PETRONET
Petronet Lng Limited
Historical option data for PETRONET
06 Sep 2024 04:11 PM IST
| PETRONET 400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 354.00 | 0.75 | -0.55 | 22,62,000 | 3,75,000 | 24,09,000 | ||||
| 5 Sept | 367.20 | 1.3 | 0.10 | 11,73,000 | -27,000 | 20,34,000 | ||||
| 4 Sept | 364.10 | 1.2 | 0.00 | 9,39,000 | 3,12,000 | 20,61,000 | ||||
| 3 Sept | 360.00 | 1.2 | -0.50 | 8,49,000 | 1,65,000 | 17,49,000 | ||||
| 2 Sept | 366.00 | 1.7 | -0.10 | 14,13,000 | 1,35,000 | 15,84,000 | ||||
| 30 Aug | 367.30 | 1.8 | -0.05 | 12,27,000 | 2,16,000 | 14,49,000 | ||||
| 29 Aug | 365.55 | 1.85 | -0.25 | 13,89,000 | 1,80,000 | 12,12,000 | ||||
| 28 Aug | 367.85 | 2.1 | -0.25 | 4,17,000 | 90,000 | 10,38,000 | ||||
|
|
||||||||||
| 27 Aug | 369.35 | 2.35 | -0.40 | 5,52,000 | 1,32,000 | 9,51,000 | ||||
| 26 Aug | 370.10 | 2.75 | -0.50 | 3,93,000 | 1,26,000 | 8,16,000 | ||||
| 23 Aug | 370.80 | 3.25 | -2.60 | 7,47,000 | 1,08,000 | 6,90,000 | ||||
| 22 Aug | 381.20 | 5.85 | 0.25 | 4,71,000 | 66,000 | 5,79,000 | ||||
| 21 Aug | 377.60 | 5.6 | -0.20 | 7,83,000 | 1,41,000 | 5,07,000 | ||||
| 20 Aug | 378.40 | 5.8 | 0.00 | 4,11,000 | 1,14,000 | 3,63,000 | ||||
| 19 Aug | 375.45 | 5.8 | 1.65 | 1,65,000 | 18,000 | 2,49,000 | ||||
| 16 Aug | 370.90 | 4.15 | 0.60 | 1,44,000 | 6,000 | 2,34,000 | ||||
| 14 Aug | 364.35 | 3.55 | -1.65 | 24,000 | 6,000 | 2,28,000 | ||||
| 13 Aug | 368.10 | 5.2 | -0.50 | 3,000 | 0 | 2,19,000 | ||||
| 12 Aug | 373.70 | 5.7 | 1.65 | 72,000 | 24,000 | 2,22,000 | ||||
| 9 Aug | 366.70 | 4.05 | -0.40 | 3,000 | 0 | 1,95,000 | ||||
| 8 Aug | 364.00 | 4.45 | 0.20 | 27,000 | 6,000 | 1,92,000 | ||||
| 7 Aug | 363.35 | 4.25 | 0.20 | 6,000 | 3,000 | 1,86,000 | ||||
| 6 Aug | 356.85 | 4.05 | 0.60 | 24,000 | -12,000 | 1,83,000 | ||||
| 5 Aug | 355.60 | 3.45 | -1.35 | 60,000 | 9,000 | 1,92,000 | ||||
| 2 Aug | 362.40 | 4.8 | -0.75 | 30,000 | 6,000 | 1,86,000 | ||||
| 1 Aug | 367.75 | 5.55 | -0.60 | 2,61,000 | 69,000 | 1,83,000 | ||||
| 31 Jul | 368.50 | 6.15 | 1.05 | 48,000 | 15,000 | 1,11,000 | ||||
| 30 Jul | 363.05 | 5.1 | -2.90 | 69,000 | 42,000 | 93,000 | ||||
| 29 Jul | 370.85 | 8 | 8.00 | 84,000 | 51,000 | 51,000 | ||||
| 16 Jul | 351.40 | 0 | 0 | 0 | 0 | |||||
For Petronet Lng Limited - strike price 400 expiring on 26SEP2024
Delta for 400 CE is -
Historical price for 400 CE is as follows
On 6 Sept PETRONET was trading at 354.00. The strike last trading price was 0.75, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 375000 which increased total open position to 2409000
On 5 Sept PETRONET was trading at 367.20. The strike last trading price was 1.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 2034000
On 4 Sept PETRONET was trading at 364.10. 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 312000 which increased total open position to 2061000
On 3 Sept PETRONET was trading at 360.00. The strike last trading price was 1.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 1749000
On 2 Sept PETRONET was trading at 366.00. The strike last trading price was 1.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 1584000
On 30 Aug PETRONET was trading at 367.30. The strike last trading price was 1.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 216000 which increased total open position to 1449000
On 29 Aug PETRONET was trading at 365.55. 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 180000 which increased total open position to 1212000
On 28 Aug PETRONET was trading at 367.85. The strike last trading price was 2.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 1038000
On 27 Aug PETRONET was trading at 369.35. The strike last trading price was 2.35, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 132000 which increased total open position to 951000
On 26 Aug PETRONET was trading at 370.10. The strike last trading price was 2.75, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 816000
On 23 Aug PETRONET was trading at 370.80. The strike last trading price was 3.25, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 690000
On 22 Aug PETRONET was trading at 381.20. The strike last trading price was 5.85, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 579000
On 21 Aug PETRONET was trading at 377.60. The strike last trading price was 5.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 141000 which increased total open position to 507000
On 20 Aug PETRONET was trading at 378.40. The strike last trading price was 5.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 114000 which increased total open position to 363000
On 19 Aug PETRONET was trading at 375.45. The strike last trading price was 5.8, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 249000
On 16 Aug PETRONET was trading at 370.90. The strike last trading price was 4.15, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 234000
On 14 Aug PETRONET was trading at 364.35. The strike last trading price was 3.55, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 228000
On 13 Aug PETRONET was trading at 368.10. The strike last trading price was 5.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 219000
On 12 Aug PETRONET was trading at 373.70. The strike last trading price was 5.7, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 222000
On 9 Aug PETRONET was trading at 366.70. The strike last trading price was 4.05, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 195000
On 8 Aug PETRONET was trading at 364.00. The strike last trading price was 4.45, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 192000
On 7 Aug PETRONET was trading at 363.35. The strike last trading price was 4.25, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 186000
On 6 Aug PETRONET was trading at 356.85. The strike last trading price was 4.05, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 183000
On 5 Aug PETRONET was trading at 355.60. The strike last trading price was 3.45, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 192000
On 2 Aug PETRONET was trading at 362.40. The strike last trading price was 4.8, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 186000
On 1 Aug PETRONET was trading at 367.75. The strike last trading price was 5.55, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 183000
On 31 Jul PETRONET was trading at 368.50. The strike last trading price was 6.15, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 111000
On 30 Jul PETRONET was trading at 363.05. The strike last trading price was 5.1, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 93000
On 29 Jul PETRONET was trading at 370.85. The strike last trading price was 8, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 51000
On 16 Jul PETRONET was trading at 351.40. 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 400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 354.00 | 30 | 0.00 | 0 | -3,000 | 0 |
| 5 Sept | 367.20 | 30 | -8.00 | 3,000 | 0 | 45,000 |
| 4 Sept | 364.10 | 38 | 0.00 | 0 | 3,000 | 0 |
| 3 Sept | 360.00 | 38 | 6.80 | 3,000 | 0 | 42,000 |
| 2 Sept | 366.00 | 31.2 | 0.00 | 0 | 3,000 | 0 |
| 30 Aug | 367.30 | 31.2 | -5.05 | 15,000 | 6,000 | 45,000 |
| 29 Aug | 365.55 | 36.25 | 5.25 | 36,000 | 15,000 | 36,000 |
| 28 Aug | 367.85 | 31 | -0.10 | 6,000 | 0 | 21,000 |
| 27 Aug | 369.35 | 31.1 | 1.40 | 12,000 | 0 | 9,000 |
| 26 Aug | 370.10 | 29.7 | 6.20 | 6,000 | 3,000 | 6,000 |
| 23 Aug | 370.80 | 23.5 | -54.40 | 3,000 | 0 | 0 |
| 22 Aug | 381.20 | 77.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 377.60 | 77.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 378.40 | 77.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 375.45 | 77.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 370.90 | 77.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 364.35 | 77.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 368.10 | 77.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 373.70 | 77.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 366.70 | 77.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 364.00 | 77.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 363.35 | 77.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 356.85 | 77.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 355.60 | 77.9 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 362.40 | 77.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 367.75 | 77.9 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 368.50 | 77.9 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 363.05 | 77.9 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 370.85 | 77.9 | 77.90 | 0 | 0 | 0 |
| 16 Jul | 351.40 | 0 | 0 | 0 | 0 | |
For Petronet Lng Limited - strike price 400 expiring on 26SEP2024
Delta for 400 PE is -
Historical price for 400 PE is as follows
On 6 Sept PETRONET was trading at 354.00. The strike last trading price was 30, 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 5 Sept PETRONET was trading at 367.20. The strike last trading price was 30, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45000
On 4 Sept PETRONET was trading at 364.10. The strike last trading price was 38, 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 3 Sept PETRONET was trading at 360.00. The strike last trading price was 38, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42000
On 2 Sept PETRONET was trading at 366.00. The strike last trading price was 31.2, 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 30 Aug PETRONET was trading at 367.30. The strike last trading price was 31.2, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 45000
On 29 Aug PETRONET was trading at 365.55. The strike last trading price was 36.25, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 36000
On 28 Aug PETRONET was trading at 367.85. The strike last trading price was 31, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21000
On 27 Aug PETRONET was trading at 369.35. The strike last trading price was 31.1, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 26 Aug PETRONET was trading at 370.10. The strike last trading price was 29.7, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 6000
On 23 Aug PETRONET was trading at 370.80. The strike last trading price was 23.5, which was -54.40 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 77.9, 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 77.9, 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 77.9, 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 77.9, 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 77.9, 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 77.9, 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 77.9, 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 77.9, 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 77.9, 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 77.9, 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 77.9, 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 77.9, 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 77.9, 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 77.9, 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 77.9, 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 77.9, 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 77.9, 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 77.9, which was 77.90 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0