Historical option data for PREMIERENE
08 Jun 2026 04:10 PM IST
| PREMIERENE 30-Jun-2026 (21d) 1020 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Jun | 1090.50 | 78.75 | 0 (0.00%) | - | 12 | 0 | 142 | |||||||||
| 5 Jun | 1080.10 | 78.75 | -9.7 (-10.97%) | 35.25 | 12 | -4 | 143 | |||||||||
| 4 Jun | 1077.80 | 88.45 | 0 (0.00%) | 34.15 | 23 | 0 | 147 | |||||||||
| 3 Jun | 1089.00 | 86.6 | 8.85 (11.38%) | 34.15 | 23 | -10 | 148 | |||||||||
| 2 Jun | 1074.40 | 77.3 | 16.25 (26.62%) | 36.39 | 36 | -5 | 158 | |||||||||
| 1 Jun | 1052.70 | 61.8 | -5.15 (-7.69%) | 33.49 | 103 | -11 | 164 | |||||||||
| 29 May | 1061.00 | 60 | 5.65 (10.40%) | 29.05 | 440 | 36 | 175 | |||||||||
| 27 May | 1046.00 | 60 | 17.25 (40.35%) | 28.5 | 1,138 | -194 | 138 | |||||||||
| 26 May | 1016.80 | 43.8 | 15.45 (54.50%) | 32.81 | 1,531 | 146 | 332 | |||||||||
| 25 May | 985.00 | 28.5 | -4.05 (-12.44%) | 32.13 | 172 | 3 | 185 | |||||||||
| 22 May | 983.40 | 15.4 | -25.55 (-62.39%) | 20.1 | 210 | 179 | 182 | |||||||||
| 21 May | 1015.10 | 35.85 | 0.25 (0.70%) | 25.27 | 2 | 1 | 2 | |||||||||
| 20 May | 992.40 | 35.6 | -0.4 (-1.11%) | 37.26 | 0 | 0 | 1 | |||||||||
| 19 May | 983.10 | 35.6 | -10.4 (-22.61%) | 37.26 | 1 | 1 | 1 | |||||||||
| 18 May | 986.90 | 0 | -46 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 981.60 | 0 | -46 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 977.40 | 0 | -46 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 967.40 | 0 | -46 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 966.80 | 0 | -46 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1003.80 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
| 13 Apr | 974.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 962.70 | 0 | 0 (0.00%) | 1.91 | 0 | 0 | 0 | |||||||||
| 9 Apr | 956.45 | 0 | 0 (0.00%) | 2.54 | 0 | 0 | 0 | |||||||||
| 8 Apr | 959.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 943.30 | 0 | 0 (0.00%) | 3.01 | 0 | 0 | 0 | |||||||||
| 6 Apr | 925.95 | 0 | 0 (0.00%) | 3.94 | 0 | 0 | 0 | |||||||||
| 2 Apr | 917.35 | 0 | 0 (0.00%) | 3.83 | 0 | 0 | 0 | |||||||||
For Premier Energies Limited - strike price 1020 expiring on 30JUN2026
Delta for 1020 CE is -
Historical price for 1020 CE is as follows
On 8 Jun PREMIERENE was trading at 1090.50. The strike last trading price was 78.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 142
On 5 Jun PREMIERENE was trading at 1080.10. The strike last trading price was 78.75, which was -9.7 lower than the previous day. The implied volatity was 35.25, the open interest changed by -4 which decreased total open position to 143
On 4 Jun PREMIERENE was trading at 1077.80. The strike last trading price was 88.45, which was 0 lower than the previous day. The implied volatity was 34.15, the open interest changed by 0 which decreased total open position to 147
On 3 Jun PREMIERENE was trading at 1089.00. The strike last trading price was 86.6, which was 8.85 higher than the previous day. The implied volatity was 34.15, the open interest changed by -10 which decreased total open position to 148
On 2 Jun PREMIERENE was trading at 1074.40. The strike last trading price was 77.3, which was 16.25 higher than the previous day. The implied volatity was 36.39, the open interest changed by -5 which decreased total open position to 158
On 1 Jun PREMIERENE was trading at 1052.70. The strike last trading price was 61.8, which was -5.15 lower than the previous day. The implied volatity was 33.49, the open interest changed by -11 which decreased total open position to 164
On 29 May PREMIERENE was trading at 1061.00. The strike last trading price was 60, which was 5.65 higher than the previous day. The implied volatity was 29.05, the open interest changed by 36 which increased total open position to 175
On 27 May PREMIERENE was trading at 1046.00. The strike last trading price was 60, which was 17.25 higher than the previous day. The implied volatity was 28.5, the open interest changed by -194 which decreased total open position to 138
On 26 May PREMIERENE was trading at 1016.80. The strike last trading price was 43.8, which was 15.45 higher than the previous day. The implied volatity was 32.81, the open interest changed by 146 which increased total open position to 332
On 25 May PREMIERENE was trading at 985.00. The strike last trading price was 28.5, which was -4.05 lower than the previous day. The implied volatity was 32.13, the open interest changed by 3 which increased total open position to 185
On 22 May PREMIERENE was trading at 983.40. The strike last trading price was 15.4, which was -25.55 lower than the previous day. The implied volatity was 20.1, the open interest changed by 179 which increased total open position to 182
On 21 May PREMIERENE was trading at 1015.10. The strike last trading price was 35.85, which was 0.25 higher than the previous day. The implied volatity was 25.27, the open interest changed by 1 which increased total open position to 2
On 20 May PREMIERENE was trading at 992.40. The strike last trading price was 35.6, which was -0.4 lower than the previous day. The implied volatity was 37.26, 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 35.6, which was -10.4 lower than the previous day. The implied volatity was 37.26, 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 -46 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 -46 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 -46 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 -46 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 -46 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 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 1.91, 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 2.54, 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 3.01, 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 3.94, 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 3.83, the open interest changed by 0 which decreased total open position to 0
| PREMIERENE 30-Jun-2026 (21d) 1020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 0.01
Theta: -0.57
Gamma: 0.00306
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Jun | 1090.50 | 14 | -0.85 (-5.72%) | 37.11 | 58 | 4 | 141 |
| 5 Jun | 1080.10 | 14.6 | -1.4 (-8.75%) | 34.94 | 16 | 7 | 136 |
| 4 Jun | 1077.80 | 16.35 | 4.35 (36.25%) | 35.08 | 33 | 2 | 128 |
| 3 Jun | 1089.00 | 13.25 | -1.75 (-11.67%) | 33.86 | 207 | 28 | 124 |
| 2 Jun | 1074.40 | 15.3 | -6.7 (-30.45%) | 31.7 | 98 | 13 | 95 |
| 1 Jun | 1052.70 | 22.9 | 2.9 (14.50%) | 33.15 | 78 | 19 | 82 |
| 29 May | 1061.00 | 18.85 | -7.15 (-27.50%) | 32.22 | 142 | 1 | 64 |
| 27 May | 1046.00 | 24.6 | -15.65 (-38.88%) | 32.16 | 177 | 52 | 62 |
| 26 May | 1016.80 | 40.25 | -115.75 (-74.20%) | 33.74 | 24 | 9 | 9 |
| 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 |
| 20 May | 992.40 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 983.10 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 986.90 | 0 | -156.05 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 981.60 | 0 | -156.05 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 977.40 | 0 | -156.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 967.40 | 0 | -156.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 966.80 | 0 | -156.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1003.80 | 0 | 0 | - | 0 | 10 | 10 |
| 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 1020 expiring on 30JUN2026
Delta for 1020 PE is -0.23
Historical price for 1020 PE is as follows
On 8 Jun PREMIERENE was trading at 1090.50. The strike last trading price was 14, which was -0.85 lower than the previous day. The implied volatity was 37.11, the open interest changed by 4 which increased total open position to 141
On 5 Jun PREMIERENE was trading at 1080.10. The strike last trading price was 14.6, which was -1.4 lower than the previous day. The implied volatity was 34.94, the open interest changed by 7 which increased total open position to 136
On 4 Jun PREMIERENE was trading at 1077.80. The strike last trading price was 16.35, which was 4.35 higher than the previous day. The implied volatity was 35.08, the open interest changed by 2 which increased total open position to 128
On 3 Jun PREMIERENE was trading at 1089.00. The strike last trading price was 13.25, which was -1.75 lower than the previous day. The implied volatity was 33.86, the open interest changed by 28 which increased total open position to 124
On 2 Jun PREMIERENE was trading at 1074.40. The strike last trading price was 15.3, which was -6.7 lower than the previous day. The implied volatity was 31.7, the open interest changed by 13 which increased total open position to 95
On 1 Jun PREMIERENE was trading at 1052.70. The strike last trading price was 22.9, which was 2.9 higher than the previous day. The implied volatity was 33.15, the open interest changed by 19 which increased total open position to 82
On 29 May PREMIERENE was trading at 1061.00. The strike last trading price was 18.85, which was -7.15 lower than the previous day. The implied volatity was 32.22, the open interest changed by 1 which increased total open position to 64
On 27 May PREMIERENE was trading at 1046.00. The strike last trading price was 24.6, which was -15.65 lower than the previous day. The implied volatity was 32.16, the open interest changed by 52 which increased total open position to 62
On 26 May PREMIERENE was trading at 1016.80. The strike last trading price was 40.25, which was -115.75 lower than the previous day. The implied volatity was 33.74, the open interest changed by 9 which increased total open position to 9
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
On 20 May PREMIERENE was trading at 992.40. 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 19 May PREMIERENE was trading at 983.10. 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 18 May PREMIERENE was trading at 986.90. The strike last trading price was 0, which was -156.05 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 -156.05 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 -156.05 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 -156.05 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 -156.05 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 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
