Historical option data for PREMIERENE
29 Jun 2026 10:50 AM IST
| PREMIERENE 28-Jul-2026 (27d) 1000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 0.01
Theta: -0.54
Gamma: 0.00364
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 1040.70 | 67 | -1 (-1.47%) | 29.73 | 3 | 1 | 30 | |||||||||
| 25 Jun | 1050.60 | 67.95 | -2.05 (-2.93%) | 30.08 | 75 | 17 | 26 | |||||||||
| 24 Jun | 1053.40 | 70.2 | -7.8 (-10.00%) | 27.18 | 13 | -2 | 10 | |||||||||
| 23 Jun | 1046.00 | 78 | -27 (-25.71%) | 34.16 | 1 | 1 | 12 | |||||||||
| 22 Jun | 1062.80 | 105 | 0 (0.00%) | 34.25 | 1 | 0 | 11 | |||||||||
| 19 Jun | 1079.60 | 105 | 20 (23.53%) | 34.25 | 1 | 0 | 12 | |||||||||
| 18 Jun | 1057.70 | 85.1 | 0.1 (0.12%) | - | 1 | 0 | 12 | |||||||||
| 17 Jun | 1055.80 | 85.1 | 0.1 (0.12%) | 33.23 | 1 | 0 | 12 | |||||||||
| 16 Jun | 1055.30 | 85.1 | 8.1 (10.52%) | 33.23 | 1 | 1 | 12 | |||||||||
| 15 Jun | 1045.40 | 77.2 | 7.2 (10.29%) | 32.79 | 4 | 4 | 11 | |||||||||
| 12 Jun | 1034.60 | 70 | -26 (-27.08%) | 32.43 | 6 | 4 | 6 | |||||||||
| 11 Jun | 1058.00 | 96 | 38.5 (66.96%) | 33.85 | 3 | 0 | 2 | |||||||||
| 10 Jun | 1065.90 | 57.5 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 9 Jun | 1086.70 | 57.5 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 8 Jun | 1090.50 | 57.5 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 5 Jun | 1080.10 | 57.5 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 4 Jun | 1077.80 | 57.5 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 3 Jun | 1089.00 | 57.5 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 2 Jun | 1074.40 | 57.5 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 1 Jun | 1052.70 | 57.5 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 29 May | 1061.00 | 57.5 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 27 May | 1046.00 | 57.5 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 26 May | 1016.80 | 57.5 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 25 May | 985.00 | 57.5 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 22 May | 983.40 | 57.5 | 0 (0.00%) | 25.59 | 2 | 0 | 2 | |||||||||
| 21 May | 1015.10 | 55 | -68.25 (-55.38%) | 25.59 | 2 | 0 | 0 | |||||||||
For Premier Energies Limited - strike price 1000 expiring on 28JUL2026
Delta for 1000 CE is 0.74
Historical price for 1000 CE is as follows
On 29 Jun PREMIERENE was trading at 1040.70. The strike last trading price was 67, which was -1 lower than the previous day. The implied volatity was 29.73, the open interest changed by 1 which increased total open position to 30
On 25 Jun PREMIERENE was trading at 1050.60. The strike last trading price was 67.95, which was -2.05 lower than the previous day. The implied volatity was 30.08, the open interest changed by 17 which increased total open position to 26
On 24 Jun PREMIERENE was trading at 1053.40. The strike last trading price was 70.2, which was -7.8 lower than the previous day. The implied volatity was 27.18, the open interest changed by -2 which decreased total open position to 10
On 23 Jun PREMIERENE was trading at 1046.00. The strike last trading price was 78, which was -27 lower than the previous day. The implied volatity was 34.16, the open interest changed by 1 which increased total open position to 12
On 22 Jun PREMIERENE was trading at 1062.80. The strike last trading price was 105, which was 0 lower than the previous day. The implied volatity was 34.25, the open interest changed by 0 which decreased total open position to 11
On 19 Jun PREMIERENE was trading at 1079.60. The strike last trading price was 105, which was 20 higher than the previous day. The implied volatity was 34.25, the open interest changed by 0 which decreased total open position to 12
On 18 Jun PREMIERENE was trading at 1057.70. The strike last trading price was 85.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 17 Jun PREMIERENE was trading at 1055.80. The strike last trading price was 85.1, which was 0.1 higher than the previous day. The implied volatity was 33.23, the open interest changed by 0 which decreased total open position to 12
On 16 Jun PREMIERENE was trading at 1055.30. The strike last trading price was 85.1, which was 8.1 higher than the previous day. The implied volatity was 33.23, the open interest changed by 1 which increased total open position to 12
On 15 Jun PREMIERENE was trading at 1045.40. The strike last trading price was 77.2, which was 7.2 higher than the previous day. The implied volatity was 32.79, the open interest changed by 4 which increased total open position to 11
On 12 Jun PREMIERENE was trading at 1034.60. The strike last trading price was 70, which was -26 lower than the previous day. The implied volatity was 32.43, the open interest changed by 4 which increased total open position to 6
On 11 Jun PREMIERENE was trading at 1058.00. The strike last trading price was 96, which was 38.5 higher than the previous day. The implied volatity was 33.85, the open interest changed by 0 which decreased total open position to 2
On 10 Jun PREMIERENE was trading at 1065.90. The strike last trading price was 57.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Jun PREMIERENE was trading at 1086.70. The strike last trading price was 57.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Jun PREMIERENE was trading at 1090.50. The strike last trading price was 57.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Jun PREMIERENE was trading at 1080.10. The strike last trading price was 57.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Jun PREMIERENE was trading at 1077.80. The strike last trading price was 57.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Jun PREMIERENE was trading at 1089.00. The strike last trading price was 57.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Jun PREMIERENE was trading at 1074.40. The strike last trading price was 57.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Jun PREMIERENE was trading at 1052.70. The strike last trading price was 57.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 29 May PREMIERENE was trading at 1061.00. The strike last trading price was 57.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 May PREMIERENE was trading at 1046.00. The strike last trading price was 57.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 May PREMIERENE was trading at 1016.80. The strike last trading price was 57.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 May PREMIERENE was trading at 985.00. The strike last trading price was 57.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 May PREMIERENE was trading at 983.40. The strike last trading price was 57.5, which was 0 lower than the previous day. The implied volatity was 25.59, the open interest changed by 0 which decreased total open position to 2
On 21 May PREMIERENE was trading at 1015.10. The strike last trading price was 55, which was -68.25 lower than the previous day. The implied volatity was 25.59, the open interest changed by 0 which decreased total open position to 0
| PREMIERENE 28-Jul-2026 (27d) 1000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 0.01
Theta: -0.55
Gamma: 0.00325
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 1040.70 | 22.5 | 0.25 (1.12%) | 36.45 | 29 | 6 | 94 |
| 25 Jun | 1050.60 | 23.5 | 1.95 (9.05%) | 35.99 | 100 | 26 | 88 |
| 24 Jun | 1053.40 | 22 | -0.9 (-3.93%) | 35.58 | 39 | 18 | 62 |
| 23 Jun | 1046.00 | 23.4 | 3.95 (20.31%) | 34.93 | 16 | 11 | 43 |
| 22 Jun | 1062.80 | 19.45 | -4.5 (-18.79%) | 35.68 | 7 | 3 | 33 |
| 19 Jun | 1079.60 | 23.95 | -0.05 (-0.21%) | 35.9 | 6 | 3 | 30 |
| 18 Jun | 1057.70 | 24 | 3.8 (18.81%) | 36.32 | 6 | 4 | 27 |
| 17 Jun | 1055.80 | 20.2 | 20.2 (-25.19%) | 34.68 | 8 | 0 | 23 |
| 16 Jun | 1055.30 | 20.2 | -6.8 (-25.19%) | 34.68 | 8 | 6 | 25 |
| 15 Jun | 1045.40 | 27 | -8.5 (-23.94%) | 35.69 | 6 | 4 | 19 |
| 12 Jun | 1034.60 | 36 | 10 (38.46%) | 36.81 | 13 | 11 | 14 |
| 11 Jun | 1058.00 | 26 | 26 | - | 3 | 0 | 3 |
| 10 Jun | 1065.90 | 26 | 26 | - | 3 | 0 | 3 |
| 9 Jun | 1086.70 | 26 | 26 | - | 3 | 0 | 3 |
| 8 Jun | 1090.50 | 26 | 26 | - | 3 | 0 | 3 |
| 5 Jun | 1080.10 | 26 | -45.55 (-63.66%) | 38.04 | 3 | 2 | 2 |
| 4 Jun | 1077.80 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Jun | 1089.00 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Jun | 1074.40 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jun | 1052.70 | 0 | 0 | - | 0 | 0 | 0 |
| 29 May | 1061.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 May | 1046.00 | 0 | 0 | - | 0 | 0 | 0 |
| 26 May | 1016.80 | 0 | 0 | - | 0 | 0 | 0 |
| 25 May | 985.00 | 0 | 0 | - | 0 | 0 | 0 |
| 22 May | 983.40 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 1015.10 | 0 | 0 | - | 0 | 0 | 0 |
For Premier Energies Limited - strike price 1000 expiring on 28JUL2026
Delta for 1000 PE is -0.31
Historical price for 1000 PE is as follows
On 29 Jun PREMIERENE was trading at 1040.70. The strike last trading price was 22.5, which was 0.25 higher than the previous day. The implied volatity was 36.45, the open interest changed by 6 which increased total open position to 94
On 25 Jun PREMIERENE was trading at 1050.60. The strike last trading price was 23.5, which was 1.95 higher than the previous day. The implied volatity was 35.99, the open interest changed by 26 which increased total open position to 88
On 24 Jun PREMIERENE was trading at 1053.40. The strike last trading price was 22, which was -0.9 lower than the previous day. The implied volatity was 35.58, the open interest changed by 18 which increased total open position to 62
On 23 Jun PREMIERENE was trading at 1046.00. The strike last trading price was 23.4, which was 3.95 higher than the previous day. The implied volatity was 34.93, the open interest changed by 11 which increased total open position to 43
On 22 Jun PREMIERENE was trading at 1062.80. The strike last trading price was 19.45, which was -4.5 lower than the previous day. The implied volatity was 35.68, the open interest changed by 3 which increased total open position to 33
On 19 Jun PREMIERENE was trading at 1079.60. The strike last trading price was 23.95, which was -0.05 lower than the previous day. The implied volatity was 35.9, the open interest changed by 3 which increased total open position to 30
On 18 Jun PREMIERENE was trading at 1057.70. The strike last trading price was 24, which was 3.8 higher than the previous day. The implied volatity was 36.32, the open interest changed by 4 which increased total open position to 27
On 17 Jun PREMIERENE was trading at 1055.80. The strike last trading price was 20.2, which was 20.2 higher than the previous day. The implied volatity was 34.68, the open interest changed by 0 which decreased total open position to 23
On 16 Jun PREMIERENE was trading at 1055.30. The strike last trading price was 20.2, which was -6.8 lower than the previous day. The implied volatity was 34.68, the open interest changed by 6 which increased total open position to 25
On 15 Jun PREMIERENE was trading at 1045.40. The strike last trading price was 27, which was -8.5 lower than the previous day. The implied volatity was 35.69, the open interest changed by 4 which increased total open position to 19
On 12 Jun PREMIERENE was trading at 1034.60. The strike last trading price was 36, which was 10 higher than the previous day. The implied volatity was 36.81, the open interest changed by 11 which increased total open position to 14
On 11 Jun PREMIERENE was trading at 1058.00. The strike last trading price was 26, which was 26 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Jun PREMIERENE was trading at 1065.90. The strike last trading price was 26, which was 26 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Jun PREMIERENE was trading at 1086.70. The strike last trading price was 26, which was 26 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 8 Jun PREMIERENE was trading at 1090.50. The strike last trading price was 26, which was 26 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Jun PREMIERENE was trading at 1080.10. The strike last trading price was 26, which was -45.55 lower than the previous day. The implied volatity was 38.04, the open interest changed by 2 which increased total open position to 2
On 4 Jun PREMIERENE was trading at 1077.80. 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 3 Jun PREMIERENE was trading at 1089.00. 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 2 Jun PREMIERENE was trading at 1074.40. 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 1 Jun PREMIERENE was trading at 1052.70. 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 29 May PREMIERENE was trading at 1061.00. 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 27 May PREMIERENE was trading at 1046.00. 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 26 May PREMIERENE was trading at 1016.80. 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 25 May PREMIERENE was trading at 985.00. 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 22 May PREMIERENE was trading at 983.40. 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 21 May PREMIERENE was trading at 1015.10. 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
