PETRONET
Petronet Lng Limited
Historical option data for PETRONET
17 Oct 2024 04:11 PM IST
| PETRONET 375 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 350.90 | 1.2 | -0.65 | 5,73,000 | -18,000 | 8,28,000 | ||||
| 16 Oct | 355.00 | 1.85 | -0.05 | 6,33,000 | 75,000 | 8,52,000 | ||||
| 15 Oct | 356.25 | 1.9 | 0.05 | 1,38,000 | 42,000 | 7,77,000 | ||||
|
|
||||||||||
| 14 Oct | 354.55 | 1.85 | -0.25 | 1,71,000 | 6,000 | 7,29,000 | ||||
| 11 Oct | 355.15 | 2.1 | 0.05 | 3,00,000 | 87,000 | 7,14,000 | ||||
| 10 Oct | 351.95 | 2.05 | -0.05 | 5,13,000 | 9,000 | 6,21,000 | ||||
| 9 Oct | 352.00 | 2.1 | -0.45 | 3,51,000 | 3,000 | 6,15,000 | ||||
| 8 Oct | 353.40 | 2.55 | 0.50 | 6,90,000 | -69,000 | 6,06,000 | ||||
| 7 Oct | 346.50 | 2.05 | -1.95 | 13,62,000 | -60,000 | 6,72,000 | ||||
| 4 Oct | 357.85 | 4 | -3.00 | 29,13,000 | 2,70,000 | 8,31,000 | ||||
| 3 Oct | 364.45 | 7 | 5.45 | 51,96,000 | 5,04,000 | 6,03,000 | ||||
| 1 Oct | 344.10 | 1.55 | -0.05 | 1,11,000 | 27,000 | 1,02,000 | ||||
| 30 Sept | 341.55 | 1.6 | 0.05 | 63,000 | 0 | 75,000 | ||||
| 27 Sept | 339.35 | 1.55 | 0.20 | 1,32,000 | -12,000 | 75,000 | ||||
| 26 Sept | 336.30 | 1.35 | 0.15 | 1,26,000 | 51,000 | 99,000 | ||||
| 25 Sept | 329.95 | 1.2 | 0.40 | 36,000 | 33,000 | 48,000 | ||||
| 24 Sept | 329.70 | 0.8 | -0.40 | 15,000 | 9,000 | 15,000 | ||||
| 23 Sept | 331.55 | 1.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 325.00 | 1.2 | 0.00 | 0 | -3,000 | 0 | ||||
| 19 Sept | 322.85 | 1.2 | -1.20 | 9,000 | -3,000 | 6,000 | ||||
| 18 Sept | 332.50 | 2.4 | 0.00 | 0 | 6,000 | 0 | ||||
| 17 Sept | 334.15 | 2.4 | -4.55 | 9,000 | 3,000 | 6,000 | ||||
| 16 Sept | 336.10 | 6.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 334.85 | 6.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 342.80 | 6.95 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 335.45 | 6.95 | 0.00 | 0 | 3,000 | 0 | ||||
| 10 Sept | 340.70 | 6.95 | -13.70 | 3,000 | 0 | 0 | ||||
| 9 Sept | 343.05 | 20.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 354.00 | 20.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 367.20 | 20.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 360.00 | 20.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 366.00 | 20.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 367.30 | 20.65 | 0 | 0 | 0 | |||||
For Petronet Lng Limited - strike price 375 expiring on 31OCT2024
Delta for 375 CE is -
Historical price for 375 CE is as follows
On 17 Oct PETRONET was trading at 350.90. The strike last trading price was 1.2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 828000
On 16 Oct PETRONET was trading at 355.00. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 852000
On 15 Oct PETRONET was trading at 356.25. The strike last trading price was 1.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 777000
On 14 Oct PETRONET was trading at 354.55. The strike last trading price was 1.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 729000
On 11 Oct PETRONET was trading at 355.15. The strike last trading price was 2.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 87000 which increased total open position to 714000
On 10 Oct PETRONET was trading at 351.95. The strike last trading price was 2.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 621000
On 9 Oct PETRONET was trading at 352.00. The strike last trading price was 2.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 615000
On 8 Oct PETRONET was trading at 353.40. The strike last trading price was 2.55, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -69000 which decreased total open position to 606000
On 7 Oct PETRONET was trading at 346.50. The strike last trading price was 2.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 672000
On 4 Oct PETRONET was trading at 357.85. The strike last trading price was 4, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 270000 which increased total open position to 831000
On 3 Oct PETRONET was trading at 364.45. The strike last trading price was 7, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 504000 which increased total open position to 603000
On 1 Oct PETRONET was trading at 344.10. The strike last trading price was 1.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 102000
On 30 Sept PETRONET was trading at 341.55. The strike last trading price was 1.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75000
On 27 Sept PETRONET was trading at 339.35. The strike last trading price was 1.55, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 75000
On 26 Sept PETRONET was trading at 336.30. The strike last trading price was 1.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 99000
On 25 Sept PETRONET was trading at 329.95. The strike last trading price was 1.2, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 48000
On 24 Sept PETRONET was trading at 329.70. The strike last trading price was 0.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 15000
On 23 Sept PETRONET was trading at 331.55. The strike last trading price was 1.2, 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 Sept PETRONET was trading at 325.00. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 0
On 19 Sept PETRONET was trading at 322.85. The strike last trading price was 1.2, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 6000
On 18 Sept PETRONET was trading at 332.50. The strike last trading price was 2.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 0
On 17 Sept PETRONET was trading at 334.15. The strike last trading price was 2.4, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 6000
On 16 Sept PETRONET was trading at 336.10. The strike last trading price was 6.95, 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 Sept PETRONET was trading at 334.85. The strike last trading price was 6.95, 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 Sept PETRONET was trading at 342.80. The strike last trading price was 6.95, 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 Sept PETRONET was trading at 335.45. The strike last trading price was 6.95, 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 10 Sept PETRONET was trading at 340.70. The strike last trading price was 6.95, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept PETRONET was trading at 343.05. The strike last trading price was 20.65, 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 Sept PETRONET was trading at 354.00. The strike last trading price was 20.65, 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 Sept PETRONET was trading at 367.20. The strike last trading price was 20.65, 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 Sept PETRONET was trading at 360.00. The strike last trading price was 20.65, 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 Sept PETRONET was trading at 366.00. The strike last trading price was 20.65, 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 Aug PETRONET was trading at 367.30. The strike last trading price was 20.65, 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 375 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 350.90 | 20.05 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 355.00 | 20.05 | -3.95 | 12,000 | 0 | 1,02,000 |
| 15 Oct | 356.25 | 24 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 354.55 | 24 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 355.15 | 24 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 351.95 | 24 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 352.00 | 24 | 0.00 | 0 | -9,000 | 0 |
| 8 Oct | 353.40 | 24 | -3.30 | 9,000 | 0 | 1,11,000 |
| 7 Oct | 346.50 | 27.3 | 7.50 | 18,000 | -9,000 | 1,14,000 |
| 4 Oct | 357.85 | 19.8 | 4.70 | 1,11,000 | 30,000 | 1,20,000 |
| 3 Oct | 364.45 | 15.1 | -18.20 | 2,70,000 | 33,000 | 93,000 |
| 1 Oct | 344.10 | 33.3 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 341.55 | 33.3 | 0.00 | 0 | 3,000 | 0 |
| 27 Sept | 339.35 | 33.3 | -14.00 | 9,000 | 3,000 | 60,000 |
| 26 Sept | 336.30 | 47.3 | 4.30 | 3,000 | 0 | 57,000 |
| 25 Sept | 329.95 | 43 | 0.00 | 33,000 | 3,000 | 27,000 |
| 24 Sept | 329.70 | 43 | 17.60 | 24,000 | 21,000 | 21,000 |
| 23 Sept | 331.55 | 25.4 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 325.00 | 25.4 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 322.85 | 25.4 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 332.50 | 25.4 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 334.15 | 25.4 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 336.10 | 25.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 334.85 | 25.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 342.80 | 25.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 335.45 | 25.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 340.70 | 25.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 343.05 | 25.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 354.00 | 25.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 367.20 | 25.4 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 360.00 | 25.4 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 366.00 | 25.4 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 367.30 | 25.4 | 0 | 0 | 0 | |
For Petronet Lng Limited - strike price 375 expiring on 31OCT2024
Delta for 375 PE is -
Historical price for 375 PE is as follows
On 17 Oct PETRONET was trading at 350.90. The strike last trading price was 20.05, 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 Oct PETRONET was trading at 355.00. The strike last trading price was 20.05, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 102000
On 15 Oct PETRONET was trading at 356.25. The strike last trading price was 24, 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 Oct PETRONET was trading at 354.55. The strike last trading price was 24, 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 Oct PETRONET was trading at 355.15. The strike last trading price was 24, 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 Oct PETRONET was trading at 351.95. The strike last trading price was 24, 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 Oct PETRONET was trading at 352.00. The strike last trading price was 24, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 0
On 8 Oct PETRONET was trading at 353.40. The strike last trading price was 24, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 111000
On 7 Oct PETRONET was trading at 346.50. The strike last trading price was 27.3, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 114000
On 4 Oct PETRONET was trading at 357.85. The strike last trading price was 19.8, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 120000
On 3 Oct PETRONET was trading at 364.45. The strike last trading price was 15.1, which was -18.20 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 93000
On 1 Oct PETRONET was trading at 344.10. The strike last trading price was 33.3, 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 Sept PETRONET was trading at 341.55. The strike last trading price was 33.3, 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 27 Sept PETRONET was trading at 339.35. The strike last trading price was 33.3, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 60000
On 26 Sept PETRONET was trading at 336.30. The strike last trading price was 47.3, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57000
On 25 Sept PETRONET was trading at 329.95. The strike last trading price was 43, 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 27000
On 24 Sept PETRONET was trading at 329.70. The strike last trading price was 43, which was 17.60 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 21000
On 23 Sept PETRONET was trading at 331.55. The strike last trading price was 25.4, 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 Sept PETRONET was trading at 325.00. The strike last trading price was 25.4, 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 Sept PETRONET was trading at 322.85. The strike last trading price was 25.4, 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 Sept PETRONET was trading at 332.50. The strike last trading price was 25.4, 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 Sept PETRONET was trading at 334.15. The strike last trading price was 25.4, 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 Sept PETRONET was trading at 336.10. The strike last trading price was 25.4, 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 Sept PETRONET was trading at 334.85. The strike last trading price was 25.4, 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 Sept PETRONET was trading at 342.80. The strike last trading price was 25.4, 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 Sept PETRONET was trading at 335.45. The strike last trading price was 25.4, 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 Sept PETRONET was trading at 340.70. The strike last trading price was 25.4, 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 Sept PETRONET was trading at 343.05. The strike last trading price was 25.4, 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 Sept PETRONET was trading at 354.00. The strike last trading price was 25.4, 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 Sept PETRONET was trading at 367.20. The strike last trading price was 25.4, 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 Sept PETRONET was trading at 360.00. The strike last trading price was 25.4, 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 Sept PETRONET was trading at 366.00. The strike last trading price was 25.4, 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 Aug PETRONET was trading at 367.30. The strike last trading price was 25.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
