PETRONET
Petronet Lng Limited
Historical option data for PETRONET
16 Sep 2024 04:11 PM IST
| PETRONET 385 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 336.10 | 0.25 | -0.15 | 1,26,000 | 15,000 | 4,71,000 | ||||
| 13 Sept | 334.85 | 0.4 | -0.10 | 78,000 | -36,000 | 4,56,000 | ||||
| 12 Sept | 342.80 | 0.5 | 0.10 | 1,80,000 | 0 | 4,89,000 | ||||
| 11 Sept | 335.45 | 0.4 | -0.25 | 96,000 | -15,000 | 4,89,000 | ||||
| 10 Sept | 340.70 | 0.65 | -0.20 | 1,50,000 | -3,000 | 5,01,000 | ||||
| 9 Sept | 343.05 | 0.85 | -0.65 | 4,08,000 | 18,000 | 4,98,000 | ||||
| 6 Sept | 354.00 | 1.5 | -1.50 | 7,17,000 | 1,29,000 | 4,74,000 | ||||
| 5 Sept | 367.20 | 3 | 0.25 | 2,67,000 | -15,000 | 3,45,000 | ||||
| 4 Sept | 364.10 | 2.75 | 0.40 | 2,67,000 | 66,000 | 3,60,000 | ||||
| 3 Sept | 360.00 | 2.35 | -1.20 | 4,95,000 | -9,000 | 2,94,000 | ||||
| 2 Sept | 366.00 | 3.55 | -0.40 | 8,04,000 | 1,08,000 | 3,03,000 | ||||
| 30 Aug | 367.30 | 3.95 | 0.05 | 1,56,000 | 57,000 | 1,98,000 | ||||
| 29 Aug | 365.55 | 3.9 | -0.65 | 1,02,000 | 30,000 | 1,35,000 | ||||
| 28 Aug | 367.85 | 4.55 | -1.20 | 1,08,000 | 57,000 | 1,02,000 | ||||
| 27 Aug | 369.35 | 5.75 | 0.00 | 0 | 12,000 | 0 | ||||
| 26 Aug | 370.10 | 5.75 | -4.05 | 33,000 | 12,000 | 45,000 | ||||
| 23 Aug | 370.80 | 9.8 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 381.20 | 9.8 | 0.00 | 0 | 33,000 | 0 | ||||
| 21 Aug | 377.60 | 9.8 | -7.35 | 51,000 | 30,000 | 30,000 | ||||
| 20 Aug | 378.40 | 17.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 375.45 | 17.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 370.90 | 17.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 364.35 | 17.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 368.10 | 17.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 373.70 | 17.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 366.70 | 17.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 364.00 | 17.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Aug | 363.35 | 17.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 356.85 | 17.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 355.60 | 17.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 362.40 | 17.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 367.75 | 17.15 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 368.50 | 17.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 363.05 | 17.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 370.85 | 17.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 372.40 | 17.15 | 0 | 0 | 0 | |||||
For Petronet Lng Limited - strike price 385 expiring on 26SEP2024
Delta for 385 CE is -
Historical price for 385 CE is as follows
On 16 Sept PETRONET was trading at 336.10. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 471000
On 13 Sept PETRONET was trading at 334.85. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 456000
On 12 Sept PETRONET was trading at 342.80. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 489000
On 11 Sept PETRONET was trading at 335.45. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 489000
On 10 Sept PETRONET was trading at 340.70. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 501000
On 9 Sept PETRONET was trading at 343.05. The strike last trading price was 0.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 498000
On 6 Sept PETRONET was trading at 354.00. The strike last trading price was 1.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 129000 which increased total open position to 474000
On 5 Sept PETRONET was trading at 367.20. The strike last trading price was 3, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 345000
On 4 Sept PETRONET was trading at 364.10. The strike last trading price was 2.75, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 360000
On 3 Sept PETRONET was trading at 360.00. The strike last trading price was 2.35, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 294000
On 2 Sept PETRONET was trading at 366.00. The strike last trading price was 3.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 303000
On 30 Aug PETRONET was trading at 367.30. The strike last trading price was 3.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 198000
On 29 Aug PETRONET was trading at 365.55. The strike last trading price was 3.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 135000
On 28 Aug PETRONET was trading at 367.85. The strike last trading price was 4.55, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 102000
On 27 Aug PETRONET was trading at 369.35. The strike last trading price was 5.75, 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 26 Aug PETRONET was trading at 370.10. The strike last trading price was 5.75, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 45000
On 23 Aug PETRONET was trading at 370.80. The strike last trading price was 9.8, 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 9.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 0
On 21 Aug PETRONET was trading at 377.60. The strike last trading price was 9.8, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 30000
On 20 Aug PETRONET was trading at 378.40. The strike last trading price was 17.15, 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 17.15, 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 17.15, 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 17.15, 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 17.15, 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 17.15, 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 17.15, 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 17.15, 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 17.15, 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 17.15, 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 17.15, 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 17.15, 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 17.15, 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 17.15, 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 17.15, 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 17.15, 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 17.15, 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 385 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 336.10 | 21.05 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 334.85 | 21.05 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 342.80 | 21.05 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 335.45 | 21.05 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 340.70 | 21.05 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 343.05 | 21.05 | 0.00 | 0 | 6,000 | 0 |
| 6 Sept | 354.00 | 21.05 | -10.90 | 6,000 | 0 | 0 |
| 5 Sept | 367.20 | 31.95 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 364.10 | 31.95 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 360.00 | 31.95 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 366.00 | 31.95 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 367.30 | 31.95 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 365.55 | 31.95 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 367.85 | 31.95 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 369.35 | 31.95 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 370.10 | 31.95 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 370.80 | 31.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 381.20 | 31.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 377.60 | 31.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 378.40 | 31.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 375.45 | 31.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 370.90 | 31.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 364.35 | 31.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 368.10 | 31.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 373.70 | 31.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 366.70 | 31.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 364.00 | 31.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 363.35 | 31.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 356.85 | 31.95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 355.60 | 31.95 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 362.40 | 31.95 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 367.75 | 31.95 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 368.50 | 31.95 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 363.05 | 31.95 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 370.85 | 31.95 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 372.40 | 31.95 | 0 | 0 | 0 | |
For Petronet Lng Limited - strike price 385 expiring on 26SEP2024
Delta for 385 PE is -
Historical price for 385 PE is as follows
On 16 Sept PETRONET was trading at 336.10. The strike last trading price was 21.05, 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 Sept PETRONET was trading at 334.85. The strike last trading price was 21.05, 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 Sept PETRONET was trading at 342.80. The strike last trading price was 21.05, 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 11 Sept PETRONET was trading at 335.45. The strike last trading price was 21.05, 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 10 Sept PETRONET was trading at 340.70. The strike last trading price was 21.05, 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 Sept PETRONET was trading at 343.05. The strike last trading price was 21.05, 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 6 Sept PETRONET was trading at 354.00. The strike last trading price was 21.05, which was -10.90 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 31.95, 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 4 Sept PETRONET was trading at 364.10. The strike last trading price was 31.95, 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 3 Sept PETRONET was trading at 360.00. The strike last trading price was 31.95, 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 2 Sept PETRONET was trading at 366.00. The strike last trading price was 31.95, 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 30 Aug PETRONET was trading at 367.30. The strike last trading price was 31.95, 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 29 Aug PETRONET was trading at 365.55. The strike last trading price was 31.95, 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 28 Aug PETRONET was trading at 367.85. The strike last trading price was 31.95, 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 27 Aug PETRONET was trading at 369.35. The strike last trading price was 31.95, 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 26 Aug PETRONET was trading at 370.10. The strike last trading price was 31.95, 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 23 Aug PETRONET was trading at 370.80. The strike last trading price was 31.95, 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 22 Aug PETRONET was trading at 381.20. The strike last trading price was 31.95, 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 21 Aug PETRONET was trading at 377.60. The strike last trading price was 31.95, 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 20 Aug PETRONET was trading at 378.40. The strike last trading price was 31.95, 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 19 Aug PETRONET was trading at 375.45. The strike last trading price was 31.95, 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 16 Aug PETRONET was trading at 370.90. The strike last trading price was 31.95, 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 14 Aug PETRONET was trading at 364.35. The strike last trading price was 31.95, 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 Aug PETRONET was trading at 368.10. The strike last trading price was 31.95, 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 Aug PETRONET was trading at 373.70. The strike last trading price was 31.95, 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 9 Aug PETRONET was trading at 366.70. The strike last trading price was 31.95, 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 8 Aug PETRONET was trading at 364.00. The strike last trading price was 31.95, 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 7 Aug PETRONET was trading at 363.35. The strike last trading price was 31.95, 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 6 Aug PETRONET was trading at 356.85. The strike last trading price was 31.95, 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 5 Aug PETRONET was trading at 355.60. The strike last trading price was 31.95, 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 2 Aug PETRONET was trading at 362.40. The strike last trading price was 31.95, 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 1 Aug PETRONET was trading at 367.75. The strike last trading price was 31.95, 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 31 Jul PETRONET was trading at 368.50. The strike last trading price was 31.95, 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 30 Jul PETRONET was trading at 363.05. The strike last trading price was 31.95, 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 29 Jul PETRONET was trading at 370.85. The strike last trading price was 31.95, 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 26 Jul PETRONET was trading at 372.40. The strike last trading price was 31.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0