PETRONET
Petronet Lng Limited
Historical option data for PETRONET
03 Dec 2024 04:11 PM IST
| PETRONET 26DEC2024 360 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 0.22
Theta: -0.12
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 339.30 | 1.7 | -0.10 | 21.61 | 528 | 217 | 537 | |||
| 2 Dec | 338.55 | 1.8 | -0.55 | 23.48 | 945 | 1 | 324 | |||
| 29 Nov | 333.10 | 2.35 | 1.30 | 24.27 | 667 | 144 | 282 | |||
| 28 Nov | 328.00 | 1.05 | -0.10 | 23.60 | 157 | 38 | 128 | |||
| 27 Nov | 326.95 | 1.15 | -0.40 | 24.44 | 107 | 26 | 90 | |||
| 26 Nov | 328.90 | 1.55 | -0.80 | 25.30 | 293 | 43 | 63 | |||
| 25 Nov | 333.85 | 2.35 | 1.05 | 23.51 | 38 | 17 | 19 | |||
| 22 Nov | 323.60 | 1.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 321.85 | 1.3 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 20 Nov | 313.95 | 1.3 | 0.00 | 29.75 | 1 | 1 | 1 | |||
| 19 Nov | 313.95 | 1.3 | 0.00 | 29.75 | 1 | 0 | 1 | |||
| 18 Nov | 311.75 | 1.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 314.85 | 1.3 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 12 Nov | 322.70 | 1.3 | -5.80 | 22.74 | 46 | 2 | 2 | |||
| 11 Nov | 326.95 | 7.1 | 0.60 | 6.92 | 0 | 0 | 0 | |||
| 7 Nov | 346.70 | 6.5 | -0.30 | 19.95 | 47 | 28 | 32 | |||
| 6 Nov | 344.65 | 6.8 | -11.00 | 21.27 | 4 | 1 | 1 | |||
| 31 Oct | 333.00 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 338.55 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 345.05 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 345.85 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 346.90 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Oct | 349.45 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 350.90 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 355.00 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 356.25 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 351.95 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 346.50 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 357.85 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 364.45 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 344.10 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 341.55 | 17.8 | - | 0 | 0 | 0 | ||||
For Petronet Lng Limited - strike price 360 expiring on 26DEC2024
Delta for 360 CE is 0.18
Historical price for 360 CE is as follows
On 3 Dec PETRONET was trading at 339.30. The strike last trading price was 1.7, which was -0.10 lower than the previous day. The implied volatity was 21.61, the open interest changed by 217 which increased total open position to 537
On 2 Dec PETRONET was trading at 338.55. The strike last trading price was 1.8, which was -0.55 lower than the previous day. The implied volatity was 23.48, the open interest changed by 1 which increased total open position to 324
On 29 Nov PETRONET was trading at 333.10. The strike last trading price was 2.35, which was 1.30 higher than the previous day. The implied volatity was 24.27, the open interest changed by 144 which increased total open position to 282
On 28 Nov PETRONET was trading at 328.00. The strike last trading price was 1.05, which was -0.10 lower than the previous day. The implied volatity was 23.60, the open interest changed by 38 which increased total open position to 128
On 27 Nov PETRONET was trading at 326.95. The strike last trading price was 1.15, which was -0.40 lower than the previous day. The implied volatity was 24.44, the open interest changed by 26 which increased total open position to 90
On 26 Nov PETRONET was trading at 328.90. The strike last trading price was 1.55, which was -0.80 lower than the previous day. The implied volatity was 25.30, the open interest changed by 43 which increased total open position to 63
On 25 Nov PETRONET was trading at 333.85. The strike last trading price was 2.35, which was 1.05 higher than the previous day. The implied volatity was 23.51, the open interest changed by 17 which increased total open position to 19
On 22 Nov PETRONET was trading at 323.60. The strike last trading price was 1.3, 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 21 Nov PETRONET was trading at 321.85. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 20 Nov PETRONET was trading at 313.95. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was 29.75, the open interest changed by 1 which increased total open position to 1
On 19 Nov PETRONET was trading at 313.95. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was 29.75, the open interest changed by 0 which decreased total open position to 1
On 18 Nov PETRONET was trading at 311.75. The strike last trading price was 1.3, 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 13 Nov PETRONET was trading at 314.85. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 12 Nov PETRONET was trading at 322.70. The strike last trading price was 1.3, which was -5.80 lower than the previous day. The implied volatity was 22.74, the open interest changed by 2 which increased total open position to 2
On 11 Nov PETRONET was trading at 326.95. The strike last trading price was 7.1, which was 0.60 higher than the previous day. The implied volatity was 6.92, 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 6.5, which was -0.30 lower than the previous day. The implied volatity was 19.95, the open interest changed by 28 which increased total open position to 32
On 6 Nov PETRONET was trading at 344.65. The strike last trading price was 6.8, which was -11.00 lower than the previous day. The implied volatity was 21.27, the open interest changed by 1 which increased total open position to 1
On 31 Oct PETRONET was trading at 333.00. The strike last trading price was 17.8, 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 24 Oct PETRONET was trading at 338.55. The strike last trading price was 17.8, 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 23 Oct PETRONET was trading at 345.05. The strike last trading price was 17.8, 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 22 Oct PETRONET was trading at 345.85. The strike last trading price was 17.8, 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 17.8, 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 18 Oct PETRONET was trading at 349.45. The strike last trading price was 17.8, 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 17.8, 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 17.8, 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 17.8, 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 17.8, 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 17.8, 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 17.8, 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 17.8, 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 1 Oct PETRONET was trading at 344.10. The strike last trading price was 17.8, 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 17.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PETRONET 26DEC2024 360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.80
Vega: 0.24
Theta: -0.04
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 339.30 | 20.25 | -1.75 | 23.41 | 1 | 0 | 65 |
| 2 Dec | 338.55 | 22 | -3.65 | 21.87 | 11 | 0 | 64 |
| 29 Nov | 333.10 | 25.65 | -5.35 | 34.60 | 7 | 1 | 65 |
| 28 Nov | 328.00 | 31 | -2.00 | 29.48 | 8 | 7 | 63 |
| 27 Nov | 326.95 | 33 | 6.85 | 33.70 | 51 | 26 | 31 |
| 26 Nov | 328.90 | 26.15 | -0.85 | - | 4 | 3 | 4 |
| 25 Nov | 333.85 | 27 | -7.95 | 34.00 | 1 | 0 | 0 |
| 22 Nov | 323.60 | 34.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 321.85 | 34.95 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 313.95 | 34.95 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 313.95 | 34.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 311.75 | 34.95 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 314.85 | 34.95 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 322.70 | 34.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 326.95 | 34.95 | -0.05 | - | 0 | 0 | 0 |
| 7 Nov | 346.70 | 35 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 344.65 | 35 | 35.00 | - | 0 | 0 | 0 |
| 31 Oct | 333.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 338.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 345.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 345.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 346.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 349.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 350.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 355.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 356.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 351.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 346.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 357.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 364.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 344.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 341.55 | 0 | - | 0 | 0 | 0 | |
For Petronet Lng Limited - strike price 360 expiring on 26DEC2024
Delta for 360 PE is -0.80
Historical price for 360 PE is as follows
On 3 Dec PETRONET was trading at 339.30. The strike last trading price was 20.25, which was -1.75 lower than the previous day. The implied volatity was 23.41, the open interest changed by 0 which decreased total open position to 65
On 2 Dec PETRONET was trading at 338.55. The strike last trading price was 22, which was -3.65 lower than the previous day. The implied volatity was 21.87, the open interest changed by 0 which decreased total open position to 64
On 29 Nov PETRONET was trading at 333.10. The strike last trading price was 25.65, which was -5.35 lower than the previous day. The implied volatity was 34.60, the open interest changed by 1 which increased total open position to 65
On 28 Nov PETRONET was trading at 328.00. The strike last trading price was 31, which was -2.00 lower than the previous day. The implied volatity was 29.48, the open interest changed by 7 which increased total open position to 63
On 27 Nov PETRONET was trading at 326.95. The strike last trading price was 33, which was 6.85 higher than the previous day. The implied volatity was 33.70, the open interest changed by 26 which increased total open position to 31
On 26 Nov PETRONET was trading at 328.90. The strike last trading price was 26.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4
On 25 Nov PETRONET was trading at 333.85. The strike last trading price was 27, which was -7.95 lower than the previous day. The implied volatity was 34.00, 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 34.95, 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 34.95, 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 34.95, 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 34.95, 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 34.95, 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 34.95, 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 34.95, 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 34.95, which was -0.05 lower 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 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 Nov PETRONET was trading at 344.65. The strike last trading price was 35, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct PETRONET was trading at 333.00. 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 24 Oct PETRONET was trading at 338.55. 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 23 Oct PETRONET was trading at 345.05. 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 22 Oct PETRONET was trading at 345.85. 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 21 Oct PETRONET was trading at 346.90. 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 18 Oct PETRONET was trading at 349.45. 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 17 Oct PETRONET was trading at 350.90. 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 16 Oct PETRONET was trading at 355.00. 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 15 Oct PETRONET was trading at 356.25. 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 10 Oct PETRONET was trading at 351.95. 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 7 Oct PETRONET was trading at 346.50. 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 Oct PETRONET was trading at 357.85. 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 Oct PETRONET was trading at 364.45. 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 1 Oct PETRONET was trading at 344.10. 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 30 Sept PETRONET was trading at 341.55. 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
