PETRONET
Petronet Lng Limited
Historical option data for PETRONET
20 Dec 2024 04:11 PM IST
| PETRONET 26DEC2024 353 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.07
Theta: -0.16
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 336.45 | 0.45 | -0.15 | 26.69 | 294 | 34 | 286 | |||
| 19 Dec | 334.75 | 0.6 | 0.00 | 26.76 | 29 | 4 | 252 | |||
| 18 Dec | 335.05 | 0.6 | -0.50 | 25.16 | 56 | 6 | 248 | |||
| 17 Dec | 340.45 | 1.1 | 0.25 | 23.38 | 177 | -11 | 242 | |||
| 16 Dec | 337.00 | 0.85 | -0.20 | 22.81 | 265 | -120 | 252 | |||
| 13 Dec | 340.50 | 1.05 | -1.15 | 16.86 | 263 | 44 | 372 | |||
| 12 Dec | 343.00 | 2.2 | 0.15 | 20.83 | 285 | -6 | 331 | |||
| 11 Dec | 341.20 | 2.05 | 0.75 | 21.00 | 217 | 10 | 337 | |||
| 10 Dec | 335.20 | 1.3 | -0.15 | 22.54 | 108 | -1 | 327 | |||
| 9 Dec | 335.10 | 1.45 | -0.90 | 22.48 | 244 | 111 | 331 | |||
| 6 Dec | 335.85 | 2.35 | 0.00 | 24.37 | 103 | -14 | 220 | |||
| 5 Dec | 337.85 | 2.35 | 0.05 | 22.35 | 120 | 13 | 236 | |||
| 4 Dec | 336.35 | 2.3 | -0.55 | 22.28 | 368 | 80 | 222 | |||
| 3 Dec | 339.30 | 2.85 | -0.30 | 20.49 | 199 | 6 | 143 | |||
| 2 Dec | 338.55 | 3.15 | -0.50 | 23.37 | 362 | 54 | 139 | |||
| 29 Nov | 333.10 | 3.65 | 1.85 | 23.52 | 87 | 38 | 86 | |||
| 28 Nov | 328.00 | 1.8 | 0.00 | 0.00 | 0 | 4 | 0 | |||
|
|
||||||||||
| 27 Nov | 326.95 | 1.8 | -0.55 | 22.85 | 14 | 4 | 48 | |||
| 26 Nov | 328.90 | 2.35 | -0.95 | 24.42 | 36 | -6 | 44 | |||
| 25 Nov | 333.85 | 3.3 | 1.45 | 21.83 | 39 | -8 | 50 | |||
| 22 Nov | 323.60 | 1.85 | -0.05 | 23.83 | 53 | -14 | 44 | |||
| 21 Nov | 321.85 | 1.9 | 0.75 | 25.01 | 8 | 1 | 58 | |||
| 20 Nov | 313.95 | 1.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 313.95 | 1.15 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 18 Nov | 311.75 | 1.15 | -0.70 | 26.10 | 3 | 1 | 59 | |||
| 13 Nov | 314.85 | 1.85 | 0.15 | 25.86 | 2 | 1 | 58 | |||
| 12 Nov | 322.70 | 1.7 | -1.65 | 20.86 | 37 | 14 | 57 | |||
| 11 Nov | 326.95 | 3.35 | 0.00 | 0.00 | 0 | 43 | 0 | |||
| 8 Nov | 328.90 | 3.35 | 20.82 | 48 | 10 | 43 | ||||
For Petronet Lng Limited - strike price 353 expiring on 26DEC2024
Delta for 353 CE is 0.09
Historical price for 353 CE is as follows
On 20 Dec PETRONET was trading at 336.45. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 26.69, the open interest changed by 34 which increased total open position to 286
On 19 Dec PETRONET was trading at 334.75. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 26.76, the open interest changed by 4 which increased total open position to 252
On 18 Dec PETRONET was trading at 335.05. The strike last trading price was 0.6, which was -0.50 lower than the previous day. The implied volatity was 25.16, the open interest changed by 6 which increased total open position to 248
On 17 Dec PETRONET was trading at 340.45. The strike last trading price was 1.1, which was 0.25 higher than the previous day. The implied volatity was 23.38, the open interest changed by -11 which decreased total open position to 242
On 16 Dec PETRONET was trading at 337.00. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was 22.81, the open interest changed by -120 which decreased total open position to 252
On 13 Dec PETRONET was trading at 340.50. The strike last trading price was 1.05, which was -1.15 lower than the previous day. The implied volatity was 16.86, the open interest changed by 44 which increased total open position to 372
On 12 Dec PETRONET was trading at 343.00. The strike last trading price was 2.2, which was 0.15 higher than the previous day. The implied volatity was 20.83, the open interest changed by -6 which decreased total open position to 331
On 11 Dec PETRONET was trading at 341.20. The strike last trading price was 2.05, which was 0.75 higher than the previous day. The implied volatity was 21.00, the open interest changed by 10 which increased total open position to 337
On 10 Dec PETRONET was trading at 335.20. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was 22.54, the open interest changed by -1 which decreased total open position to 327
On 9 Dec PETRONET was trading at 335.10. The strike last trading price was 1.45, which was -0.90 lower than the previous day. The implied volatity was 22.48, the open interest changed by 111 which increased total open position to 331
On 6 Dec PETRONET was trading at 335.85. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was 24.37, the open interest changed by -14 which decreased total open position to 220
On 5 Dec PETRONET was trading at 337.85. The strike last trading price was 2.35, which was 0.05 higher than the previous day. The implied volatity was 22.35, the open interest changed by 13 which increased total open position to 236
On 4 Dec PETRONET was trading at 336.35. The strike last trading price was 2.3, which was -0.55 lower than the previous day. The implied volatity was 22.28, the open interest changed by 80 which increased total open position to 222
On 3 Dec PETRONET was trading at 339.30. The strike last trading price was 2.85, which was -0.30 lower than the previous day. The implied volatity was 20.49, the open interest changed by 6 which increased total open position to 143
On 2 Dec PETRONET was trading at 338.55. The strike last trading price was 3.15, which was -0.50 lower than the previous day. The implied volatity was 23.37, the open interest changed by 54 which increased total open position to 139
On 29 Nov PETRONET was trading at 333.10. The strike last trading price was 3.65, which was 1.85 higher than the previous day. The implied volatity was 23.52, the open interest changed by 38 which increased total open position to 86
On 28 Nov PETRONET was trading at 328.00. The strike last trading price was 1.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 27 Nov PETRONET was trading at 326.95. The strike last trading price was 1.8, which was -0.55 lower than the previous day. The implied volatity was 22.85, the open interest changed by 4 which increased total open position to 48
On 26 Nov PETRONET was trading at 328.90. The strike last trading price was 2.35, which was -0.95 lower than the previous day. The implied volatity was 24.42, the open interest changed by -6 which decreased total open position to 44
On 25 Nov PETRONET was trading at 333.85. The strike last trading price was 3.3, which was 1.45 higher than the previous day. The implied volatity was 21.83, the open interest changed by -8 which decreased total open position to 50
On 22 Nov PETRONET was trading at 323.60. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was 23.83, the open interest changed by -14 which decreased total open position to 44
On 21 Nov PETRONET was trading at 321.85. The strike last trading price was 1.9, which was 0.75 higher than the previous day. The implied volatity was 25.01, the open interest changed by 1 which increased total open position to 58
On 20 Nov PETRONET was trading at 313.95. The strike last trading price was 1.15, 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 19 Nov PETRONET was trading at 313.95. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 18 Nov PETRONET was trading at 311.75. The strike last trading price was 1.15, which was -0.70 lower than the previous day. The implied volatity was 26.10, the open interest changed by 1 which increased total open position to 59
On 13 Nov PETRONET was trading at 314.85. The strike last trading price was 1.85, which was 0.15 higher than the previous day. The implied volatity was 25.86, the open interest changed by 1 which increased total open position to 58
On 12 Nov PETRONET was trading at 322.70. The strike last trading price was 1.7, which was -1.65 lower than the previous day. The implied volatity was 20.86, the open interest changed by 14 which increased total open position to 57
On 11 Nov PETRONET was trading at 326.95. The strike last trading price was 3.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 43 which increased total open position to 0
On 8 Nov PETRONET was trading at 328.90. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was 20.82, the open interest changed by 10 which increased total open position to 43
| PETRONET 26DEC2024 353 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 336.45 | 15.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 334.75 | 15.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 335.05 | 15.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 340.45 | 15.35 | 0.00 | 0.00 | 0 | -1 | 0 |
| 16 Dec | 337.00 | 15.35 | 2.70 | 21.66 | 1 | 0 | 57 |
| 13 Dec | 340.50 | 12.65 | 0.00 | 0.00 | 0 | -1 | 0 |
| 12 Dec | 343.00 | 12.65 | -4.90 | 24.94 | 1 | 0 | 58 |
| 11 Dec | 341.20 | 17.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 335.20 | 17.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 335.10 | 17.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 335.85 | 17.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 337.85 | 17.55 | 0.00 | 0.00 | 0 | 51 | 0 |
| 4 Dec | 336.35 | 17.55 | 0.40 | 23.96 | 56 | 52 | 59 |
| 3 Dec | 339.30 | 17.15 | 0.00 | 0.00 | 0 | 5 | 0 |
| 2 Dec | 338.55 | 17.15 | -5.35 | 24.81 | 7 | 3 | 5 |
| 29 Nov | 333.10 | 22.5 | 0.00 | 0.00 | 0 | 2 | 0 |
| 28 Nov | 328.00 | 22.5 | -12.50 | 17.14 | 2 | 0 | 0 |
| 27 Nov | 326.95 | 35 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 328.90 | 35 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 333.85 | 35 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 323.60 | 35 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 321.85 | 35 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 313.95 | 35 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 313.95 | 35 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 311.75 | 35 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 314.85 | 35 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 322.70 | 35 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 326.95 | 35 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 328.90 | 35 | - | 0 | 0 | 0 | |
For Petronet Lng Limited - strike price 353 expiring on 26DEC2024
Delta for 353 PE is 0.00
Historical price for 353 PE is as follows
On 20 Dec PETRONET was trading at 336.45. The strike last trading price was 15.35, 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 19 Dec PETRONET was trading at 334.75. The strike last trading price was 15.35, 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 18 Dec PETRONET was trading at 335.05. The strike last trading price was 15.35, 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 17 Dec PETRONET was trading at 340.45. The strike last trading price was 15.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 16 Dec PETRONET was trading at 337.00. The strike last trading price was 15.35, which was 2.70 higher than the previous day. The implied volatity was 21.66, the open interest changed by 0 which decreased total open position to 57
On 13 Dec PETRONET was trading at 340.50. The strike last trading price was 12.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 12 Dec PETRONET was trading at 343.00. The strike last trading price was 12.65, which was -4.90 lower than the previous day. The implied volatity was 24.94, the open interest changed by 0 which decreased total open position to 58
On 11 Dec PETRONET was trading at 341.20. The strike last trading price was 17.55, 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 10 Dec PETRONET was trading at 335.20. The strike last trading price was 17.55, 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 9 Dec PETRONET was trading at 335.10. The strike last trading price was 17.55, 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 6 Dec PETRONET was trading at 335.85. The strike last trading price was 17.55, 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 5 Dec PETRONET was trading at 337.85. The strike last trading price was 17.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 51 which increased total open position to 0
On 4 Dec PETRONET was trading at 336.35. The strike last trading price was 17.55, which was 0.40 higher than the previous day. The implied volatity was 23.96, the open interest changed by 52 which increased total open position to 59
On 3 Dec PETRONET was trading at 339.30. The strike last trading price was 17.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 2 Dec PETRONET was trading at 338.55. The strike last trading price was 17.15, which was -5.35 lower than the previous day. The implied volatity was 24.81, the open interest changed by 3 which increased total open position to 5
On 29 Nov PETRONET was trading at 333.10. The strike last trading price was 22.5, 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 28 Nov PETRONET was trading at 328.00. The strike last trading price was 22.5, which was -12.50 lower than the previous day. The implied volatity was 17.14, 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 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 Nov PETRONET was trading at 328.90. The strike last trading price was 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 25 Nov PETRONET was trading at 333.85. The strike last trading price was 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 Nov PETRONET was trading at 323.60. The strike last trading price was 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 Nov PETRONET was trading at 321.85. The strike last trading price was 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 Nov PETRONET was trading at 313.95. The strike last trading price was 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 Nov PETRONET was trading at 313.95. The strike last trading price was 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 18 Nov PETRONET was trading at 311.75. The strike last trading price was 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 13 Nov PETRONET was trading at 314.85. The strike last trading price was 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 12 Nov PETRONET was trading at 322.70. The strike last trading price was 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 11 Nov PETRONET was trading at 326.95. The strike last trading price was 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 8 Nov PETRONET was trading at 328.90. The strike last trading price was 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
