PETRONET
Petronet Lng Limited
Historical option data for PETRONET
06 Sep 2024 04:11 PM IST
| PETRONET 365 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 354.00 | 4.7 | -4.90 | 19,62,000 | 3,18,000 | 7,56,000 | ||||
| 5 Sept | 367.20 | 9.6 | 0.95 | 9,30,000 | 6,000 | 4,38,000 | ||||
| 4 Sept | 364.10 | 8.65 | 1.30 | 11,64,000 | 69,000 | 4,32,000 | ||||
| 3 Sept | 360.00 | 7.35 | -2.85 | 6,09,000 | 1,56,000 | 3,66,000 | ||||
| 2 Sept | 366.00 | 10.2 | -1.60 | 2,64,000 | 57,000 | 2,07,000 | ||||
| 30 Aug | 367.30 | 11.8 | 0.05 | 1,71,000 | 9,000 | 1,38,000 | ||||
| 29 Aug | 365.55 | 11.75 | -1.10 | 2,16,000 | 1,20,000 | 1,29,000 | ||||
|
|
||||||||||
| 28 Aug | 367.85 | 12.85 | -2.15 | 9,000 | 0 | 6,000 | ||||
| 27 Aug | 369.35 | 15 | 0.00 | 0 | 3,000 | 0 | ||||
| 26 Aug | 370.10 | 15 | -3.55 | 3,000 | 0 | 3,000 | ||||
| 23 Aug | 370.80 | 18.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 381.20 | 18.55 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 377.60 | 18.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 378.40 | 18.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 375.45 | 18.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 370.90 | 18.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 364.35 | 18.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 368.10 | 18.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 373.70 | 18.55 | 0.00 | 0 | 3,000 | 0 | ||||
| 9 Aug | 366.70 | 18.55 | -7.20 | 3,000 | 0 | 0 | ||||
| 8 Aug | 364.00 | 25.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 363.35 | 25.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 356.85 | 25.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 355.60 | 25.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 362.40 | 25.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 367.75 | 25.75 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 368.50 | 25.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 363.05 | 25.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 370.85 | 25.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 372.40 | 25.75 | 0 | 0 | 0 | |||||
For Petronet Lng Limited - strike price 365 expiring on 26SEP2024
Delta for 365 CE is -
Historical price for 365 CE is as follows
On 6 Sept PETRONET was trading at 354.00. The strike last trading price was 4.7, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 318000 which increased total open position to 756000
On 5 Sept PETRONET was trading at 367.20. The strike last trading price was 9.6, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 438000
On 4 Sept PETRONET was trading at 364.10. The strike last trading price was 8.65, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 432000
On 3 Sept PETRONET was trading at 360.00. The strike last trading price was 7.35, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 156000 which increased total open position to 366000
On 2 Sept PETRONET was trading at 366.00. The strike last trading price was 10.2, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 207000
On 30 Aug PETRONET was trading at 367.30. The strike last trading price was 11.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 138000
On 29 Aug PETRONET was trading at 365.55. The strike last trading price was 11.75, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 129000
On 28 Aug PETRONET was trading at 367.85. The strike last trading price was 12.85, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 27 Aug PETRONET was trading at 369.35. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 26 Aug PETRONET was trading at 370.10. The strike last trading price was 15, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 23 Aug PETRONET was trading at 370.80. The strike last trading price was 18.55, 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 Aug PETRONET was trading at 381.20. The strike last trading price was 18.55, 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 Aug PETRONET was trading at 377.60. The strike last trading price was 18.55, 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 Aug PETRONET was trading at 378.40. The strike last trading price was 18.55, 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 Aug PETRONET was trading at 375.45. The strike last trading price was 18.55, 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 Aug PETRONET was trading at 370.90. The strike last trading price was 18.55, 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 Aug PETRONET was trading at 364.35. The strike last trading price was 18.55, 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 Aug PETRONET was trading at 368.10. The strike last trading price was 18.55, 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 Aug PETRONET was trading at 373.70. The strike last trading price was 18.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 9 Aug PETRONET was trading at 366.70. The strike last trading price was 18.55, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug PETRONET was trading at 364.00. The strike last trading price was 25.75, 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 7 Aug PETRONET was trading at 363.35. The strike last trading price was 25.75, 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 Aug PETRONET was trading at 356.85. The strike last trading price was 25.75, 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 Aug PETRONET was trading at 355.60. The strike last trading price was 25.75, 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 Aug PETRONET was trading at 362.40. The strike last trading price was 25.75, 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 1 Aug PETRONET was trading at 367.75. The strike last trading price was 25.75, 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 31 Jul PETRONET was trading at 368.50. The strike last trading price was 25.75, 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 30 Jul PETRONET was trading at 363.05. The strike last trading price was 25.75, 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 Jul PETRONET was trading at 370.85. The strike last trading price was 25.75, 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 Jul PETRONET was trading at 372.40. The strike last trading price was 25.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| PETRONET 365 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 354.00 | 13.7 | 7.20 | 10,89,000 | -21,000 | 13,50,000 |
| 5 Sept | 367.20 | 6.5 | -1.70 | 6,96,000 | 2,73,000 | 13,71,000 |
| 4 Sept | 364.10 | 8.2 | -2.05 | 4,95,000 | 27,000 | 10,98,000 |
| 3 Sept | 360.00 | 10.25 | 2.55 | 5,19,000 | -9,000 | 10,71,000 |
| 2 Sept | 366.00 | 7.7 | 1.30 | 6,39,000 | 6,000 | 10,77,000 |
| 30 Aug | 367.30 | 6.4 | -0.10 | 6,36,000 | 6,000 | 10,71,000 |
| 29 Aug | 365.55 | 6.5 | -0.70 | 11,25,000 | 8,07,000 | 10,65,000 |
| 28 Aug | 367.85 | 7.2 | -13.60 | 3,12,000 | 2,55,000 | 2,55,000 |
| 27 Aug | 369.35 | 20.8 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 370.10 | 20.8 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 370.80 | 20.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 381.20 | 20.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 377.60 | 20.8 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 378.40 | 20.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 375.45 | 20.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 370.90 | 20.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 364.35 | 20.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 368.10 | 20.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 373.70 | 20.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 366.70 | 20.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 364.00 | 20.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 363.35 | 20.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 356.85 | 20.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 355.60 | 20.8 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 362.40 | 20.8 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 367.75 | 20.8 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 368.50 | 20.8 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 363.05 | 20.8 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 370.85 | 20.8 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 372.40 | 20.8 | 0 | 0 | 0 | |
For Petronet Lng Limited - strike price 365 expiring on 26SEP2024
Delta for 365 PE is -
Historical price for 365 PE is as follows
On 6 Sept PETRONET was trading at 354.00. The strike last trading price was 13.7, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 1350000
On 5 Sept PETRONET was trading at 367.20. The strike last trading price was 6.5, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 273000 which increased total open position to 1371000
On 4 Sept PETRONET was trading at 364.10. The strike last trading price was 8.2, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 1098000
On 3 Sept PETRONET was trading at 360.00. The strike last trading price was 10.25, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 1071000
On 2 Sept PETRONET was trading at 366.00. The strike last trading price was 7.7, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 1077000
On 30 Aug PETRONET was trading at 367.30. The strike last trading price was 6.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 1071000
On 29 Aug PETRONET was trading at 365.55. The strike last trading price was 6.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 807000 which increased total open position to 1065000
On 28 Aug PETRONET was trading at 367.85. The strike last trading price was 7.2, which was -13.60 lower than the previous day. The implied volatity was -, the open interest changed by 255000 which increased total open position to 255000
On 27 Aug PETRONET was trading at 369.35. The strike last trading price was 20.8, 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 Aug PETRONET was trading at 370.10. The strike last trading price was 20.8, 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 23 Aug PETRONET was trading at 370.80. The strike last trading price was 20.8, 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 Aug PETRONET was trading at 381.20. The strike last trading price was 20.8, 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 Aug PETRONET was trading at 377.60. The strike last trading price was 20.8, 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 Aug PETRONET was trading at 378.40. The strike last trading price was 20.8, 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 Aug PETRONET was trading at 375.45. The strike last trading price was 20.8, 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 Aug PETRONET was trading at 370.90. The strike last trading price was 20.8, 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 Aug PETRONET was trading at 364.35. The strike last trading price was 20.8, 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 Aug PETRONET was trading at 368.10. The strike last trading price was 20.8, 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 Aug PETRONET was trading at 373.70. The strike last trading price was 20.8, 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 Aug PETRONET was trading at 366.70. The strike last trading price was 20.8, 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 Aug PETRONET was trading at 364.00. The strike last trading price was 20.8, 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 7 Aug PETRONET was trading at 363.35. The strike last trading price was 20.8, 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 Aug PETRONET was trading at 356.85. The strike last trading price was 20.8, 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 Aug PETRONET was trading at 355.60. The strike last trading price was 20.8, 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 Aug PETRONET was trading at 362.40. The strike last trading price was 20.8, 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 1 Aug PETRONET was trading at 367.75. The strike last trading price was 20.8, 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 31 Jul PETRONET was trading at 368.50. The strike last trading price was 20.8, 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 30 Jul PETRONET was trading at 363.05. The strike last trading price was 20.8, 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 Jul PETRONET was trading at 370.85. The strike last trading price was 20.8, 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 Jul PETRONET was trading at 372.40. The strike last trading price was 20.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0