PETRONET
Petronet Lng Limited
Historical option data for PETRONET
20 Dec 2024 04:11 PM IST
| PETRONET 26DEC2024 358 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.05
Theta: -0.14
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 336.45 | 0.35 | -0.15 | 30.71 | 34 | -19 | 60 | |||
| 19 Dec | 334.75 | 0.5 | 0.00 | 30.95 | 1 | 0 | 78 | |||
| 18 Dec | 335.05 | 0.5 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 17 Dec | 340.45 | 0.5 | 0.05 | 23.27 | 3 | -2 | 79 | |||
| 16 Dec | 337.00 | 0.45 | -0.15 | 23.39 | 30 | -14 | 81 | |||
| 13 Dec | 340.50 | 0.6 | -0.70 | 18.36 | 87 | 18 | 96 | |||
| 12 Dec | 343.00 | 1.3 | 0.05 | 21.42 | 41 | 16 | 79 | |||
| 11 Dec | 341.20 | 1.25 | 0.15 | 21.71 | 22 | 12 | 62 | |||
| 10 Dec | 335.20 | 1.1 | 0.00 | 0.00 | 0 | 17 | 0 | |||
| 9 Dec | 335.10 | 1.1 | -0.40 | 24.45 | 22 | 11 | 44 | |||
| 6 Dec | 335.85 | 1.5 | 0.00 | 0.00 | 0 | 8 | 0 | |||
| 5 Dec | 337.85 | 1.5 | 0.05 | 22.53 | 33 | 8 | 33 | |||
| 4 Dec | 336.35 | 1.45 | -0.45 | 22.33 | 19 | 0 | 24 | |||
| 3 Dec | 339.30 | 1.9 | -0.45 | 20.99 | 2 | 1 | 23 | |||
| 2 Dec | 338.55 | 2.35 | -0.55 | 24.38 | 18 | 12 | 22 | |||
| 29 Nov | 333.10 | 2.9 | -6.00 | 24.90 | 11 | 1 | 1 | |||
| 28 Nov | 328.00 | 8.9 | 0.00 | 8.08 | 0 | 0 | 0 | |||
| 27 Nov | 326.95 | 8.9 | 0.00 | 8.09 | 0 | 0 | 0 | |||
| 26 Nov | 328.90 | 8.9 | 0.00 | 7.81 | 0 | 0 | 0 | |||
| 25 Nov | 333.85 | 8.9 | 0.00 | 5.77 | 0 | 0 | 0 | |||
| 22 Nov | 323.60 | 8.9 | 0.00 | 8.44 | 0 | 0 | 0 | |||
| 21 Nov | 321.85 | 8.9 | 0.00 | 8.80 | 0 | 0 | 0 | |||
| 20 Nov | 313.95 | 8.9 | 0.00 | 10.21 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Nov | 313.95 | 8.9 | 0.00 | 10.21 | 0 | 0 | 0 | |||
| 18 Nov | 311.75 | 8.9 | 0.00 | 11.59 | 0 | 0 | 0 | |||
| 13 Nov | 314.85 | 8.9 | 0.00 | 9.32 | 0 | 0 | 0 | |||
| 12 Nov | 322.70 | 8.9 | 0.00 | 7.89 | 0 | 0 | 0 | |||
| 11 Nov | 326.95 | 8.9 | 0.00 | 6.47 | 0 | 0 | 0 | |||
| 8 Nov | 328.90 | 8.9 | 5.75 | 0 | 0 | 0 | ||||
For Petronet Lng Limited - strike price 358 expiring on 26DEC2024
Delta for 358 CE is 0.06
Historical price for 358 CE is as follows
On 20 Dec PETRONET was trading at 336.45. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 30.71, the open interest changed by -19 which decreased total open position to 60
On 19 Dec PETRONET was trading at 334.75. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 30.95, the open interest changed by 0 which decreased total open position to 78
On 18 Dec PETRONET was trading at 335.05. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 17 Dec PETRONET was trading at 340.45. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 23.27, the open interest changed by -2 which decreased total open position to 79
On 16 Dec PETRONET was trading at 337.00. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 23.39, the open interest changed by -14 which decreased total open position to 81
On 13 Dec PETRONET was trading at 340.50. The strike last trading price was 0.6, which was -0.70 lower than the previous day. The implied volatity was 18.36, the open interest changed by 18 which increased total open position to 96
On 12 Dec PETRONET was trading at 343.00. The strike last trading price was 1.3, which was 0.05 higher than the previous day. The implied volatity was 21.42, the open interest changed by 16 which increased total open position to 79
On 11 Dec PETRONET was trading at 341.20. The strike last trading price was 1.25, which was 0.15 higher than the previous day. The implied volatity was 21.71, the open interest changed by 12 which increased total open position to 62
On 10 Dec PETRONET was trading at 335.20. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0
On 9 Dec PETRONET was trading at 335.10. The strike last trading price was 1.1, which was -0.40 lower than the previous day. The implied volatity was 24.45, the open interest changed by 11 which increased total open position to 44
On 6 Dec PETRONET was trading at 335.85. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 5 Dec PETRONET was trading at 337.85. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was 22.53, the open interest changed by 8 which increased total open position to 33
On 4 Dec PETRONET was trading at 336.35. The strike last trading price was 1.45, which was -0.45 lower than the previous day. The implied volatity was 22.33, the open interest changed by 0 which decreased total open position to 24
On 3 Dec PETRONET was trading at 339.30. The strike last trading price was 1.9, which was -0.45 lower than the previous day. The implied volatity was 20.99, the open interest changed by 1 which increased total open position to 23
On 2 Dec PETRONET was trading at 338.55. The strike last trading price was 2.35, which was -0.55 lower than the previous day. The implied volatity was 24.38, the open interest changed by 12 which increased total open position to 22
On 29 Nov PETRONET was trading at 333.10. The strike last trading price was 2.9, which was -6.00 lower than the previous day. The implied volatity was 24.90, the open interest changed by 1 which increased total open position to 1
On 28 Nov PETRONET was trading at 328.00. The strike last trading price was 8.9, which was 0.00 lower than the previous day. The implied volatity was 8.08, 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 8.9, which was 0.00 lower than the previous day. The implied volatity was 8.09, 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 8.9, which was 0.00 lower than the previous day. The implied volatity was 7.81, 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 8.9, which was 0.00 lower than the previous day. The implied volatity was 5.77, 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 8.9, which was 0.00 lower than the previous day. The implied volatity was 8.44, 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 8.9, which was 0.00 lower than the previous day. The implied volatity was 8.80, 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 8.9, which was 0.00 lower than the previous day. The implied volatity was 10.21, 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 8.9, which was 0.00 lower than the previous day. The implied volatity was 10.21, 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 8.9, which was 0.00 lower than the previous day. The implied volatity was 11.59, 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 8.9, which was 0.00 lower than the previous day. The implied volatity was 9.32, 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 8.9, which was 0.00 lower than the previous day. The implied volatity was 7.89, 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 8.9, which was 0.00 lower than the previous day. The implied volatity was 6.47, 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 8.9, which was lower than the previous day. The implied volatity was 5.75, the open interest changed by 0 which decreased total open position to 0
| PETRONET 26DEC2024 358 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 336.45 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 334.75 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 335.05 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 340.45 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 337.00 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 340.50 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 343.00 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 341.20 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 335.20 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 335.10 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 335.85 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 337.85 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 336.35 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 339.30 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 338.55 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 333.10 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 328.00 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 326.95 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 328.90 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 333.85 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 323.60 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 321.85 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 313.95 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 313.95 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 311.75 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 314.85 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 322.70 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 326.95 | 36.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 328.90 | 36.85 | - | 0 | 0 | 0 | |
For Petronet Lng Limited - strike price 358 expiring on 26DEC2024
Delta for 358 PE is -
Historical price for 358 PE is as follows
On 20 Dec PETRONET was trading at 336.45. The strike last trading price was 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, 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 36.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
