PETRONET
Petronet Lng Limited
Historical option data for PETRONET
16 Sep 2024 04:11 PM IST
| PETRONET 375 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 336.10 | 0.3 | -0.15 | 1,56,000 | -12,000 | 11,91,000 | ||||
|
|
||||||||||
| 13 Sept | 334.85 | 0.45 | -0.35 | 3,81,000 | -12,000 | 12,03,000 | ||||
| 12 Sept | 342.80 | 0.8 | 0.10 | 5,04,000 | 1,95,000 | 12,18,000 | ||||
| 11 Sept | 335.45 | 0.7 | -0.25 | 3,75,000 | 24,000 | 10,26,000 | ||||
| 10 Sept | 340.70 | 0.95 | -0.40 | 3,42,000 | -21,000 | 10,14,000 | ||||
| 9 Sept | 343.05 | 1.35 | -1.25 | 11,46,000 | 87,000 | 10,29,000 | ||||
| 6 Sept | 354.00 | 2.6 | -2.85 | 16,62,000 | 1,89,000 | 9,45,000 | ||||
| 5 Sept | 367.20 | 5.45 | 0.45 | 10,20,000 | -90,000 | 7,56,000 | ||||
| 4 Sept | 364.10 | 5 | 0.95 | 10,74,000 | -27,000 | 8,46,000 | ||||
| 3 Sept | 360.00 | 4.05 | -1.95 | 9,03,000 | 66,000 | 8,76,000 | ||||
| 2 Sept | 366.00 | 6 | -0.90 | 17,79,000 | 3,33,000 | 8,16,000 | ||||
| 30 Aug | 367.30 | 6.9 | -0.10 | 8,49,000 | 1,74,000 | 4,80,000 | ||||
| 29 Aug | 365.55 | 7 | -1.00 | 3,51,000 | 1,32,000 | 3,18,000 | ||||
| 28 Aug | 367.85 | 8 | -0.35 | 2,13,000 | 1,29,000 | 1,86,000 | ||||
| 27 Aug | 369.35 | 8.35 | -0.95 | 96,000 | 15,000 | 54,000 | ||||
| 26 Aug | 370.10 | 9.3 | -6.70 | 51,000 | 30,000 | 39,000 | ||||
| 23 Aug | 370.80 | 16 | 0.00 | 0 | -3,000 | 0 | ||||
| 22 Aug | 381.20 | 16 | 4.50 | 3,000 | 0 | 12,000 | ||||
| 21 Aug | 377.60 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 378.40 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 375.45 | 11.5 | 0.00 | 0 | 12,000 | 0 | ||||
| 16 Aug | 370.90 | 11.5 | -9.60 | 12,000 | 3,000 | 3,000 | ||||
| 14 Aug | 364.35 | 21.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 368.10 | 21.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 373.70 | 21.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 366.70 | 21.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 364.00 | 21.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 363.35 | 21.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 356.85 | 21.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 355.60 | 21.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 362.40 | 21.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 367.75 | 21.1 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 368.50 | 21.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 363.05 | 21.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 370.85 | 21.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 372.40 | 21.1 | 0 | 0 | 0 | |||||
For Petronet Lng Limited - strike price 375 expiring on 26SEP2024
Delta for 375 CE is -
Historical price for 375 CE is as follows
On 16 Sept PETRONET was trading at 336.10. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 1191000
On 13 Sept PETRONET was trading at 334.85. The strike last trading price was 0.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 1203000
On 12 Sept PETRONET was trading at 342.80. The strike last trading price was 0.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 1218000
On 11 Sept PETRONET was trading at 335.45. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 1026000
On 10 Sept PETRONET was trading at 340.70. The strike last trading price was 0.95, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 1014000
On 9 Sept PETRONET was trading at 343.05. The strike last trading price was 1.35, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 87000 which increased total open position to 1029000
On 6 Sept PETRONET was trading at 354.00. The strike last trading price was 2.6, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 189000 which increased total open position to 945000
On 5 Sept PETRONET was trading at 367.20. The strike last trading price was 5.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -90000 which decreased total open position to 756000
On 4 Sept PETRONET was trading at 364.10. The strike last trading price was 5, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 846000
On 3 Sept PETRONET was trading at 360.00. The strike last trading price was 4.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 876000
On 2 Sept PETRONET was trading at 366.00. The strike last trading price was 6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 333000 which increased total open position to 816000
On 30 Aug PETRONET was trading at 367.30. The strike last trading price was 6.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 174000 which increased total open position to 480000
On 29 Aug PETRONET was trading at 365.55. The strike last trading price was 7, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 132000 which increased total open position to 318000
On 28 Aug PETRONET was trading at 367.85. The strike last trading price was 8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 129000 which increased total open position to 186000
On 27 Aug PETRONET was trading at 369.35. The strike last trading price was 8.35, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 54000
On 26 Aug PETRONET was trading at 370.10. The strike last trading price was 9.3, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 39000
On 23 Aug PETRONET was trading at 370.80. The strike last trading price was 16, 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 22 Aug PETRONET was trading at 381.20. The strike last trading price was 16, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 21 Aug PETRONET was trading at 377.60. The strike last trading price was 11.5, 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 11.5, 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 11.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 0
On 16 Aug PETRONET was trading at 370.90. The strike last trading price was 11.5, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 14 Aug PETRONET was trading at 364.35. The strike last trading price was 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 |
| 16 Sept | 336.10 | 39.7 | 3.25 | 3,000 | 0 | 2,88,000 |
| 13 Sept | 334.85 | 36.45 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 342.80 | 36.45 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 335.45 | 36.45 | 4.70 | 6,000 | 3,000 | 2,91,000 |
| 10 Sept | 340.70 | 31.75 | 0.00 | 0 | -15,000 | 0 |
| 9 Sept | 343.05 | 31.75 | 8.90 | 24,000 | -12,000 | 2,91,000 |
| 6 Sept | 354.00 | 22.85 | 12.05 | 36,000 | 9,000 | 3,03,000 |
| 5 Sept | 367.20 | 10.8 | -5.25 | 78,000 | 36,000 | 2,94,000 |
| 4 Sept | 364.10 | 16.05 | -1.50 | 21,000 | 15,000 | 2,52,000 |
| 3 Sept | 360.00 | 17.55 | 4.40 | 36,000 | 9,000 | 2,34,000 |
| 2 Sept | 366.00 | 13.15 | 2.70 | 1,74,000 | 66,000 | 2,34,000 |
| 30 Aug | 367.30 | 10.45 | -1.30 | 1,41,000 | 69,000 | 1,68,000 |
| 29 Aug | 365.55 | 11.75 | -0.25 | 1,26,000 | 87,000 | 96,000 |
| 28 Aug | 367.85 | 12 | -0.65 | 3,000 | 0 | 6,000 |
| 27 Aug | 369.35 | 12.65 | 1.50 | 6,000 | 3,000 | 6,000 |
| 26 Aug | 370.10 | 11.15 | -14.90 | 3,000 | 0 | 0 |
| 23 Aug | 370.80 | 26.05 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 381.20 | 26.05 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 377.60 | 26.05 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 378.40 | 26.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 375.45 | 26.05 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 370.90 | 26.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 364.35 | 26.05 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 368.10 | 26.05 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 373.70 | 26.05 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 366.70 | 26.05 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 364.00 | 26.05 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 363.35 | 26.05 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 356.85 | 26.05 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 355.60 | 26.05 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 362.40 | 26.05 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 367.75 | 26.05 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 368.50 | 26.05 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 363.05 | 26.05 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 370.85 | 26.05 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 372.40 | 26.05 | 0 | 0 | 0 | |
For Petronet Lng Limited - strike price 375 expiring on 26SEP2024
Delta for 375 PE is -
Historical price for 375 PE is as follows
On 16 Sept PETRONET was trading at 336.10. The strike last trading price was 39.7, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 288000
On 13 Sept PETRONET was trading at 334.85. The strike last trading price was 36.45, 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 36.45, 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 36.45, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 291000
On 10 Sept PETRONET was trading at 340.70. The strike last trading price was 31.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 0
On 9 Sept PETRONET was trading at 343.05. The strike last trading price was 31.75, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 291000
On 6 Sept PETRONET was trading at 354.00. The strike last trading price was 22.85, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 303000
On 5 Sept PETRONET was trading at 367.20. The strike last trading price was 10.8, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 294000
On 4 Sept PETRONET was trading at 364.10. The strike last trading price was 16.05, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 252000
On 3 Sept PETRONET was trading at 360.00. The strike last trading price was 17.55, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 234000
On 2 Sept PETRONET was trading at 366.00. The strike last trading price was 13.15, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 234000
On 30 Aug PETRONET was trading at 367.30. The strike last trading price was 10.45, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 168000
On 29 Aug PETRONET was trading at 365.55. The strike last trading price was 11.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 87000 which increased total open position to 96000
On 28 Aug PETRONET was trading at 367.85. The strike last trading price was 12, which was -0.65 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 12.65, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 6000
On 26 Aug PETRONET was trading at 370.10. The strike last trading price was 11.15, which was -14.90 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 26.05, 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 22 Aug PETRONET was trading at 381.20. The strike last trading price was 26.05, 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 21 Aug PETRONET was trading at 377.60. The strike last trading price was 26.05, 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 20 Aug PETRONET was trading at 378.40. The strike last trading price was 26.05, 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 19 Aug PETRONET was trading at 375.45. The strike last trading price was 26.05, 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 Aug PETRONET was trading at 370.90. The strike last trading price was 26.05, 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 14 Aug PETRONET was trading at 364.35. The strike last trading price was 26.05, 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 13 Aug PETRONET was trading at 368.10. The strike last trading price was 26.05, 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 12 Aug PETRONET was trading at 373.70. The strike last trading price was 26.05, 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 9 Aug PETRONET was trading at 366.70. The strike last trading price was 26.05, 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 8 Aug PETRONET was trading at 364.00. The strike last trading price was 26.05, 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 7 Aug PETRONET was trading at 363.35. The strike last trading price was 26.05, 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 6 Aug PETRONET was trading at 356.85. The strike last trading price was 26.05, 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 5 Aug PETRONET was trading at 355.60. The strike last trading price was 26.05, 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 2 Aug PETRONET was trading at 362.40. The strike last trading price was 26.05, 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 1 Aug PETRONET was trading at 367.75. The strike last trading price was 26.05, 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 31 Jul PETRONET was trading at 368.50. The strike last trading price was 26.05, 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 30 Jul PETRONET was trading at 363.05. The strike last trading price was 26.05, 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 29 Jul PETRONET was trading at 370.85. The strike last trading price was 26.05, 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 26 Jul PETRONET was trading at 372.40. The strike last trading price was 26.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0