | -6,000 | 78,000 | ||||
| 24 Sept | 329.70 | 5.5 | -0.50 | 24,000 | 6,000 | 84,000 | ||||
| 23 Sept | 331.55 | 6 | 1.70 | 1,77,000 | 72,000 | 78,000 | ||||
| 20 Sept | 325.00 | 4.3 | 0.00 | 0 | 6,000 | 0 | ||||
| 19 Sept | 322.85 | 4.3 | -32.35 | 6,000 | 3,000 | 3,000 | ||||
| 18 Sept | 332.50 | 36.65 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 334.15 | 36.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 336.10 | 36.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 334.85 | 36.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 342.80 | 36.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 335.45 | 36.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 340.70 | 36.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 343.05 | 36.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 354.00 | 36.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 360.00 | 36.65 | 0 | 0 | 0 | |||||
For Petronet Lng Limited - strike price 345 expiring on 31OCT2024
Delta for 345 CE is -
Historical price for 345 CE is as follows
On 17 Oct PETRONET was trading at 350.90. The strike last trading price was 10.9, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 249000
On 16 Oct PETRONET was trading at 355.00. The strike last trading price was 14.8, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 219000
On 15 Oct PETRONET was trading at 356.25. The strike last trading price was 14.6, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 249000
On 14 Oct PETRONET was trading at 354.55. The strike last trading price was 14.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 252000
On 11 Oct PETRONET was trading at 355.15. The strike last trading price was 14.45, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 252000
On 10 Oct PETRONET was trading at 351.95. The strike last trading price was 13, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 261000
On 9 Oct PETRONET was trading at 352.00. The strike last trading price was 13.35, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 285000
On 8 Oct PETRONET was trading at 353.40. The strike last trading price was 15.25, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 288000
On 7 Oct PETRONET was trading at 346.50. The strike last trading price was 11.1, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 264000
On 4 Oct PETRONET was trading at 357.85. The strike last trading price was 17.9, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 270000
On 3 Oct PETRONET was trading at 364.45. The strike last trading price was 24.5, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by -390000 which decreased total open position to 276000
On 1 Oct PETRONET was trading at 344.10. The strike last trading price was 9.5, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 129000 which increased total open position to 675000
On 30 Sept PETRONET was trading at 341.55. The strike last trading price was 8.85, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 549000
On 27 Sept PETRONET was trading at 339.35. The strike last trading price was 8.1, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 258000 which increased total open position to 489000
On 26 Sept PETRONET was trading at 336.30. The strike last trading price was 6.8, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 228000
On 25 Sept PETRONET was trading at 329.95. The strike last trading price was 5.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 78000
On 24 Sept PETRONET was trading at 329.70. The strike last trading price was 5.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 84000
On 23 Sept PETRONET was trading at 331.55. The strike last trading price was 6, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 78000
On 20 Sept PETRONET was trading at 325.00. The strike last trading price was 4.3, 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 19 Sept PETRONET was trading at 322.85. The strike last trading price was 4.3, which was -32.35 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 18 Sept PETRONET was trading at 332.50. The strike last trading price was 36.65, 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 17 Sept PETRONET was trading at 334.15. The strike last trading price was 36.65, 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 Sept PETRONET was trading at 336.10. The strike last trading price was 36.65, 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 13 Sept PETRONET was trading at 334.85. The strike last trading price was 36.65, 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 12 Sept PETRONET was trading at 342.80. The strike last trading price was 36.65, 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 11 Sept PETRONET was trading at 335.45. The strike last trading price was 36.65, 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 10 Sept PETRONET was trading at 340.70. The strike last trading price was 36.65, 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 9 Sept PETRONET was trading at 343.05. The strike last trading price was 36.65, 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 Sept PETRONET was trading at 354.00. The strike last trading price was 36.65, 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 3 Sept PETRONET was trading at 360.00. The strike last trading price was 36.65, 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 345 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 350.90 | 4.3 | 1.75 | 9,57,000 | 1,08,000 | 5,97,000 |
| 16 Oct | 355.00 | 2.55 | -0.30 | 4,20,000 | 0 | 5,25,000 |
| 15 Oct | 356.25 | 2.85 | -0.35 | 3,45,000 | -66,000 | 5,19,000 |
| 14 Oct | 354.55 | 3.2 | -0.30 | 1,29,000 | 12,000 | 5,85,000 |
| 11 Oct | 355.15 | 3.5 | -0.75 | 63,000 | 9,000 | 5,76,000 |
| 10 Oct | 351.95 | 4.25 | -0.65 | 6,00,000 | -57,000 | 5,70,000 |
| 9 Oct | 352.00 | 4.9 | 0.40 | 11,64,000 | -39,000 | 6,27,000 |
| 8 Oct | 353.40 | 4.5 | -2.15 | 9,81,000 | 93,000 | 6,69,000 |
| 7 Oct | 346.50 | 6.65 | 2.70 | 17,40,000 | 36,000 | 5,82,000 |
| 4 Oct | 357.85 | 3.95 | 0.75 | 15,75,000 | -1,23,000 | 6,63,000 |
| 3 Oct | 364.45 | 3.2 | -4.65 | 32,04,000 | 5,82,000 | 8,19,000 |
| 1 Oct | 344.10 | 7.85 | -1.90 | 2,55,000 | 39,000 | 2,37,000 |
| 30 Sept | 341.55 | 9.75 | -0.50 | 2,19,000 | 72,000 | 1,95,000 |
| 27 Sept | 339.35 | 10.25 | -2.35 | 1,62,000 | 78,000 | 1,26,000 |
| 26 Sept | 336.30 | 12.6 | -4.00 | 57,000 | 36,000 | 54,000 |
| 25 Sept | 329.95 | 16.6 | -0.30 | 12,000 | -6,000 | 21,000 |
| 24 Sept | 329.70 | 16.9 | 0.25 | 3,000 | 0 | 30,000 |
| 23 Sept | 331.55 | 16.65 | 4.85 | 36,000 | 27,000 | 27,000 |
| 20 Sept | 325.00 | 11.8 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 322.85 | 11.8 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 332.50 | 11.8 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 334.15 | 11.8 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 336.10 | 11.8 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 334.85 | 11.8 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 342.80 | 11.8 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 335.45 | 11.8 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 340.70 | 11.8 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 343.05 | 11.8 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 354.00 | 11.8 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 360.00 | 11.8 | 0 | 0 | 0 | |
For Petronet Lng Limited - strike price 345 expiring on 31OCT2024
Delta for 345 PE is -
Historical price for 345 PE is as follows
On 17 Oct PETRONET was trading at 350.90. The strike last trading price was 4.3, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 597000
On 16 Oct PETRONET was trading at 355.00. The strike last trading price was 2.55, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 525000
On 15 Oct PETRONET was trading at 356.25. The strike last trading price was 2.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -66000 which decreased total open position to 519000
On 14 Oct PETRONET was trading at 354.55. The strike last trading price was 3.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 585000
On 11 Oct PETRONET was trading at 355.15. The strike last trading price was 3.5, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 576000
On 10 Oct PETRONET was trading at 351.95. The strike last trading price was 4.25, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -57000 which decreased total open position to 570000
On 9 Oct PETRONET was trading at 352.00. The strike last trading price was 4.9, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -39000 which decreased total open position to 627000
On 8 Oct PETRONET was trading at 353.40. The strike last trading price was 4.5, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 93000 which increased total open position to 669000
On 7 Oct PETRONET was trading at 346.50. The strike last trading price was 6.65, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 582000
On 4 Oct PETRONET was trading at 357.85. The strike last trading price was 3.95, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -123000 which decreased total open position to 663000
On 3 Oct PETRONET was trading at 364.45. The strike last trading price was 3.2, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 582000 which increased total open position to 819000
On 1 Oct PETRONET was trading at 344.10. The strike last trading price was 7.85, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 237000
On 30 Sept PETRONET was trading at 341.55. The strike last trading price was 9.75, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 195000
On 27 Sept PETRONET was trading at 339.35. The strike last trading price was 10.25, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 126000
On 26 Sept PETRONET was trading at 336.30. The strike last trading price was 12.6, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 54000
On 25 Sept PETRONET was trading at 329.95. The strike last trading price was 16.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 21000
On 24 Sept PETRONET was trading at 329.70. The strike last trading price was 16.9, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 23 Sept PETRONET was trading at 331.55. The strike last trading price was 16.65, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 27000
On 20 Sept PETRONET was trading at 325.00. The strike last trading price was 11.8, 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 Sept PETRONET was trading at 322.85. The strike last trading price was 11.8, 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 18 Sept PETRONET was trading at 332.50. The strike last trading price was 11.8, 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 17 Sept PETRONET was trading at 334.15. The strike last trading price was 11.8, 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 Sept PETRONET was trading at 336.10. The strike last trading price was 11.8, 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 13 Sept PETRONET was trading at 334.85. The strike last trading price was 11.8, 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 12 Sept PETRONET was trading at 342.80. The strike last trading price was 11.8, 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 11.8, 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 11.8, 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 11.8, 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 11.8, 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 11.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
