PETRONET
Petronet Lng Limited
Historical option data for PETRONET
20 Dec 2024 04:11 PM IST
| PETRONET 26DEC2024 348 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 0.10
Theta: -0.24
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 336.45 | 0.9 | -0.05 | 25.37 | 704 | -3 | 244 | |||
| 19 Dec | 334.75 | 0.95 | -0.05 | 24.08 | 310 | -108 | 251 | |||
| 18 Dec | 335.05 | 1 | -0.85 | 23.08 | 471 | -95 | 364 | |||
| 17 Dec | 340.45 | 1.85 | 0.30 | 21.64 | 237 | -15 | 459 | |||
| 16 Dec | 337.00 | 1.55 | -0.55 | 21.90 | 267 | -45 | 480 | |||
| 13 Dec | 340.50 | 2.1 | -1.40 | 16.29 | 575 | 5 | 527 | |||
| 12 Dec | 343.00 | 3.5 | 0.05 | 19.86 | 847 | -35 | 524 | |||
| 11 Dec | 341.20 | 3.45 | 1.35 | 20.92 | 347 | 30 | 557 | |||
| 10 Dec | 335.20 | 2.1 | -0.25 | 21.94 | 164 | 6 | 527 | |||
| 9 Dec | 335.10 | 2.35 | -1.20 | 22.13 | 298 | 83 | 531 | |||
| 6 Dec | 335.85 | 3.55 | 0.05 | 24.37 | 163 | 8 | 448 | |||
| 5 Dec | 337.85 | 3.5 | 0.10 | 21.94 | 163 | 10 | 439 | |||
| 4 Dec | 336.35 | 3.4 | -0.85 | 21.84 | 306 | 11 | 429 | |||
| 3 Dec | 339.30 | 4.25 | -0.30 | 20.16 | 549 | 314 | 419 | |||
| 2 Dec | 338.55 | 4.55 | 1.15 | 23.32 | 270 | 96 | 102 | |||
| 29 Nov | 333.10 | 3.4 | 0.80 | 18.38 | 3 | 0 | 9 | |||
| 28 Nov | 328.00 | 2.6 | -1.40 | 22.87 | 4 | 1 | 8 | |||
| 27 Nov | 326.95 | 4 | 0.00 | 0.00 | 0 | 6 | 0 | |||
| 26 Nov | 328.90 | 4 | -0.40 | 26.56 | 14 | 6 | 7 | |||
| 25 Nov | 333.85 | 4.4 | -7.45 | 21.50 | 1 | 0 | 0 | |||
| 22 Nov | 323.60 | 11.85 | 0.00 | 5.99 | 0 | 0 | 0 | |||
| 21 Nov | 321.85 | 11.85 | 0.00 | 6.45 | 0 | 0 | 0 | |||
| 20 Nov | 313.95 | 11.85 | 0.00 | 8.38 | 0 | 0 | 0 | |||
| 19 Nov | 313.95 | 11.85 | 0.00 | 8.38 | 0 | 0 | 0 | |||
| 18 Nov | 311.75 | 11.85 | 0.00 | 8.66 | 0 | 0 | 0 | |||
| 13 Nov | 314.85 | 11.85 | 0.00 | 7.40 | 0 | 0 | 0 | |||
| 12 Nov | 322.70 | 11.85 | 0.00 | 5.73 | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Nov | 326.95 | 11.85 | 0.00 | 4.24 | 0 | 0 | 0 | |||
| 8 Nov | 328.90 | 11.85 | 3.59 | 0 | 0 | 0 | ||||
For Petronet Lng Limited - strike price 348 expiring on 26DEC2024
Delta for 348 CE is 0.16
Historical price for 348 CE is as follows
On 20 Dec PETRONET was trading at 336.45. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 25.37, the open interest changed by -3 which decreased total open position to 244
On 19 Dec PETRONET was trading at 334.75. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 24.08, the open interest changed by -108 which decreased total open position to 251
On 18 Dec PETRONET was trading at 335.05. The strike last trading price was 1, which was -0.85 lower than the previous day. The implied volatity was 23.08, the open interest changed by -95 which decreased total open position to 364
On 17 Dec PETRONET was trading at 340.45. The strike last trading price was 1.85, which was 0.30 higher than the previous day. The implied volatity was 21.64, the open interest changed by -15 which decreased total open position to 459
On 16 Dec PETRONET was trading at 337.00. The strike last trading price was 1.55, which was -0.55 lower than the previous day. The implied volatity was 21.90, the open interest changed by -45 which decreased total open position to 480
On 13 Dec PETRONET was trading at 340.50. The strike last trading price was 2.1, which was -1.40 lower than the previous day. The implied volatity was 16.29, the open interest changed by 5 which increased total open position to 527
On 12 Dec PETRONET was trading at 343.00. The strike last trading price was 3.5, which was 0.05 higher than the previous day. The implied volatity was 19.86, the open interest changed by -35 which decreased total open position to 524
On 11 Dec PETRONET was trading at 341.20. The strike last trading price was 3.45, which was 1.35 higher than the previous day. The implied volatity was 20.92, the open interest changed by 30 which increased total open position to 557
On 10 Dec PETRONET was trading at 335.20. The strike last trading price was 2.1, which was -0.25 lower than the previous day. The implied volatity was 21.94, the open interest changed by 6 which increased total open position to 527
On 9 Dec PETRONET was trading at 335.10. The strike last trading price was 2.35, which was -1.20 lower than the previous day. The implied volatity was 22.13, the open interest changed by 83 which increased total open position to 531
On 6 Dec PETRONET was trading at 335.85. The strike last trading price was 3.55, which was 0.05 higher than the previous day. The implied volatity was 24.37, the open interest changed by 8 which increased total open position to 448
On 5 Dec PETRONET was trading at 337.85. The strike last trading price was 3.5, which was 0.10 higher than the previous day. The implied volatity was 21.94, the open interest changed by 10 which increased total open position to 439
On 4 Dec PETRONET was trading at 336.35. The strike last trading price was 3.4, which was -0.85 lower than the previous day. The implied volatity was 21.84, the open interest changed by 11 which increased total open position to 429
On 3 Dec PETRONET was trading at 339.30. The strike last trading price was 4.25, which was -0.30 lower than the previous day. The implied volatity was 20.16, the open interest changed by 314 which increased total open position to 419
On 2 Dec PETRONET was trading at 338.55. The strike last trading price was 4.55, which was 1.15 higher than the previous day. The implied volatity was 23.32, the open interest changed by 96 which increased total open position to 102
On 29 Nov PETRONET was trading at 333.10. The strike last trading price was 3.4, which was 0.80 higher than the previous day. The implied volatity was 18.38, the open interest changed by 0 which decreased total open position to 9
On 28 Nov PETRONET was trading at 328.00. The strike last trading price was 2.6, which was -1.40 lower than the previous day. The implied volatity was 22.87, the open interest changed by 1 which increased total open position to 8
On 27 Nov PETRONET was trading at 326.95. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 26 Nov PETRONET was trading at 328.90. The strike last trading price was 4, which was -0.40 lower than the previous day. The implied volatity was 26.56, the open interest changed by 6 which increased total open position to 7
On 25 Nov PETRONET was trading at 333.85. The strike last trading price was 4.4, which was -7.45 lower than the previous day. The implied volatity was 21.50, the open interest changed by 0 which decreased total open position to 0
On 22 Nov PETRONET was trading at 323.60. The strike last trading price was 11.85, which was 0.00 lower than the previous day. The implied volatity was 5.99, the open interest changed by 0 which decreased total open position to 0
On 21 Nov PETRONET was trading at 321.85. The strike last trading price was 11.85, which was 0.00 lower than the previous day. The implied volatity was 6.45, the open interest changed by 0 which decreased total open position to 0
On 20 Nov PETRONET was trading at 313.95. The strike last trading price was 11.85, which was 0.00 lower than the previous day. The implied volatity was 8.38, the open interest changed by 0 which decreased total open position to 0
On 19 Nov PETRONET was trading at 313.95. The strike last trading price was 11.85, which was 0.00 lower than the previous day. The implied volatity was 8.38, the open interest changed by 0 which decreased total open position to 0
On 18 Nov PETRONET was trading at 311.75. The strike last trading price was 11.85, which was 0.00 lower than the previous day. The implied volatity was 8.66, 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 11.85, which was 0.00 lower than the previous day. The implied volatity was 7.40, the open interest changed by 0 which decreased total open position to 0
On 12 Nov PETRONET was trading at 322.70. The strike last trading price was 11.85, which was 0.00 lower than the previous day. The implied volatity was 5.73, the open interest changed by 0 which decreased total open position to 0
On 11 Nov PETRONET was trading at 326.95. The strike last trading price was 11.85, which was 0.00 lower than the previous day. The implied volatity was 4.24, the open interest changed by 0 which decreased total open position to 0
On 8 Nov PETRONET was trading at 328.90. The strike last trading price was 11.85, which was lower than the previous day. The implied volatity was 3.59, the open interest changed by 0 which decreased total open position to 0
| PETRONET 26DEC2024 348 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 336.45 | 29.9 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 334.75 | 29.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 335.05 | 29.9 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 340.45 | 29.9 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 337.00 | 29.9 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 340.50 | 29.9 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 343.00 | 29.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 341.20 | 29.9 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 335.20 | 29.9 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 335.10 | 29.9 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 335.85 | 29.9 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 337.85 | 29.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 336.35 | 29.9 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 339.30 | 29.9 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 338.55 | 29.9 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 333.10 | 29.9 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 328.00 | 29.9 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 326.95 | 29.9 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 328.90 | 29.9 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 333.85 | 29.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 323.60 | 29.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 321.85 | 29.9 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 313.95 | 29.9 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 313.95 | 29.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 311.75 | 29.9 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 314.85 | 29.9 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 322.70 | 29.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 326.95 | 29.9 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 328.90 | 29.9 | - | 0 | 0 | 0 | |
For Petronet Lng Limited - strike price 348 expiring on 26DEC2024
Delta for 348 PE is -
Historical price for 348 PE is as follows
On 20 Dec PETRONET was trading at 336.45. The strike last trading price was 29.9, 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 Dec PETRONET was trading at 334.75. The strike last trading price was 29.9, 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 Dec PETRONET was trading at 335.05. The strike last trading price was 29.9, 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 Dec PETRONET was trading at 340.45. The strike last trading price was 29.9, 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 Dec PETRONET was trading at 337.00. The strike last trading price was 29.9, 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 Dec PETRONET was trading at 340.50. The strike last trading price was 29.9, 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 Dec PETRONET was trading at 343.00. The strike last trading price was 29.9, 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 Dec PETRONET was trading at 341.20. The strike last trading price was 29.9, 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 Dec PETRONET was trading at 335.20. The strike last trading price was 29.9, 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 Dec PETRONET was trading at 335.10. The strike last trading price was 29.9, 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 Dec PETRONET was trading at 335.85. The strike last trading price was 29.9, 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 Dec PETRONET was trading at 337.85. The strike last trading price was 29.9, 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 Dec PETRONET was trading at 336.35. The strike last trading price was 29.9, 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 Dec PETRONET was trading at 339.30. The strike last trading price was 29.9, 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 2 Dec PETRONET was trading at 338.55. The strike last trading price was 29.9, 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 Nov PETRONET was trading at 333.10. The strike last trading price was 29.9, 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 Nov PETRONET was trading at 328.00. The strike last trading price was 29.9, 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 Nov PETRONET was trading at 326.95. The strike last trading price was 29.9, 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 Nov PETRONET was trading at 328.90. The strike last trading price was 29.9, 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 25 Nov PETRONET was trading at 333.85. The strike last trading price was 29.9, 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 Nov PETRONET was trading at 323.60. The strike last trading price was 29.9, 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 Nov PETRONET was trading at 321.85. The strike last trading price was 29.9, 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 Nov PETRONET was trading at 313.95. The strike last trading price was 29.9, 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 Nov PETRONET was trading at 313.95. The strike last trading price was 29.9, 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 Nov PETRONET was trading at 311.75. The strike last trading price was 29.9, 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 Nov PETRONET was trading at 314.85. The strike last trading price was 29.9, 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 Nov PETRONET was trading at 322.70. The strike last trading price was 29.9, 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 Nov PETRONET was trading at 326.95. The strike last trading price was 29.9, 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 8 Nov PETRONET was trading at 328.90. The strike last trading price was 29.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
