PREMIERENE
Premier Energies Limited
Historical option data for PREMIERENE
12 May 2026 04:16 PM IST
| PREMIERENE 26-May-2026 (13d) 1000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 May | 966.80 | 17.4 | -16.35 (-48.44%) | 0 | 1,438 | 336 | 525 | |||||||||
| 11 May | 1003.80 | 36 | -5.049999999999997 (-12.30%) | 0 | 233 | -5 | 189 | |||||||||
| 8 May | 1011.60 | 41 | 4.149999999999999 (11.26%) | 37.19 | 174 | 14 | 193 | |||||||||
| 7 May | 1018.50 | 35.6 | -13.949999999999996 (-28.15%) | 27.92 | 207 | 48 | 180 | |||||||||
| 6 May | 1033.00 | 50.7 | -3.549999999999997 (-6.54%) | 29.54 | 37 | -12 | 133 | |||||||||
| 5 May | 1042.90 | 53 | -4.549999999999997 (-7.91%) | 24.73 | 154 | 13 | 147 | |||||||||
| 4 May | 1035.10 | 57.55 | 10.099999999999994 (21.29%) | 34.26 | 261 | 38 | 133 | |||||||||
|
|
||||||||||||||||
| 30 Apr | 1018.15 | 48.5 | -11.75 (-19.50%) | 36.99 | 554 | 78 | 173 | |||||||||
| 29 Apr | 1039.15 | 61.45 | -2.8999999999999915 (-4.51%) | 31.35 | 54 | 7 | 97 | |||||||||
| 28 Apr | 1037.35 | 61.55 | 5.399999999999999 (9.62%) | 33.48 | 151 | -10 | 92 | |||||||||
| 27 Apr | 1022.60 | 58.55 | 4.649999999999999 (8.63%) | 37.55 | 400 | -22 | 101 | |||||||||
| 24 Apr | 1007.55 | 54.35 | 3.8999999999999986 (7.73%) | 39.12 | 718 | 29 | 124 | |||||||||
| 23 Apr | 1000.70 | 48 | 1.0499999999999972 (2.24%) | 37.36 | 123 | 18 | 93 | |||||||||
| 22 Apr | 990.80 | 47 | -1.0499999999999972 (-2.19%) | 40.63 | 68 | 27 | 57 | |||||||||
| 21 Apr | 995.70 | 48.05 | -2.450000000000003 (-4.85%) | 38.14 | 25 | 18 | 29 | |||||||||
| 20 Apr | 1010.75 | 50.5 | 1.5 (3.06%) | 31.59 | 11 | 6 | 9 | |||||||||
| 17 Apr | 1034.60 | 49 | -17.599999999999994 (-26.43%) | - | 0 | 0 | 3 | |||||||||
| 16 Apr | 1003.10 | 49 | -17.599999999999994 (-26.43%) | 35.1 | 0 | 0 | 3 | |||||||||
| 15 Apr | 998.50 | 49 | 0 (0.00%) | 35.1 | 6 | 1 | 4 | |||||||||
| 13 Apr | 974.00 | 49 | -9.850000000000001 (-16.74%) | 43.74 | 0 | 0 | 3 | |||||||||
| 10 Apr | 975.20 | 49 | 2.299999999999997 (4.93%) | 43.74 | 1 | 0 | 2 | |||||||||
| 9 Apr | 956.45 | 46.7 | 29.15 (166.10%) | 44.01 | 2 | 1 | 1 | |||||||||
| 8 Apr | 959.65 | 17.55 | 0 (0.00%) | 2.11 | 0 | 0 | 0 | |||||||||
| 7 Apr | 943.30 | 17.55 | 0 (0.00%) | 3.54 | 0 | 0 | 0 | |||||||||
For Premier Energies Limited - strike price 1000 expiring on 26MAY2026
Delta for 1000 CE is 0
Historical price for 1000 CE is as follows
On 12 May PREMIERENE was trading at 966.80. The strike last trading price was 17.4, which was -16.35 lower than the previous day. The implied volatity was 0, the open interest changed by 336 which increased total open position to 525
On 11 May PREMIERENE was trading at 1003.80. The strike last trading price was 36, which was -5.049999999999997 lower than the previous day. The implied volatity was 0, the open interest changed by -5 which decreased total open position to 189
On 8 May PREMIERENE was trading at 1011.60. The strike last trading price was 41, which was 4.149999999999999 higher than the previous day. The implied volatity was 37.19, the open interest changed by 14 which increased total open position to 193
On 7 May PREMIERENE was trading at 1018.50. The strike last trading price was 35.6, which was -13.949999999999996 lower than the previous day. The implied volatity was 27.92, the open interest changed by 48 which increased total open position to 180
On 6 May PREMIERENE was trading at 1033.00. The strike last trading price was 50.7, which was -3.549999999999997 lower than the previous day. The implied volatity was 29.54, the open interest changed by -12 which decreased total open position to 133
On 5 May PREMIERENE was trading at 1042.90. The strike last trading price was 53, which was -4.549999999999997 lower than the previous day. The implied volatity was 24.73, the open interest changed by 13 which increased total open position to 147
On 4 May PREMIERENE was trading at 1035.10. The strike last trading price was 57.55, which was 10.099999999999994 higher than the previous day. The implied volatity was 34.26, the open interest changed by 38 which increased total open position to 133
On 30 Apr PREMIERENE was trading at 1018.15. The strike last trading price was 48.5, which was -11.75 lower than the previous day. The implied volatity was 36.99, the open interest changed by 78 which increased total open position to 173
On 29 Apr PREMIERENE was trading at 1039.15. The strike last trading price was 61.45, which was -2.8999999999999915 lower than the previous day. The implied volatity was 31.35, the open interest changed by 7 which increased total open position to 97
On 28 Apr PREMIERENE was trading at 1037.35. The strike last trading price was 61.55, which was 5.399999999999999 higher than the previous day. The implied volatity was 33.48, the open interest changed by -10 which decreased total open position to 92
On 27 Apr PREMIERENE was trading at 1022.60. The strike last trading price was 58.55, which was 4.649999999999999 higher than the previous day. The implied volatity was 37.55, the open interest changed by -22 which decreased total open position to 101
On 24 Apr PREMIERENE was trading at 1007.55. The strike last trading price was 54.35, which was 3.8999999999999986 higher than the previous day. The implied volatity was 39.12, the open interest changed by 29 which increased total open position to 124
On 23 Apr PREMIERENE was trading at 1000.70. The strike last trading price was 48, which was 1.0499999999999972 higher than the previous day. The implied volatity was 37.36, the open interest changed by 18 which increased total open position to 93
On 22 Apr PREMIERENE was trading at 990.80. The strike last trading price was 47, which was -1.0499999999999972 lower than the previous day. The implied volatity was 40.63, the open interest changed by 27 which increased total open position to 57
On 21 Apr PREMIERENE was trading at 995.70. The strike last trading price was 48.05, which was -2.450000000000003 lower than the previous day. The implied volatity was 38.14, the open interest changed by 18 which increased total open position to 29
On 20 Apr PREMIERENE was trading at 1010.75. The strike last trading price was 50.5, which was 1.5 higher than the previous day. The implied volatity was 31.59, the open interest changed by 6 which increased total open position to 9
On 17 Apr PREMIERENE was trading at 1034.60. The strike last trading price was 49, which was -17.599999999999994 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Apr PREMIERENE was trading at 1003.10. The strike last trading price was 49, which was -17.599999999999994 lower than the previous day. The implied volatity was 35.1, the open interest changed by 0 which decreased total open position to 3
On 15 Apr PREMIERENE was trading at 998.50. The strike last trading price was 49, which was 0 lower than the previous day. The implied volatity was 35.1, the open interest changed by 1 which increased total open position to 4
On 13 Apr PREMIERENE was trading at 974.00. The strike last trading price was 49, which was -9.850000000000001 lower than the previous day. The implied volatity was 43.74, the open interest changed by 0 which decreased total open position to 3
On 10 Apr PREMIERENE was trading at 975.20. The strike last trading price was 49, which was 2.299999999999997 higher than the previous day. The implied volatity was 43.74, the open interest changed by 0 which decreased total open position to 2
On 9 Apr PREMIERENE was trading at 956.45. The strike last trading price was 46.7, which was 29.15 higher than the previous day. The implied volatity was 44.01, the open interest changed by 1 which increased total open position to 1
On 8 Apr PREMIERENE was trading at 959.65. The strike last trading price was 17.55, which was 0 lower than the previous day. The implied volatity was 2.11, the open interest changed by 0 which decreased total open position to 0
On 7 Apr PREMIERENE was trading at 943.30. The strike last trading price was 17.55, which was 0 lower than the previous day. The implied volatity was 3.54, the open interest changed by 0 which decreased total open position to 0
| PREMIERENE 26-May-2026 (13d) 1000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 May | 966.80 | 60.6 | 22.050000000000004 (57.20%) | 0 | 508 | -142 | 449 |
| 11 May | 1003.80 | 37.35 | 5.200000000000003 (16.17%) | 48.58 | 574 | -66 | 591 |
| 8 May | 1011.60 | 31.4 | -0.3000000000000007 (-0.95%) | 42.69 | 954 | 131 | 657 |
| 7 May | 1018.50 | 31.6 | 5.150000000000002 (19.47%) | 43.14 | 1,133 | -133 | 527 |
| 6 May | 1033.00 | 27.45 | 2.3999999999999986 (9.58%) | 44.31 | 759 | 136 | 648 |
| 5 May | 1042.90 | 26.4 | -3.3000000000000007 (-11.11%) | 46.14 | 830 | 186 | 482 |
| 4 May | 1035.10 | 28.5 | -13.149999999999999 (-31.57%) | 45.36 | 304 | 45 | 296 |
| 30 Apr | 1018.15 | 41.15 | 5.149999999999999 (14.31%) | 45.47 | 646 | -38 | 213 |
| 29 Apr | 1039.15 | 34.1 | -3.1499999999999986 (-8.46%) | 47.98 | 367 | 91 | 253 |
| 28 Apr | 1037.35 | 39.3 | -6.5 (-14.19%) | 50.83 | 229 | 45 | 170 |
| 27 Apr | 1022.60 | 44.75 | -6.850000000000001 (-13.28%) | 50.7 | 253 | 42 | 123 |
| 24 Apr | 1007.55 | 51.55 | -3.8000000000000043 (-6.87%) | 48.34 | 145 | 55 | 82 |
| 23 Apr | 1000.70 | 55.35 | -3.1999999999999957 (-5.47%) | 48.5 | 21 | -5 | 28 |
| 22 Apr | 990.80 | 59.95 | 1.4500000000000028 (2.48%) | 47.71 | 35 | 9 | 34 |
| 21 Apr | 995.70 | 58.5 | -3.299999999999997 (-5.34%) | 48.37 | 21 | 15 | 25 |
| 20 Apr | 1010.75 | 61.8 | -162.25 (-72.42%) | 53.63 | 17 | 10 | 10 |
| 17 Apr | 1034.60 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1003.10 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 998.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 974.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 975.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 956.45 | 224.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 959.65 | 224.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 943.30 | 224.05 | 0 (0.00%) | - | 0 | 0 | 0 |
For Premier Energies Limited - strike price 1000 expiring on 26MAY2026
Delta for 1000 PE is 0
Historical price for 1000 PE is as follows
On 12 May PREMIERENE was trading at 966.80. The strike last trading price was 60.6, which was 22.050000000000004 higher than the previous day. The implied volatity was 0, the open interest changed by -142 which decreased total open position to 449
On 11 May PREMIERENE was trading at 1003.80. The strike last trading price was 37.35, which was 5.200000000000003 higher than the previous day. The implied volatity was 48.58, the open interest changed by -66 which decreased total open position to 591
On 8 May PREMIERENE was trading at 1011.60. The strike last trading price was 31.4, which was -0.3000000000000007 lower than the previous day. The implied volatity was 42.69, the open interest changed by 131 which increased total open position to 657
On 7 May PREMIERENE was trading at 1018.50. The strike last trading price was 31.6, which was 5.150000000000002 higher than the previous day. The implied volatity was 43.14, the open interest changed by -133 which decreased total open position to 527
On 6 May PREMIERENE was trading at 1033.00. The strike last trading price was 27.45, which was 2.3999999999999986 higher than the previous day. The implied volatity was 44.31, the open interest changed by 136 which increased total open position to 648
On 5 May PREMIERENE was trading at 1042.90. The strike last trading price was 26.4, which was -3.3000000000000007 lower than the previous day. The implied volatity was 46.14, the open interest changed by 186 which increased total open position to 482
On 4 May PREMIERENE was trading at 1035.10. The strike last trading price was 28.5, which was -13.149999999999999 lower than the previous day. The implied volatity was 45.36, the open interest changed by 45 which increased total open position to 296
On 30 Apr PREMIERENE was trading at 1018.15. The strike last trading price was 41.15, which was 5.149999999999999 higher than the previous day. The implied volatity was 45.47, the open interest changed by -38 which decreased total open position to 213
On 29 Apr PREMIERENE was trading at 1039.15. The strike last trading price was 34.1, which was -3.1499999999999986 lower than the previous day. The implied volatity was 47.98, the open interest changed by 91 which increased total open position to 253
On 28 Apr PREMIERENE was trading at 1037.35. The strike last trading price was 39.3, which was -6.5 lower than the previous day. The implied volatity was 50.83, the open interest changed by 45 which increased total open position to 170
On 27 Apr PREMIERENE was trading at 1022.60. The strike last trading price was 44.75, which was -6.850000000000001 lower than the previous day. The implied volatity was 50.7, the open interest changed by 42 which increased total open position to 123
On 24 Apr PREMIERENE was trading at 1007.55. The strike last trading price was 51.55, which was -3.8000000000000043 lower than the previous day. The implied volatity was 48.34, the open interest changed by 55 which increased total open position to 82
On 23 Apr PREMIERENE was trading at 1000.70. The strike last trading price was 55.35, which was -3.1999999999999957 lower than the previous day. The implied volatity was 48.5, the open interest changed by -5 which decreased total open position to 28
On 22 Apr PREMIERENE was trading at 990.80. The strike last trading price was 59.95, which was 1.4500000000000028 higher than the previous day. The implied volatity was 47.71, the open interest changed by 9 which increased total open position to 34
On 21 Apr PREMIERENE was trading at 995.70. The strike last trading price was 58.5, which was -3.299999999999997 lower than the previous day. The implied volatity was 48.37, the open interest changed by 15 which increased total open position to 25
On 20 Apr PREMIERENE was trading at 1010.75. The strike last trading price was 61.8, which was -162.25 lower than the previous day. The implied volatity was 53.63, the open interest changed by 10 which increased total open position to 10
On 17 Apr PREMIERENE was trading at 1034.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr PREMIERENE was trading at 1003.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr PREMIERENE was trading at 998.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr PREMIERENE was trading at 974.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr PREMIERENE was trading at 975.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr PREMIERENE was trading at 956.45. The strike last trading price was 224.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr PREMIERENE was trading at 959.65. The strike last trading price was 224.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr PREMIERENE was trading at 943.30. The strike last trading price was 224.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
