PETRONET
Petronet Lng Limited
Historical option data for PETRONET
20 Dec 2024 04:11 PM IST
| PETRONET 26DEC2024 380 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 336.45 | 0.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 335.05 | 0.15 | 0.00 | 39.80 | 4 | 0 | 29 | |||
| 17 Dec | 340.45 | 0.15 | 0.05 | 34.89 | 7 | 0 | 30 | |||
| 13 Dec | 340.50 | 0.1 | -0.10 | 26.15 | 2 | 0 | 30 | |||
| 11 Dec | 341.20 | 0.2 | 0.05 | 26.69 | 9 | -1 | 31 | |||
| 10 Dec | 335.20 | 0.15 | -0.20 | 28.16 | 10 | -1 | 32 | |||
| 9 Dec | 335.10 | 0.35 | 0.00 | 31.11 | 2 | 1 | 33 | |||
| 6 Dec | 335.85 | 0.35 | 0.00 | 28.20 | 3 | 1 | 32 | |||
| 5 Dec | 337.85 | 0.35 | 0.00 | 26.96 | 19 | 0 | 30 | |||
| 4 Dec | 336.35 | 0.35 | -0.10 | 26.74 | 30 | -10 | 30 | |||
| 3 Dec | 339.30 | 0.45 | -0.10 | 25.34 | 27 | 0 | 43 | |||
|
|
||||||||||
| 2 Dec | 338.55 | 0.55 | 0.25 | 27.23 | 159 | 22 | 25 | |||
| 29 Nov | 333.10 | 0.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 328.00 | 0.3 | 0.00 | 26.39 | 2 | 0 | 3 | |||
| 27 Nov | 326.95 | 0.3 | -0.50 | 26.56 | 6 | 2 | 3 | |||
| 26 Nov | 328.90 | 0.8 | -1.90 | 30.78 | 10 | 4 | 4 | |||
| 7 Nov | 346.70 | 2.7 | 0.20 | 22.49 | 677 | 43 | 45 | |||
| 31 Oct | 333.00 | 2.5 | -9.30 | - | 0 | 0 | 0 | |||
| 24 Oct | 338.55 | 11.8 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 345.05 | 11.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 345.85 | 11.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 346.90 | 11.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 349.45 | 11.8 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 350.90 | 11.8 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 355.00 | 11.8 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 356.25 | 11.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 351.95 | 11.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 346.50 | 11.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 357.85 | 11.8 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 364.45 | 11.8 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 344.10 | 11.8 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 341.55 | 11.8 | - | 0 | 0 | 0 | ||||
For Petronet Lng Limited - strike price 380 expiring on 26DEC2024
Delta for 380 CE is 0.00
Historical price for 380 CE is as follows
On 20 Dec PETRONET was trading at 336.45. The strike last trading price was 0.15, 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 Dec PETRONET was trading at 335.05. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 39.80, the open interest changed by 0 which decreased total open position to 29
On 17 Dec PETRONET was trading at 340.45. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 34.89, the open interest changed by 0 which decreased total open position to 30
On 13 Dec PETRONET was trading at 340.50. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 26.15, the open interest changed by 0 which decreased total open position to 30
On 11 Dec PETRONET was trading at 341.20. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 26.69, the open interest changed by -1 which decreased total open position to 31
On 10 Dec PETRONET was trading at 335.20. The strike last trading price was 0.15, which was -0.20 lower than the previous day. The implied volatity was 28.16, the open interest changed by -1 which decreased total open position to 32
On 9 Dec PETRONET was trading at 335.10. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 31.11, the open interest changed by 1 which increased total open position to 33
On 6 Dec PETRONET was trading at 335.85. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 28.20, the open interest changed by 1 which increased total open position to 32
On 5 Dec PETRONET was trading at 337.85. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 26.96, the open interest changed by 0 which decreased total open position to 30
On 4 Dec PETRONET was trading at 336.35. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 26.74, the open interest changed by -10 which decreased total open position to 30
On 3 Dec PETRONET was trading at 339.30. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 25.34, the open interest changed by 0 which decreased total open position to 43
On 2 Dec PETRONET was trading at 338.55. The strike last trading price was 0.55, which was 0.25 higher than the previous day. The implied volatity was 27.23, the open interest changed by 22 which increased total open position to 25
On 29 Nov PETRONET was trading at 333.10. The strike last trading price was 0.3, 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 28 Nov PETRONET was trading at 328.00. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 26.39, the open interest changed by 0 which decreased total open position to 3
On 27 Nov PETRONET was trading at 326.95. The strike last trading price was 0.3, which was -0.50 lower than the previous day. The implied volatity was 26.56, the open interest changed by 2 which increased total open position to 3
On 26 Nov PETRONET was trading at 328.90. The strike last trading price was 0.8, which was -1.90 lower than the previous day. The implied volatity was 30.78, the open interest changed by 4 which increased total open position to 4
On 7 Nov PETRONET was trading at 346.70. The strike last trading price was 2.7, which was 0.20 higher than the previous day. The implied volatity was 22.49, the open interest changed by 43 which increased total open position to 45
On 31 Oct PETRONET was trading at 333.00. The strike last trading price was 2.5, which was -9.30 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 11.8, 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 11.8, 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 11.8, 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 11.8, 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 11.8, 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 11.8, 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 11.8, 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 11.8, 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 11.8, 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 11.8, 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 11.8, 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 11.8, 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 11.8, 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 11.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PETRONET 26DEC2024 380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 336.45 | 43 | -9.50 | - | 1 | 0 | 2 |
| 18 Dec | 335.05 | 52.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 340.45 | 52.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 340.50 | 52.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 341.20 | 52.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 335.20 | 52.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 335.10 | 52.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 335.85 | 52.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 337.85 | 52.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 336.35 | 52.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 339.30 | 52.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 338.55 | 52.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 333.10 | 52.5 | 0.00 | 0.00 | 0 | 0 | 2 |
| 28 Nov | 328.00 | 52.5 | 0.00 | 0.00 | 0 | 2 | 0 |
| 27 Nov | 326.95 | 52.5 | 1.40 | 47.51 | 2 | 0 | 0 |
| 26 Nov | 328.90 | 51.1 | 2.45 | - | 0 | 0 | 0 |
| 7 Nov | 346.70 | 48.65 | 48.65 | - | 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 380 expiring on 26DEC2024
Delta for 380 PE is -
Historical price for 380 PE is as follows
On 20 Dec PETRONET was trading at 336.45. The strike last trading price was 43, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Dec PETRONET was trading at 335.05. The strike last trading price was 52.5, 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 17 Dec PETRONET was trading at 340.45. The strike last trading price was 52.5, 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 Dec PETRONET was trading at 340.50. The strike last trading price was 52.5, 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 11 Dec PETRONET was trading at 341.20. The strike last trading price was 52.5, 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 10 Dec PETRONET was trading at 335.20. The strike last trading price was 52.5, 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 9 Dec PETRONET was trading at 335.10. The strike last trading price was 52.5, 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 6 Dec PETRONET was trading at 335.85. The strike last trading price was 52.5, 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 52.5, 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 4 Dec PETRONET was trading at 336.35. The strike last trading price was 52.5, 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 3 Dec PETRONET was trading at 339.30. The strike last trading price was 52.5, 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 2 Dec PETRONET was trading at 338.55. The strike last trading price was 52.5, 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 29 Nov PETRONET was trading at 333.10. The strike last trading price was 52.5, 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 2
On 28 Nov PETRONET was trading at 328.00. The strike last trading price was 52.5, 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 27 Nov PETRONET was trading at 326.95. The strike last trading price was 52.5, which was 1.40 higher than the previous day. The implied volatity was 47.51, 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 51.1, which was 2.45 higher 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 48.65, which was 48.65 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
