PETRONET
Petronet Lng Limited
Historical option data for PETRONET
06 Sep 2024 04:11 PM IST
| PETRONET 390 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 354.00 | 1.05 | -1.10 | 13,35,000 | -93,000 | 10,17,000 | ||||
| 5 Sept | 367.20 | 2.15 | 0.10 | 7,56,000 | 60,000 | 11,07,000 | ||||
| 4 Sept | 364.10 | 2.05 | 0.25 | 8,73,000 | 33,000 | 10,38,000 | ||||
| 3 Sept | 360.00 | 1.8 | -0.90 | 7,53,000 | 18,000 | 9,99,000 | ||||
| 2 Sept | 366.00 | 2.7 | -0.35 | 19,02,000 | 3,45,000 | 9,96,000 | ||||
| 30 Aug | 367.30 | 3.05 | 0.05 | 6,36,000 | 1,59,000 | 6,54,000 | ||||
| 29 Aug | 365.55 | 3 | -0.70 | 9,18,000 | 1,02,000 | 4,83,000 | ||||
| 28 Aug | 367.85 | 3.7 | -0.40 | 2,85,000 | 54,000 | 3,78,000 | ||||
| 27 Aug | 369.35 | 4.1 | -0.20 | 3,99,000 | 75,000 | 3,27,000 | ||||
| 26 Aug | 370.10 | 4.3 | -0.70 | 1,08,000 | 45,000 | 2,52,000 | ||||
| 23 Aug | 370.80 | 5 | -4.25 | 1,47,000 | 69,000 | 2,04,000 | ||||
| 22 Aug | 381.20 | 9.25 | 1.90 | 18,000 | 3,000 | 1,32,000 | ||||
| 21 Aug | 377.60 | 7.35 | -2.85 | 1,50,000 | 69,000 | 1,08,000 | ||||
| 20 Aug | 378.40 | 10.2 | 1.90 | 6,000 | 0 | 39,000 | ||||
| 19 Aug | 375.45 | 8.3 | 1.00 | 57,000 | 36,000 | 39,000 | ||||
| 16 Aug | 370.90 | 7.3 | 0.85 | 3,000 | 0 | 0 | ||||
| 14 Aug | 364.35 | 6.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 368.10 | 6.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 373.70 | 6.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 366.70 | 6.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 364.00 | 6.45 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 363.35 | 6.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Aug | 356.85 | 6.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 355.60 | 6.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 362.40 | 6.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 367.75 | 6.45 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 368.50 | 6.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 363.05 | 6.45 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 370.85 | 6.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 372.40 | 6.45 | 6.45 | 0 | 0 | 0 | ||||
| 22 Jul | 341.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 342.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 347.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 351.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 349.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 341.65 | 0 | 0 | 0 | 0 | |||||
For Petronet Lng Limited - strike price 390 expiring on 26SEP2024
Delta for 390 CE is -
Historical price for 390 CE is as follows
On 6 Sept PETRONET was trading at 354.00. The strike last trading price was 1.05, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -93000 which decreased total open position to 1017000
On 5 Sept PETRONET was trading at 367.20. The strike last trading price was 2.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 1107000
On 4 Sept PETRONET was trading at 364.10. The strike last trading price was 2.05, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 1038000
On 3 Sept PETRONET was trading at 360.00. The strike last trading price was 1.8, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 999000
On 2 Sept PETRONET was trading at 366.00. The strike last trading price was 2.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 345000 which increased total open position to 996000
On 30 Aug PETRONET was trading at 367.30. The strike last trading price was 3.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 159000 which increased total open position to 654000
On 29 Aug PETRONET was trading at 365.55. The strike last trading price was 3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 102000 which increased total open position to 483000
On 28 Aug PETRONET was trading at 367.85. The strike last trading price was 3.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 378000
On 27 Aug PETRONET was trading at 369.35. The strike last trading price was 4.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 327000
On 26 Aug PETRONET was trading at 370.10. The strike last trading price was 4.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 252000
On 23 Aug PETRONET was trading at 370.80. The strike last trading price was 5, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 204000
On 22 Aug PETRONET was trading at 381.20. The strike last trading price was 9.25, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 132000
On 21 Aug PETRONET was trading at 377.60. 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 69000 which increased total open position to 108000
On 20 Aug PETRONET was trading at 378.40. The strike last trading price was 10.2, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39000
On 19 Aug PETRONET was trading at 375.45. The strike last trading price was 8.3, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 39000
On 16 Aug PETRONET was trading at 370.90. The strike last trading price was 7.3, which was 0.85 higher 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 6.45, 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 13 Aug PETRONET was trading at 368.10. The strike last trading price was 6.45, 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 Aug PETRONET was trading at 373.70. The strike last trading price was 6.45, 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 9 Aug PETRONET was trading at 366.70. The strike last trading price was 6.45, 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 8 Aug PETRONET was trading at 364.00. The strike last trading price was 6.45, 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 7 Aug PETRONET was trading at 363.35. The strike last trading price was 6.45, 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 6 Aug PETRONET was trading at 356.85. The strike last trading price was 6.45, 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 5 Aug PETRONET was trading at 355.60. The strike last trading price was 6.45, 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 2 Aug PETRONET was trading at 362.40. The strike last trading price was 6.45, 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 1 Aug PETRONET was trading at 367.75. The strike last trading price was 6.45, 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 31 Jul PETRONET was trading at 368.50. The strike last trading price was 6.45, 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 30 Jul PETRONET was trading at 363.05. The strike last trading price was 6.45, 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 29 Jul PETRONET was trading at 370.85. The strike last trading price was 6.45, 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 26 Jul PETRONET was trading at 372.40. The strike last trading price was 6.45, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul PETRONET was trading at 341.35. 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 0 which decreased total open position to 0
On 19 Jul PETRONET was trading at 342.90. 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 0 which decreased total open position to 0
On 18 Jul PETRONET was trading at 347.05. 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 0 which decreased total open position to 0
On 16 Jul PETRONET was trading at 351.40. 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 0 which decreased total open position to 0
On 15 Jul PETRONET was trading at 349.90. 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 0 which decreased total open position to 0
On 11 Jul PETRONET was trading at 341.65. The strike last trading price was 0, 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 390 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 354.00 | 35.2 | 13.00 | 18,000 | 0 | 27,000 |
| 5 Sept | 367.20 | 22.2 | -6.50 | 6,000 | 0 | 21,000 |
| 4 Sept | 364.10 | 28.7 | 0.00 | 0 | 12,000 | 0 |
| 3 Sept | 360.00 | 28.7 | 3.50 | 15,000 | 0 | 9,000 |
| 2 Sept | 366.00 | 25.2 | -2.00 | 6,000 | 3,000 | 6,000 |
| 30 Aug | 367.30 | 27.2 | 0.00 | 0 | 3,000 | 0 |
| 29 Aug | 365.55 | 27.2 | -42.25 | 3,000 | 0 | 0 |
| 28 Aug | 367.85 | 69.45 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 369.35 | 69.45 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 370.10 | 69.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 370.80 | 69.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 381.20 | 69.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 377.60 | 69.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 378.40 | 69.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 375.45 | 69.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 370.90 | 69.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 364.35 | 69.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 368.10 | 69.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 373.70 | 69.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 366.70 | 69.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 364.00 | 69.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 363.35 | 69.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 356.85 | 69.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 355.60 | 69.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 362.40 | 69.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 367.75 | 69.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 368.50 | 69.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 363.05 | 69.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 370.85 | 69.45 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 372.40 | 69.45 | 69.45 | 0 | 0 | 0 |
| 22 Jul | 341.35 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 342.90 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 347.05 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 351.40 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 349.90 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 341.65 | 0 | 0 | 0 | 0 | |
For Petronet Lng Limited - strike price 390 expiring on 26SEP2024
Delta for 390 PE is -
Historical price for 390 PE is as follows
On 6 Sept PETRONET was trading at 354.00. The strike last trading price was 35.2, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27000
On 5 Sept PETRONET was trading at 367.20. The strike last trading price was 22.2, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21000
On 4 Sept PETRONET was trading at 364.10. The strike last trading price was 28.7, 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 3 Sept PETRONET was trading at 360.00. The strike last trading price was 28.7, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 2 Sept PETRONET was trading at 366.00. The strike last trading price was 25.2, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 6000
On 30 Aug PETRONET was trading at 367.30. The strike last trading price was 27.2, 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 29 Aug PETRONET was trading at 365.55. The strike last trading price was 27.2, which was -42.25 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 69.45, 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 27 Aug PETRONET was trading at 369.35. The strike last trading price was 69.45, 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 26 Aug PETRONET was trading at 370.10. The strike last trading price was 69.45, 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 23 Aug PETRONET was trading at 370.80. The strike last trading price was 69.45, 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 22 Aug PETRONET was trading at 381.20. The strike last trading price was 69.45, 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 21 Aug PETRONET was trading at 377.60. The strike last trading price was 69.45, 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 20 Aug PETRONET was trading at 378.40. The strike last trading price was 69.45, 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 19 Aug PETRONET was trading at 375.45. The strike last trading price was 69.45, 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 16 Aug PETRONET was trading at 370.90. The strike last trading price was 69.45, 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 14 Aug PETRONET was trading at 364.35. The strike last trading price was 69.45, 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 13 Aug PETRONET was trading at 368.10. The strike last trading price was 69.45, 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 Aug PETRONET was trading at 373.70. The strike last trading price was 69.45, 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 9 Aug PETRONET was trading at 366.70. The strike last trading price was 69.45, 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 8 Aug PETRONET was trading at 364.00. The strike last trading price was 69.45, 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 7 Aug PETRONET was trading at 363.35. The strike last trading price was 69.45, 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 6 Aug PETRONET was trading at 356.85. The strike last trading price was 69.45, 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 5 Aug PETRONET was trading at 355.60. The strike last trading price was 69.45, 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 2 Aug PETRONET was trading at 362.40. The strike last trading price was 69.45, 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 1 Aug PETRONET was trading at 367.75. The strike last trading price was 69.45, 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 31 Jul PETRONET was trading at 368.50. The strike last trading price was 69.45, 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 30 Jul PETRONET was trading at 363.05. The strike last trading price was 69.45, 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 29 Jul PETRONET was trading at 370.85. The strike last trading price was 69.45, 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 26 Jul PETRONET was trading at 372.40. The strike last trading price was 69.45, which was 69.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul PETRONET was trading at 341.35. 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 0 which decreased total open position to 0
On 19 Jul PETRONET was trading at 342.90. 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 0 which decreased total open position to 0
On 18 Jul PETRONET was trading at 347.05. 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 0 which decreased total open position to 0
On 16 Jul PETRONET was trading at 351.40. 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 0 which decreased total open position to 0
On 15 Jul PETRONET was trading at 349.90. 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 0 which decreased total open position to 0
On 11 Jul PETRONET was trading at 341.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0