PETRONET
Petronet Lng Limited
Historical option data for PETRONET
16 Sep 2024 04:11 PM IST
| PETRONET 345 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 336.10 | 3.1 | 0.00 | 13,86,000 | 1,17,000 | 11,13,000 | ||||
| 13 Sept | 334.85 | 3.1 | -2.35 | 17,46,000 | 3,90,000 | 9,96,000 | ||||
| 12 Sept | 342.80 | 5.45 | 1.30 | 17,31,000 | 84,000 | 6,06,000 | ||||
| 11 Sept | 335.45 | 4.15 | -2.20 | 15,15,000 | 1,32,000 | 5,22,000 | ||||
| 10 Sept | 340.70 | 6.35 | -1.35 | 10,23,000 | 66,000 | 3,93,000 | ||||
| 9 Sept | 343.05 | 7.7 | -7.45 | 10,98,000 | 3,09,000 | 3,27,000 | ||||
| 6 Sept | 354.00 | 15.15 | -6.60 | 27,000 | 12,000 | 15,000 | ||||
| 5 Sept | 367.20 | 21.75 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 364.10 | 21.75 | 0.00 | 0 | 3,000 | 0 | ||||
| 3 Sept | 360.00 | 21.75 | -15.25 | 3,000 | 0 | 0 | ||||
| 2 Sept | 366.00 | 37 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 367.30 | 37 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 365.55 | 37 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 367.85 | 37 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 369.35 | 37 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 370.10 | 37 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 370.80 | 37 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 381.20 | 37 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 377.60 | 37 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 378.40 | 37 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 375.45 | 37 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 370.90 | 37 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 364.35 | 37 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 363.35 | 37 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Aug | 356.85 | 37 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 355.60 | 37 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 368.50 | 37 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 363.05 | 37 | 0 | 0 | 0 | |||||
For Petronet Lng Limited - strike price 345 expiring on 26SEP2024
Delta for 345 CE is -
Historical price for 345 CE is as follows
On 16 Sept PETRONET was trading at 336.10. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 1113000
On 13 Sept PETRONET was trading at 334.85. The strike last trading price was 3.1, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 390000 which increased total open position to 996000
On 12 Sept PETRONET was trading at 342.80. The strike last trading price was 5.45, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 606000
On 11 Sept PETRONET was trading at 335.45. The strike last trading price was 4.15, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 132000 which increased total open position to 522000
On 10 Sept PETRONET was trading at 340.70. The strike last trading price was 6.35, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 393000
On 9 Sept PETRONET was trading at 343.05. The strike last trading price was 7.7, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 309000 which increased total open position to 327000
On 6 Sept PETRONET was trading at 354.00. The strike last trading price was 15.15, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 15000
On 5 Sept PETRONET was trading at 367.20. The strike last trading price was 21.75, 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 21.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 3 Sept PETRONET was trading at 360.00. The strike last trading price was 21.75, which was -15.25 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 37, 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 37, 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 37, 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 37, 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 37, 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 37, 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 37, 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 37, 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 37, 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 37, 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 37, 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 37, 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 37, 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 37, 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 37, 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 37, 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 37, 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 37, 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 |
| 16 Sept | 336.10 | 10.65 | -1.40 | 30,000 | -9,000 | 4,20,000 |
| 13 Sept | 334.85 | 12.05 | 4.50 | 1,56,000 | -36,000 | 4,32,000 |
| 12 Sept | 342.80 | 7.55 | -5.60 | 1,47,000 | 0 | 4,68,000 |
| 11 Sept | 335.45 | 13.15 | 4.35 | 1,86,000 | 3,000 | 4,74,000 |
| 10 Sept | 340.70 | 8.8 | 0.65 | 3,63,000 | -30,000 | 4,74,000 |
| 9 Sept | 343.05 | 8.15 | 3.70 | 19,92,000 | 3,00,000 | 5,07,000 |
| 6 Sept | 354.00 | 4.45 | 2.75 | 5,64,000 | 30,000 | 2,10,000 |
| 5 Sept | 367.20 | 1.7 | -0.60 | 78,000 | -30,000 | 1,80,000 |
| 4 Sept | 364.10 | 2.3 | -0.45 | 93,000 | 15,000 | 2,10,000 |
| 3 Sept | 360.00 | 2.75 | 0.50 | 1,02,000 | 12,000 | 1,92,000 |
| 2 Sept | 366.00 | 2.25 | 0.15 | 1,65,000 | 21,000 | 1,77,000 |
| 30 Aug | 367.30 | 2.1 | -0.30 | 2,10,000 | 1,35,000 | 1,59,000 |
| 29 Aug | 365.55 | 2.4 | -9.95 | 30,000 | 21,000 | 21,000 |
| 28 Aug | 367.85 | 12.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 369.35 | 12.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 370.10 | 12.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 370.80 | 12.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 381.20 | 12.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 377.60 | 12.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 378.40 | 12.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 375.45 | 12.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 370.90 | 12.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 364.35 | 12.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 363.35 | 12.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 356.85 | 12.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 355.60 | 12.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 368.50 | 12.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 363.05 | 12.35 | 0 | 0 | 0 | |
For Petronet Lng Limited - strike price 345 expiring on 26SEP2024
Delta for 345 PE is -
Historical price for 345 PE is as follows
On 16 Sept PETRONET was trading at 336.10. The strike last trading price was 10.65, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 420000
On 13 Sept PETRONET was trading at 334.85. The strike last trading price was 12.05, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 432000
On 12 Sept PETRONET was trading at 342.80. The strike last trading price was 7.55, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 468000
On 11 Sept PETRONET was trading at 335.45. The strike last trading price was 13.15, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 474000
On 10 Sept PETRONET was trading at 340.70. The strike last trading price was 8.8, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 474000
On 9 Sept PETRONET was trading at 343.05. The strike last trading price was 8.15, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 300000 which increased total open position to 507000
On 6 Sept PETRONET was trading at 354.00. The strike last trading price was 4.45, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 210000
On 5 Sept PETRONET was trading at 367.20. The strike last trading price was 1.7, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 180000
On 4 Sept PETRONET was trading at 364.10. The strike last trading price was 2.3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 210000
On 3 Sept PETRONET was trading at 360.00. The strike last trading price was 2.75, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 192000
On 2 Sept PETRONET was trading at 366.00. The strike last trading price was 2.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 177000
On 30 Aug PETRONET was trading at 367.30. The strike last trading price was 2.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 159000
On 29 Aug PETRONET was trading at 365.55. The strike last trading price was 2.4, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 21000
On 28 Aug PETRONET was trading at 367.85. The strike last trading price was 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0