Historical option data for PREMIERENE
29 May 2026 04:10 PM IST
| PREMIERENE 30-Jun-2026 (31d) 1000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 0.01
Theta: -0.58
Gamma: 0.00318
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 May | 1061.00 | 75 | 9.95 (15.30%) | 33.23 | 307 | 43 | 944 | |||||||||
| 27 May | 1046.00 | 70.1 | 17.5 (33.27%) | 26.54 | 1,455 | 82 | 902 | |||||||||
| 26 May | 1016.80 | 52 | 16.25 (45.45%) | 31.44 | 2,871 | 67 | 821 | |||||||||
| 25 May | 985.00 | 35.8 | -6.45 (-15.27%) | 31.77 | 1,614 | 411 | 753 | |||||||||
| 22 May | 983.40 | 43 | -5.05 (-10.51%) | 41.41 | 744 | 289 | 341 | |||||||||
| 21 May | 1015.10 | 50.9 | 6.75 (15.29%) | 31.43 | 115 | 50 | 52 | |||||||||
| 20 May | 992.40 | 44.15 | -1.85 (-4.02%) | 33.96 | 1 | 0 | 1 | |||||||||
| 19 May | 983.10 | 46 | -6 (-11.54%) | 39.07 | 1 | 1 | 1 | |||||||||
| 18 May | 986.90 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 981.60 | 0 | -51.65 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 977.40 | 0 | -51.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 967.40 | 0 | -51.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 966.80 | 0 | -51.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1003.80 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
| 29 Apr | 1039.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 1014.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 1007.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 1000.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 990.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 995.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1003.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1003.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 998.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 974.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 962.70 | 51.65 | 0 (0.00%) | 0.79 | 0 | 0 | 0 | |||||||||
| 9 Apr | 956.45 | 51.65 | 0 (0.00%) | 1.37 | 0 | 0 | 0 | |||||||||
| 8 Apr | 959.65 | 51.65 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 943.30 | 0 | 0 (0.00%) | 1.87 | 0 | 0 | 0 | |||||||||
| 6 Apr | 925.95 | 0 | 0 (0.00%) | 2.83 | 0 | 0 | 0 | |||||||||
| 2 Apr | 917.35 | 0 | 0 (0.00%) | 3.59 | 0 | 0 | 0 | |||||||||
For Premier Energies Limited - strike price 1000 expiring on 30JUN2026
Delta for 1000 CE is 0.73
Historical price for 1000 CE is as follows
On 29 May PREMIERENE was trading at 1061.00. The strike last trading price was 75, which was 9.95 higher than the previous day. The implied volatity was 33.23, the open interest changed by 43 which increased total open position to 944
On 27 May PREMIERENE was trading at 1046.00. The strike last trading price was 70.1, which was 17.5 higher than the previous day. The implied volatity was 26.54, the open interest changed by 82 which increased total open position to 902
On 26 May PREMIERENE was trading at 1016.80. The strike last trading price was 52, which was 16.25 higher than the previous day. The implied volatity was 31.44, the open interest changed by 67 which increased total open position to 821
On 25 May PREMIERENE was trading at 985.00. The strike last trading price was 35.8, which was -6.45 lower than the previous day. The implied volatity was 31.77, the open interest changed by 411 which increased total open position to 753
On 22 May PREMIERENE was trading at 983.40. The strike last trading price was 43, which was -5.05 lower than the previous day. The implied volatity was 41.41, the open interest changed by 289 which increased total open position to 341
On 21 May PREMIERENE was trading at 1015.10. The strike last trading price was 50.9, which was 6.75 higher than the previous day. The implied volatity was 31.43, the open interest changed by 50 which increased total open position to 52
On 20 May PREMIERENE was trading at 992.40. The strike last trading price was 44.15, which was -1.85 lower than the previous day. The implied volatity was 33.96, the open interest changed by 0 which decreased total open position to 1
On 19 May PREMIERENE was trading at 983.10. The strike last trading price was 46, which was -6 lower than the previous day. The implied volatity was 39.07, the open interest changed by 1 which increased total open position to 1
On 18 May PREMIERENE was trading at 986.90. 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 May PREMIERENE was trading at 981.60. The strike last trading price was 0, which was -51.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May PREMIERENE was trading at 977.40. The strike last trading price was 0, which was -51.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May PREMIERENE was trading at 967.40. The strike last trading price was 0, which was -51.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May PREMIERENE was trading at 966.80. The strike last trading price was 0, which was -51.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May PREMIERENE was trading at 1003.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 29 Apr PREMIERENE was trading at 1039.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr PREMIERENE was trading at 1014.85. 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 24 Apr PREMIERENE was trading at 1007.55. 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 23 Apr PREMIERENE was trading at 1000.70. 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 22 Apr PREMIERENE was trading at 990.80. 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 21 Apr PREMIERENE was trading at 995.70. 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 17 Apr PREMIERENE was trading at 1003.10. The strike last trading price was -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 962.70. The strike last trading price was 51.65, which was 0 lower than the previous day. The implied volatity was 0.79, 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 51.65, which was 0 lower than the previous day. The implied volatity was 1.37, 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 51.65, 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 0, which was 0 lower than the previous day. The implied volatity was 1.87, the open interest changed by 0 which decreased total open position to 0
On 6 Apr PREMIERENE was trading at 925.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.83, the open interest changed by 0 which decreased total open position to 0
On 2 Apr PREMIERENE was trading at 917.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.59, the open interest changed by 0 which decreased total open position to 0
| PREMIERENE 30-Jun-2026 (31d) 1000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0.01
Theta: -0.43
Gamma: 0.00323
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 May | 1061.00 | 17.85 | -0.15 (-0.83%) | 32.74 | 921 | 58 | 581 |
| 27 May | 1046.00 | 16.25 | -11.8 (-42.07%) | 31.38 | 1,039 | 67 | 522 |
| 26 May | 1016.80 | 27.7 | -17.3 (-38.44%) | 31.03 | 987 | 181 | 455 |
| 25 May | 985.00 | 44.4 | -7.35 (-14.20%) | 32.38 | 618 | 182 | 275 |
| 22 May | 983.40 | 59 | 10 (20.41%) | 36.48 | 229 | 59 | 91 |
| 21 May | 1015.10 | 50 | -9 (-15.25%) | 42.03 | 45 | 22 | 32 |
| 20 May | 992.40 | 59 | -6.1 (-9.37%) | 43.8 | 14 | -4 | 9 |
| 19 May | 983.10 | 65.1 | -4.9 (-7.00%) | 46.82 | 5 | 1 | 13 |
| 18 May | 986.90 | 70 | -3 (-4.11%) | 50.3 | 11 | 9 | 10 |
| 15 May | 981.60 | 73 | -69.05 (-48.61%) | 47.89 | 1 | 1 | 1 |
| 14 May | 977.40 | 0 | -142.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 967.40 | 0 | -142.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 966.80 | 0 | -142.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1003.80 | 0 | 0 | - | 0 | 10 | 10 |
| 29 Apr | 1039.15 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 1014.85 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 1007.55 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 1000.70 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 990.80 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 995.70 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1003.10 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 1003.10 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 998.50 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 974.00 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 962.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 956.45 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 959.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 943.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 925.95 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 917.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Premier Energies Limited - strike price 1000 expiring on 30JUN2026
Delta for 1000 PE is -0.27
Historical price for 1000 PE is as follows
On 29 May PREMIERENE was trading at 1061.00. The strike last trading price was 17.85, which was -0.15 lower than the previous day. The implied volatity was 32.74, the open interest changed by 58 which increased total open position to 581
On 27 May PREMIERENE was trading at 1046.00. The strike last trading price was 16.25, which was -11.8 lower than the previous day. The implied volatity was 31.38, the open interest changed by 67 which increased total open position to 522
On 26 May PREMIERENE was trading at 1016.80. The strike last trading price was 27.7, which was -17.3 lower than the previous day. The implied volatity was 31.03, the open interest changed by 181 which increased total open position to 455
On 25 May PREMIERENE was trading at 985.00. The strike last trading price was 44.4, which was -7.35 lower than the previous day. The implied volatity was 32.38, the open interest changed by 182 which increased total open position to 275
On 22 May PREMIERENE was trading at 983.40. The strike last trading price was 59, which was 10 higher than the previous day. The implied volatity was 36.48, the open interest changed by 59 which increased total open position to 91
On 21 May PREMIERENE was trading at 1015.10. The strike last trading price was 50, which was -9 lower than the previous day. The implied volatity was 42.03, the open interest changed by 22 which increased total open position to 32
On 20 May PREMIERENE was trading at 992.40. The strike last trading price was 59, which was -6.1 lower than the previous day. The implied volatity was 43.8, the open interest changed by -4 which decreased total open position to 9
On 19 May PREMIERENE was trading at 983.10. The strike last trading price was 65.1, which was -4.9 lower than the previous day. The implied volatity was 46.82, the open interest changed by 1 which increased total open position to 13
On 18 May PREMIERENE was trading at 986.90. The strike last trading price was 70, which was -3 lower than the previous day. The implied volatity was 50.3, the open interest changed by 9 which increased total open position to 10
On 15 May PREMIERENE was trading at 981.60. The strike last trading price was 73, which was -69.05 lower than the previous day. The implied volatity was 47.89, the open interest changed by 1 which increased total open position to 1
On 14 May PREMIERENE was trading at 977.40. The strike last trading price was 0, which was -142.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May PREMIERENE was trading at 967.40. The strike last trading price was 0, which was -142.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May PREMIERENE was trading at 966.80. The strike last trading price was 0, which was -142.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May PREMIERENE was trading at 1003.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 29 Apr PREMIERENE was trading at 1039.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr PREMIERENE was trading at 1014.85. 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 24 Apr PREMIERENE was trading at 1007.55. 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 23 Apr PREMIERENE was trading at 1000.70. 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 22 Apr PREMIERENE was trading at 990.80. 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 21 Apr PREMIERENE was trading at 995.70. 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 17 Apr PREMIERENE was trading at 1003.10. The strike last trading price was -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 962.70. 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 9 Apr PREMIERENE was trading at 956.45. 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 8 Apr PREMIERENE was trading at 959.65. 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 7 Apr PREMIERENE was trading at 943.30. 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 6 Apr PREMIERENE was trading at 925.95. 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 Apr PREMIERENE was trading at 917.35. 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
