`
[--[65.84.65.76]--]
PETRONET
Petronet Lng Limited

321.85 7.90 (2.52%)

Back to Option Chain


Historical option data for PETRONET

21 Nov 2024 04:11 PM IST
PETRONET 28NOV2024 350 CE
Delta: 0.05
Vega: 0.04
Theta: -0.11
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
21 Nov 321.85 0.3 0.10 34.85 48 -20 37
20 Nov 313.95 0.2 0.00 36.02 36.5 -4.5 56.5
19 Nov 313.95 0.2 -0.10 36.02 36.5 -5 56.5
18 Nov 311.75 0.3 -0.15 37.85 22 -14 66.5
14 Nov 313.85 0.45 -0.05 32.74 11.5 6 80.5
13 Nov 314.85 0.5 -0.15 31.23 57.5 50 75
12 Nov 322.70 0.65 -0.35 26.30 39.5 10 26
11 Nov 326.95 1 -5.10 25.06 21 15.5 15.5
7 Nov 346.70 6.1 0.80 20.38 1,294.5 32.5 747
6 Nov 344.65 5.3 2.25 19.13 963 18 716.5
5 Nov 334.60 3.05 -0.70 23.72 499.5 22 702.5
4 Nov 333.15 3.75 0.05 26.47 1,353.5 10 684.5
1 Nov 335.90 3.7 0.20 21.64 117.5 -16.5 673.5
31 Oct 333.00 3.5 0.00 - 453 62 689
30 Oct 330.95 3.5 -0.80 - 262 16 626
29 Oct 334.35 4.3 0.20 - 327 75 610
28 Oct 331.45 4.1 -2.60 - 510 95 535
25 Oct 337.55 6.7 -2.85 - 499 30 440
24 Oct 338.55 9.55 -2.65 - 922 255 408
23 Oct 345.05 12.2 1.70 - 444 123 153
22 Oct 345.85 10.5 0.00 - 21 13 29
21 Oct 346.90 10.5 -4.80 - 19 12 15
18 Oct 349.45 15.3 0.00 - 0 0 0
17 Oct 350.90 15.3 0.00 - 0 0 0
16 Oct 355.00 15.3 0.00 - 0 1 0
15 Oct 356.25 15.3 1.30 - 4 1 3
14 Oct 354.55 14 0.00 - 0 0 0
11 Oct 355.15 14 0.00 - 0 2 0
10 Oct 351.95 14 -24.90 - 3 2 2
9 Oct 352.00 38.9 0.00 - 0 0 0
8 Oct 353.40 38.9 0.00 - 0 0 0
7 Oct 346.50 38.9 0.00 - 0 0 0
4 Oct 357.85 38.9 0.00 - 0 0 0
3 Oct 364.45 38.9 0.00 - 0 0 0
30 Sept 341.55 38.9 0.00 - 0 0 0
27 Sept 339.35 38.9 0.00 - 0 0 0
26 Sept 336.30 38.9 0.00 - 0 0 0
20 Sept 325.00 38.9 0.00 - 0 0 0
17 Sept 334.15 38.9 0.00 - 0 0 0
16 Sept 336.10 38.9 0.00 - 0 0 0
13 Sept 334.85 38.9 38.90 - 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 350 expiring on 28NOV2024

Delta for 350 CE is 0.05

Historical price for 350 CE is as follows

On 21 Nov PETRONET was trading at 321.85. The strike last trading price was 0.3, which was 0.10 higher than the previous day. The implied volatity was 34.85, the open interest changed by -40 which decreased total open position to 74


On 20 Nov PETRONET was trading at 313.95. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 36.02, the open interest changed by -9 which decreased total open position to 113


On 19 Nov PETRONET was trading at 313.95. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 36.02, the open interest changed by -10 which decreased total open position to 113


On 18 Nov PETRONET was trading at 311.75. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 37.85, the open interest changed by -28 which decreased total open position to 133


On 14 Nov PETRONET was trading at 313.85. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 32.74, the open interest changed by 12 which increased total open position to 161


On 13 Nov PETRONET was trading at 314.85. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 31.23, the open interest changed by 100 which increased total open position to 150


On 12 Nov PETRONET was trading at 322.70. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 26.30, the open interest changed by 20 which increased total open position to 52


On 11 Nov PETRONET was trading at 326.95. The strike last trading price was 1, which was -5.10 lower than the previous day. The implied volatity was 25.06, the open interest changed by 31 which increased total open position to 31


On 7 Nov PETRONET was trading at 346.70. The strike last trading price was 6.1, which was 0.80 higher than the previous day. The implied volatity was 20.38, the open interest changed by 65 which increased total open position to 1494


On 6 Nov PETRONET was trading at 344.65. The strike last trading price was 5.3, which was 2.25 higher than the previous day. The implied volatity was 19.13, the open interest changed by 36 which increased total open position to 1433


On 5 Nov PETRONET was trading at 334.60. The strike last trading price was 3.05, which was -0.70 lower than the previous day. The implied volatity was 23.72, the open interest changed by 44 which increased total open position to 1405


On 4 Nov PETRONET was trading at 333.15. The strike last trading price was 3.75, which was 0.05 higher than the previous day. The implied volatity was 26.47, the open interest changed by 20 which increased total open position to 1369


On 1 Nov PETRONET was trading at 335.90. The strike last trading price was 3.7, which was 0.20 higher than the previous day. The implied volatity was 21.64, the open interest changed by -33 which decreased total open position to 1347


On 31 Oct PETRONET was trading at 333.00. The strike last trading price was 3.5, 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 Oct PETRONET was trading at 330.95. The strike last trading price was 3.5, which was -0.80 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 4.3, which was 0.20 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 4.1, which was -2.60 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 6.7, which was -2.85 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 9.55, which was -2.65 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 12.2, which was 1.70 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 10.5, 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 10.5, which was -4.80 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 15.3, 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 15.3, 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 15.3, 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 15.3, which was 1.30 higher 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 14, 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 14, 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 14, which was -24.90 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 38.9, 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 38.9, 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 38.9, 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 38.9, 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 38.9, 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 38.9, 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 38.9, 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 38.9, 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 38.9, 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 38.9, 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 38.9, 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 38.9, which was 38.90 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 350 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
21 Nov 321.85 23.65 0.00 - 0 0 0
20 Nov 313.95 23.65 0.00 - 0 0 0
19 Nov 313.95 23.65 0.00 - 0 0 0
18 Nov 311.75 23.65 0.00 - 0 0 0
14 Nov 313.85 23.65 0.00 - 0 0 0
13 Nov 314.85 23.65 0.00 - 0 0 0
12 Nov 322.70 23.65 0.00 - 0 0 0
11 Nov 326.95 23.65 15.65 - 0 0 0
7 Nov 346.70 8 -1.85 21.92 100 16.5 101
6 Nov 344.65 9.85 -7.15 25.09 20 -9 83.5
5 Nov 334.60 17 -2.00 24.98 8 4.5 93
4 Nov 333.15 19 -0.30 29.36 66.5 0 87.5
1 Nov 335.90 19.3 1.45 35.46 1 0 88
31 Oct 333.00 17.85 -0.15 - 44 15 87
30 Oct 330.95 18 -0.40 - 10 2 72
29 Oct 334.35 18.4 -0.15 - 23 -1 70
28 Oct 331.45 18.55 2.20 - 28 -11 72
25 Oct 337.55 16.35 -1.60 - 17 -2 83
24 Oct 338.55 17.95 3.10 - 40 12 85
23 Oct 345.05 14.85 2.65 - 57 31 71
22 Oct 345.85 12.2 -0.10 - 7 2 39
21 Oct 346.90 12.3 1.25 - 6 0 36
18 Oct 349.45 11.05 1.30 - 1 0 35
17 Oct 350.90 9.75 1.80 - 2 0 36
16 Oct 355.00 7.95 -1.05 - 4 1 37
15 Oct 356.25 9 0.50 - 2 1 35
14 Oct 354.55 8.5 -1.00 - 3 1 34
11 Oct 355.15 9.5 -1.00 - 2 0 32
10 Oct 351.95 10.5 -0.20 - 13 8 32
9 Oct 352.00 10.7 0.00 - 0 1 0
8 Oct 353.40 10.7 -1.10 - 2 1 24
7 Oct 346.50 11.8 2.80 - 12 11 22
4 Oct 357.85 9 -8.05 - 11 1 1
3 Oct 364.45 17.05 0.00 - 0 0 0
30 Sept 341.55 17.05 0.00 - 0 0 0
27 Sept 339.35 17.05 0.00 - 0 0 0
26 Sept 336.30 17.05 0.00 - 0 0 0
20 Sept 325.00 17.05 0.00 - 0 0 0
17 Sept 334.15 17.05 0.00 - 0 0 0
16 Sept 336.10 17.05 0.00 - 0 0 0
13 Sept 334.85 17.05 0.00 - 0 0 0
10 Sept 340.70 17.05 0.00 - 0 0 0
6 Sept 354.00 17.05 0.00 - 0 0 0
5 Sept 367.20 17.05 0.00 - 0 0 0
4 Sept 364.10 17.05 0.00 - 0 0 0
3 Sept 360.00 17.05 0.00 - 0 0 0
2 Sept 366.00 17.05 - 0 0 0


For Petronet Lng Limited - strike price 350 expiring on 28NOV2024

Delta for 350 PE is -

Historical price for 350 PE is as follows

On 21 Nov PETRONET was trading at 321.85. The strike last trading price was 23.65, 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 Nov PETRONET was trading at 313.95. The strike last trading price was 23.65, 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 Nov PETRONET was trading at 313.95. The strike last trading price was 23.65, 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 18 Nov PETRONET was trading at 311.75. The strike last trading price was 23.65, 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 Nov PETRONET was trading at 313.85. The strike last trading price was 23.65, 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 Nov PETRONET was trading at 314.85. The strike last trading price was 23.65, 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 Nov PETRONET was trading at 322.70. The strike last trading price was 23.65, 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 Nov PETRONET was trading at 326.95. The strike last trading price was 23.65, which was 15.65 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 8, which was -1.85 lower than the previous day. The implied volatity was 21.92, the open interest changed by 33 which increased total open position to 202


On 6 Nov PETRONET was trading at 344.65. The strike last trading price was 9.85, which was -7.15 lower than the previous day. The implied volatity was 25.09, the open interest changed by -18 which decreased total open position to 167


On 5 Nov PETRONET was trading at 334.60. The strike last trading price was 17, which was -2.00 lower than the previous day. The implied volatity was 24.98, the open interest changed by 9 which increased total open position to 186


On 4 Nov PETRONET was trading at 333.15. The strike last trading price was 19, which was -0.30 lower than the previous day. The implied volatity was 29.36, the open interest changed by 0 which decreased total open position to 175


On 1 Nov PETRONET was trading at 335.90. The strike last trading price was 19.3, which was 1.45 higher than the previous day. The implied volatity was 35.46, the open interest changed by 0 which decreased total open position to 176


On 31 Oct PETRONET was trading at 333.00. The strike last trading price was 17.85, 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 30 Oct PETRONET was trading at 330.95. The strike last trading price was 18, which was -0.40 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 18.4, 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 28 Oct PETRONET was trading at 331.45. The strike last trading price was 18.55, which was 2.20 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 16.35, which was -1.60 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 17.95, 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 14.85, which was 2.65 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 12.2, which was -0.10 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 12.3, which was 1.25 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 11.05, which was 1.30 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 9.75, which was 1.80 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 7.95, which was -1.05 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 9, which was 0.50 higher 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 8.5, which was -1.00 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 9.5, which was -1.00 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 10.5, which was -0.20 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 10.7, 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 10.7, 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 7 Oct PETRONET was trading at 346.50. The strike last trading price was 11.8, which was 2.80 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 9, which was -8.05 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 17.05, 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 17.05, 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 17.05, 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 17.05, 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 17.05, 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 17.05, 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 17.05, 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 17.05, 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 17.05, 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 17.05, 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 17.05, 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 17.05, 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 17.05, 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 17.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to