PETRONET
Petronet Lng Limited
Historical option data for PETRONET
20 Dec 2024 04:11 PM IST
| PETRONET 26DEC2024 363 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.04
Theta: -0.13
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 336.45 | 0.3 | -0.05 | 34.92 | 168 | -26 | 152 | |||
| 19 Dec | 334.75 | 0.35 | 0.05 | 33.48 | 20 | -15 | 176 | |||
| 18 Dec | 335.05 | 0.3 | 0.00 | 31.08 | 1 | 0 | 192 | |||
|
|
||||||||||
| 17 Dec | 340.45 | 0.3 | -0.10 | 25.00 | 14 | 13 | 193 | |||
| 16 Dec | 337.00 | 0.4 | 0.00 | 27.23 | 17 | -15 | 181 | |||
| 13 Dec | 340.50 | 0.4 | -0.40 | 20.37 | 92 | 40 | 193 | |||
| 12 Dec | 343.00 | 0.8 | 0.00 | 22.43 | 73 | -6 | 149 | |||
| 11 Dec | 341.20 | 0.8 | 0.15 | 22.82 | 69 | 11 | 155 | |||
| 10 Dec | 335.20 | 0.65 | -0.05 | 25.31 | 3 | -2 | 145 | |||
| 9 Dec | 335.10 | 0.7 | -0.30 | 24.75 | 56 | 7 | 146 | |||
| 6 Dec | 335.85 | 1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 337.85 | 1 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 4 Dec | 336.35 | 1 | -0.45 | 23.16 | 63 | 3 | 140 | |||
| 3 Dec | 339.30 | 1.45 | 0.00 | 22.53 | 138 | 77 | 134 | |||
| 2 Dec | 338.55 | 1.45 | -0.55 | 23.83 | 96 | 25 | 56 | |||
| 29 Nov | 333.10 | 2 | 1.15 | 24.86 | 41 | 9 | 27 | |||
| 28 Nov | 328.00 | 0.85 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 27 Nov | 326.95 | 0.85 | -0.45 | 23.59 | 6 | -3 | 18 | |||
| 26 Nov | 328.90 | 1.3 | -0.65 | 25.69 | 31 | 7 | 21 | |||
| 25 Nov | 333.85 | 1.95 | 0.95 | 23.77 | 244 | -12 | 14 | |||
| 22 Nov | 323.60 | 1 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 21 Nov | 321.85 | 1 | 0.25 | 25.38 | 1 | 0 | 27 | |||
| 20 Nov | 313.95 | 0.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 313.95 | 0.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 311.75 | 0.75 | -1.15 | 27.84 | 2 | 0 | 27 | |||
| 13 Nov | 314.85 | 1.9 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 12 Nov | 322.70 | 1.9 | 0.10 | 27.09 | 3 | 0 | 26 | |||
| 11 Nov | 326.95 | 1.8 | -0.35 | 23.01 | 81 | 1 | 27 | |||
| 8 Nov | 328.90 | 2.15 | 22.41 | 395 | 21 | 26 | ||||
For Petronet Lng Limited - strike price 363 expiring on 26DEC2024
Delta for 363 CE is 0.05
Historical price for 363 CE is as follows
On 20 Dec PETRONET was trading at 336.45. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 34.92, the open interest changed by -26 which decreased total open position to 152
On 19 Dec PETRONET was trading at 334.75. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 33.48, the open interest changed by -15 which decreased total open position to 176
On 18 Dec PETRONET was trading at 335.05. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 31.08, the open interest changed by 0 which decreased total open position to 192
On 17 Dec PETRONET was trading at 340.45. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 25.00, the open interest changed by 13 which increased total open position to 193
On 16 Dec PETRONET was trading at 337.00. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 27.23, the open interest changed by -15 which decreased total open position to 181
On 13 Dec PETRONET was trading at 340.50. The strike last trading price was 0.4, which was -0.40 lower than the previous day. The implied volatity was 20.37, the open interest changed by 40 which increased total open position to 193
On 12 Dec PETRONET was trading at 343.00. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 22.43, the open interest changed by -6 which decreased total open position to 149
On 11 Dec PETRONET was trading at 341.20. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was 22.82, the open interest changed by 11 which increased total open position to 155
On 10 Dec PETRONET was trading at 335.20. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 25.31, the open interest changed by -2 which decreased total open position to 145
On 9 Dec PETRONET was trading at 335.10. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was 24.75, the open interest changed by 7 which increased total open position to 146
On 6 Dec PETRONET was trading at 335.85. The strike last trading price was 1, 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 1, 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 4 Dec PETRONET was trading at 336.35. The strike last trading price was 1, which was -0.45 lower than the previous day. The implied volatity was 23.16, the open interest changed by 3 which increased total open position to 140
On 3 Dec PETRONET was trading at 339.30. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was 22.53, the open interest changed by 77 which increased total open position to 134
On 2 Dec PETRONET was trading at 338.55. The strike last trading price was 1.45, which was -0.55 lower than the previous day. The implied volatity was 23.83, the open interest changed by 25 which increased total open position to 56
On 29 Nov PETRONET was trading at 333.10. The strike last trading price was 2, which was 1.15 higher than the previous day. The implied volatity was 24.86, the open interest changed by 9 which increased total open position to 27
On 28 Nov PETRONET was trading at 328.00. The strike last trading price was 0.85, 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 27 Nov PETRONET was trading at 326.95. The strike last trading price was 0.85, which was -0.45 lower than the previous day. The implied volatity was 23.59, the open interest changed by -3 which decreased total open position to 18
On 26 Nov PETRONET was trading at 328.90. The strike last trading price was 1.3, which was -0.65 lower than the previous day. The implied volatity was 25.69, the open interest changed by 7 which increased total open position to 21
On 25 Nov PETRONET was trading at 333.85. The strike last trading price was 1.95, which was 0.95 higher than the previous day. The implied volatity was 23.77, the open interest changed by -12 which decreased total open position to 14
On 22 Nov PETRONET was trading at 323.60. The strike last trading price was 1, 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 21 Nov PETRONET was trading at 321.85. The strike last trading price was 1, which was 0.25 higher than the previous day. The implied volatity was 25.38, the open interest changed by 0 which decreased total open position to 27
On 20 Nov PETRONET was trading at 313.95. The strike last trading price was 0.75, 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 0.75, 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 Nov PETRONET was trading at 311.75. The strike last trading price was 0.75, which was -1.15 lower than the previous day. The implied volatity was 27.84, the open interest changed by 0 which decreased total open position to 27
On 13 Nov PETRONET was trading at 314.85. The strike last trading price was 1.9, 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 1.9, which was 0.10 higher than the previous day. The implied volatity was 27.09, the open interest changed by 0 which decreased total open position to 26
On 11 Nov PETRONET was trading at 326.95. The strike last trading price was 1.8, which was -0.35 lower than the previous day. The implied volatity was 23.01, the open interest changed by 1 which increased total open position to 27
On 8 Nov PETRONET was trading at 328.90. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was 22.41, the open interest changed by 21 which increased total open position to 26
| PETRONET 26DEC2024 363 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 336.45 | 41.6 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 334.75 | 41.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 335.05 | 41.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 340.45 | 41.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 337.00 | 41.6 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 340.50 | 41.6 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 343.00 | 41.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 341.20 | 41.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 335.20 | 41.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 335.10 | 41.6 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 335.85 | 41.6 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 337.85 | 41.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 336.35 | 41.6 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 339.30 | 41.6 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 338.55 | 41.6 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 333.10 | 41.6 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 328.00 | 41.6 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 326.95 | 41.6 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 328.90 | 41.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 333.85 | 41.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 323.60 | 41.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 321.85 | 41.6 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 313.95 | 41.6 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 313.95 | 41.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 311.75 | 41.6 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 314.85 | 41.6 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 322.70 | 41.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 326.95 | 41.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 328.90 | 41.6 | - | 0 | 0 | 0 | |
For Petronet Lng Limited - strike price 363 expiring on 26DEC2024
Delta for 363 PE is -
Historical price for 363 PE is as follows
On 20 Dec PETRONET was trading at 336.45. The strike last trading price was 41.6, 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 41.6, 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 41.6, 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 41.6, 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 41.6, 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 41.6, 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 41.6, 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 41.6, 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 41.6, 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 41.6, 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 41.6, 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 41.6, 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 41.6, 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 41.6, 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 41.6, 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 41.6, 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 41.6, 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 41.6, 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 41.6, 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 41.6, 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 41.6, 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 41.6, 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 41.6, 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 41.6, 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 41.6, 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 41.6, 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 41.6, 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 41.6, 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 41.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
