Historical option data for PREMIERENE
29 Jun 2026 10:50 AM IST
| PREMIERENE 30-Jun-2026 1030 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 0
Theta: -2.92
Gamma: 0.01421
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 1040.70 | 16.95 | -9.55 (-36.04%) | 36.84 | 23 | -14 | 50 | |||||||||
| 25 Jun | 1050.60 | 24.3 | -8.7 (-26.36%) | 29.87 | 742 | 18 | 63 | |||||||||
| 24 Jun | 1053.40 | 33.15 | -7.85 (-19.15%) | 25.01 | 48 | 2 | 46 | |||||||||
| 23 Jun | 1046.00 | 41 | 0 (0.00%) | 29.89 | 32 | 0 | 44 | |||||||||
| 22 Jun | 1062.80 | 41.3 | -16.5 (-28.55%) | 29.89 | 32 | 0 | 45 | |||||||||
| 19 Jun | 1079.60 | 54.5 | 13.4 (32.60%) | 31.24 | 273 | -158 | 44 | |||||||||
| 18 Jun | 1057.70 | 40.5 | 1.25 (3.18%) | 27.12 | 344 | -45 | 205 | |||||||||
| 17 Jun | 1055.80 | 40.2 | -2.85 (-6.62%) | 29.55 | 202 | 78 | 250 | |||||||||
| 16 Jun | 1055.30 | 42.1 | 6.35 (17.76%) | 31.38 | 680 | 120 | 172 | |||||||||
| 15 Jun | 1045.40 | 36.15 | 6.3 (21.11%) | 33.19 | 167 | -4 | 53 | |||||||||
| 12 Jun | 1034.60 | 29 | -40.45 (-58.24%) | 29.27 | 67 | 0 | 56 | |||||||||
| 11 Jun | 1058.00 | 69.45 | 0 (0.00%) | - | 7 | 0 | 56 | |||||||||
| 10 Jun | 1065.90 | 69.45 | 0 (0.00%) | - | 7 | 0 | 56 | |||||||||
| 9 Jun | 1086.70 | 69.45 | 0 (0.00%) | - | 7 | 0 | 56 | |||||||||
| 8 Jun | 1090.50 | 69.45 | 0 (0.00%) | - | 7 | 0 | 56 | |||||||||
| 5 Jun | 1080.10 | 69.45 | 0 (0.00%) | 32.67 | 7 | 0 | 56 | |||||||||
| 4 Jun | 1077.80 | 69.45 | -9.6 (-12.14%) | 32.67 | 7 | -4 | 57 | |||||||||
| 3 Jun | 1089.00 | 73.55 | 3.1 (4.40%) | 32.54 | 17 | 0 | 62 | |||||||||
| 2 Jun | 1074.40 | 70.2 | 16.1 (29.76%) | 35.07 | 96 | -1 | 65 | |||||||||
| 1 Jun | 1052.70 | 54.4 | -0.75 (-1.36%) | 33.44 | 37 | -3 | 66 | |||||||||
| 29 May | 1061.00 | 52 | 3.3 (6.78%) | 24.35 | 109 | -7 | 68 | |||||||||
| 27 May | 1046.00 | 55.35 | 17.45 (46.04%) | 29.69 | 726 | 33 | 75 | |||||||||
| 26 May | 1016.80 | 36.85 | 6.85 (22.83%) | 32.37 | 208 | 34 | 43 | |||||||||
| 25 May | 985.00 | 30 | 0 (0.00%) | 32.76 | 3 | 0 | 9 | |||||||||
| 22 May | 983.40 | 30 | -6.6 (-18.03%) | 32.76 | 3 | 1 | 8 | |||||||||
| 21 May | 1015.10 | 36 | -53.7 (-59.87%) | 31.55 | 10 | 7 | 7 | |||||||||
| 20 May | 992.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 983.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 986.90 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 981.60 | 0 | -89.7 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 977.40 | 0 | -89.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 967.40 | 0 | -89.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 966.80 | 0 | -89.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1003.80 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
For Premier Energies Limited - strike price 1030 expiring on 30JUN2026
Delta for 1030 CE is 0.69
Historical price for 1030 CE is as follows
On 29 Jun PREMIERENE was trading at 1040.70. The strike last trading price was 16.95, which was -9.55 lower than the previous day. The implied volatity was 36.84, the open interest changed by -14 which decreased total open position to 50
On 25 Jun PREMIERENE was trading at 1050.60. The strike last trading price was 24.3, which was -8.7 lower than the previous day. The implied volatity was 29.87, the open interest changed by 18 which increased total open position to 63
On 24 Jun PREMIERENE was trading at 1053.40. The strike last trading price was 33.15, which was -7.85 lower than the previous day. The implied volatity was 25.01, the open interest changed by 2 which increased total open position to 46
On 23 Jun PREMIERENE was trading at 1046.00. The strike last trading price was 41, which was 0 lower than the previous day. The implied volatity was 29.89, the open interest changed by 0 which decreased total open position to 44
On 22 Jun PREMIERENE was trading at 1062.80. The strike last trading price was 41.3, which was -16.5 lower than the previous day. The implied volatity was 29.89, the open interest changed by 0 which decreased total open position to 45
On 19 Jun PREMIERENE was trading at 1079.60. The strike last trading price was 54.5, which was 13.4 higher than the previous day. The implied volatity was 31.24, the open interest changed by -158 which decreased total open position to 44
On 18 Jun PREMIERENE was trading at 1057.70. The strike last trading price was 40.5, which was 1.25 higher than the previous day. The implied volatity was 27.12, the open interest changed by -45 which decreased total open position to 205
On 17 Jun PREMIERENE was trading at 1055.80. The strike last trading price was 40.2, which was -2.85 lower than the previous day. The implied volatity was 29.55, the open interest changed by 78 which increased total open position to 250
On 16 Jun PREMIERENE was trading at 1055.30. The strike last trading price was 42.1, which was 6.35 higher than the previous day. The implied volatity was 31.38, the open interest changed by 120 which increased total open position to 172
On 15 Jun PREMIERENE was trading at 1045.40. The strike last trading price was 36.15, which was 6.3 higher than the previous day. The implied volatity was 33.19, the open interest changed by -4 which decreased total open position to 53
On 12 Jun PREMIERENE was trading at 1034.60. The strike last trading price was 29, which was -40.45 lower than the previous day. The implied volatity was 29.27, the open interest changed by 0 which decreased total open position to 56
On 11 Jun PREMIERENE was trading at 1058.00. The strike last trading price was 69.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 10 Jun PREMIERENE was trading at 1065.90. The strike last trading price was 69.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 9 Jun PREMIERENE was trading at 1086.70. The strike last trading price was 69.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 8 Jun PREMIERENE was trading at 1090.50. The strike last trading price was 69.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 5 Jun PREMIERENE was trading at 1080.10. The strike last trading price was 69.45, which was 0 lower than the previous day. The implied volatity was 32.67, the open interest changed by 0 which decreased total open position to 56
On 4 Jun PREMIERENE was trading at 1077.80. The strike last trading price was 69.45, which was -9.6 lower than the previous day. The implied volatity was 32.67, the open interest changed by -4 which decreased total open position to 57
On 3 Jun PREMIERENE was trading at 1089.00. The strike last trading price was 73.55, which was 3.1 higher than the previous day. The implied volatity was 32.54, the open interest changed by 0 which decreased total open position to 62
On 2 Jun PREMIERENE was trading at 1074.40. The strike last trading price was 70.2, which was 16.1 higher than the previous day. The implied volatity was 35.07, the open interest changed by -1 which decreased total open position to 65
On 1 Jun PREMIERENE was trading at 1052.70. The strike last trading price was 54.4, which was -0.75 lower than the previous day. The implied volatity was 33.44, the open interest changed by -3 which decreased total open position to 66
On 29 May PREMIERENE was trading at 1061.00. The strike last trading price was 52, which was 3.3 higher than the previous day. The implied volatity was 24.35, the open interest changed by -7 which decreased total open position to 68
On 27 May PREMIERENE was trading at 1046.00. The strike last trading price was 55.35, which was 17.45 higher than the previous day. The implied volatity was 29.69, the open interest changed by 33 which increased total open position to 75
On 26 May PREMIERENE was trading at 1016.80. The strike last trading price was 36.85, which was 6.85 higher than the previous day. The implied volatity was 32.37, the open interest changed by 34 which increased total open position to 43
On 25 May PREMIERENE was trading at 985.00. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was 32.76, the open interest changed by 0 which decreased total open position to 9
On 22 May PREMIERENE was trading at 983.40. The strike last trading price was 30, which was -6.6 lower than the previous day. The implied volatity was 32.76, the open interest changed by 1 which increased total open position to 8
On 21 May PREMIERENE was trading at 1015.10. The strike last trading price was 36, which was -53.7 lower than the previous day. The implied volatity was 31.55, the open interest changed by 7 which increased total open position to 7
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 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 -89.7 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 -89.7 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 -89.7 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 -89.7 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
| PREMIERENE 30-Jun-2026 1030 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 0
Theta: -3.08
Gamma: 0.01374
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 1040.70 | 6.05 | -3.35 (-35.64%) | 39.52 | 109 | -11 | 278 |
| 25 Jun | 1050.60 | 10.55 | 4 (61.07%) | 34.65 | 343 | 28 | 285 |
| 24 Jun | 1053.40 | 6.9 | -2.9 (-29.59%) | 28.36 | 116 | 11 | 257 |
| 23 Jun | 1046.00 | 9.8 | 3.85 (64.71%) | 28.37 | 112 | -25 | 246 |
| 22 Jun | 1062.80 | 6.3 | 2.45 (63.64%) | 29.1 | 327 | -28 | 272 |
| 19 Jun | 1079.60 | 4.4 | -3.8 (-46.34%) | 26.72 | 148 | -15 | 302 |
| 18 Jun | 1057.70 | 8 | -3.55 (-30.74%) | 26.18 | 103 | 2 | 316 |
| 17 Jun | 1055.80 | 10.85 | -1.35 (-11.07%) | 28.63 | 226 | 1 | 312 |
| 16 Jun | 1055.30 | 12.55 | -4.55 (-26.61%) | 28.56 | 834 | 171 | 310 |
| 15 Jun | 1045.40 | 17.05 | -9.5 (-35.78%) | 29.1 | 120 | -23 | 142 |
| 12 Jun | 1034.60 | 27.3 | 12.65 (86.35%) | 33.46 | 73 | -5 | 167 |
| 11 Jun | 1058.00 | 14.65 | 14.65 | - | 20 | 0 | 172 |
| 10 Jun | 1065.90 | 14.65 | 14.65 | - | 20 | 0 | 172 |
| 9 Jun | 1086.70 | 14.65 | 14.65 (-4.61%) | 36.56 | 20 | 0 | 172 |
| 8 Jun | 1090.50 | 16.55 | -0.8 (-4.61%) | 36.56 | 20 | -3 | 172 |
| 5 Jun | 1080.10 | 17 | -2 (-10.53%) | 34.18 | 45 | -8 | 176 |
| 4 Jun | 1077.80 | 19 | 4 (26.67%) | 34.62 | 209 | -38 | 184 |
| 3 Jun | 1089.00 | 14.8 | -2.2 (-12.94%) | 33.02 | 228 | 122 | 228 |
| 2 Jun | 1074.40 | 17.25 | -8.75 (-33.65%) | 31.45 | 163 | 24 | 105 |
| 1 Jun | 1052.70 | 26.2 | 0.2 (0.77%) | 32.56 | 107 | 3 | 80 |
| 29 May | 1061.00 | 26 | -6 (-18.75%) | 30.54 | 161 | 11 | 77 |
| 27 May | 1046.00 | 29.9 | -12.8 (-29.98%) | 31.95 | 242 | 48 | 66 |
| 26 May | 1016.80 | 42.05 | -26.95 (-39.06%) | 30.98 | 51 | 4 | 19 |
| 25 May | 985.00 | 68.65 | 68.65 (1.47%) | 38.55 | 16 | 0 | 15 |
| 22 May | 983.40 | 69 | 1 (1.47%) | 38.55 | 16 | -8 | 18 |
| 21 May | 1015.10 | 68 | -17 (-20.00%) | 43.49 | 2 | 0 | 24 |
| 20 May | 992.40 | 85 | 0 (0.00%) | 47.24 | 0 | 0 | 24 |
| 19 May | 983.10 | 85 | 1.7 (2.04%) | 47.24 | 1 | 1 | 24 |
| 18 May | 986.90 | 83.3 | 11.2 (15.53%) | 43.4 | 30 | 24 | 24 |
| 15 May | 981.60 | 0 | -72.1 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 977.40 | 0 | -72.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 967.40 | 0 | -72.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 966.80 | 0 | -72.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1003.80 | 0 | 0 | - | 0 | 10 | 10 |
For Premier Energies Limited - strike price 1030 expiring on 30JUN2026
Delta for 1030 PE is -0.34
Historical price for 1030 PE is as follows
On 29 Jun PREMIERENE was trading at 1040.70. The strike last trading price was 6.05, which was -3.35 lower than the previous day. The implied volatity was 39.52, the open interest changed by -11 which decreased total open position to 278
On 25 Jun PREMIERENE was trading at 1050.60. The strike last trading price was 10.55, which was 4 higher than the previous day. The implied volatity was 34.65, the open interest changed by 28 which increased total open position to 285
On 24 Jun PREMIERENE was trading at 1053.40. The strike last trading price was 6.9, which was -2.9 lower than the previous day. The implied volatity was 28.36, the open interest changed by 11 which increased total open position to 257
On 23 Jun PREMIERENE was trading at 1046.00. The strike last trading price was 9.8, which was 3.85 higher than the previous day. The implied volatity was 28.37, the open interest changed by -25 which decreased total open position to 246
On 22 Jun PREMIERENE was trading at 1062.80. The strike last trading price was 6.3, which was 2.45 higher than the previous day. The implied volatity was 29.1, the open interest changed by -28 which decreased total open position to 272
On 19 Jun PREMIERENE was trading at 1079.60. The strike last trading price was 4.4, which was -3.8 lower than the previous day. The implied volatity was 26.72, the open interest changed by -15 which decreased total open position to 302
On 18 Jun PREMIERENE was trading at 1057.70. The strike last trading price was 8, which was -3.55 lower than the previous day. The implied volatity was 26.18, the open interest changed by 2 which increased total open position to 316
On 17 Jun PREMIERENE was trading at 1055.80. The strike last trading price was 10.85, which was -1.35 lower than the previous day. The implied volatity was 28.63, the open interest changed by 1 which increased total open position to 312
On 16 Jun PREMIERENE was trading at 1055.30. The strike last trading price was 12.55, which was -4.55 lower than the previous day. The implied volatity was 28.56, the open interest changed by 171 which increased total open position to 310
On 15 Jun PREMIERENE was trading at 1045.40. The strike last trading price was 17.05, which was -9.5 lower than the previous day. The implied volatity was 29.1, the open interest changed by -23 which decreased total open position to 142
On 12 Jun PREMIERENE was trading at 1034.60. The strike last trading price was 27.3, which was 12.65 higher than the previous day. The implied volatity was 33.46, the open interest changed by -5 which decreased total open position to 167
On 11 Jun PREMIERENE was trading at 1058.00. The strike last trading price was 14.65, which was 14.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 172
On 10 Jun PREMIERENE was trading at 1065.90. The strike last trading price was 14.65, which was 14.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 172
On 9 Jun PREMIERENE was trading at 1086.70. The strike last trading price was 14.65, which was 14.65 higher than the previous day. The implied volatity was 36.56, the open interest changed by 0 which decreased total open position to 172
On 8 Jun PREMIERENE was trading at 1090.50. The strike last trading price was 16.55, which was -0.8 lower than the previous day. The implied volatity was 36.56, the open interest changed by -3 which decreased total open position to 172
On 5 Jun PREMIERENE was trading at 1080.10. The strike last trading price was 17, which was -2 lower than the previous day. The implied volatity was 34.18, the open interest changed by -8 which decreased total open position to 176
On 4 Jun PREMIERENE was trading at 1077.80. The strike last trading price was 19, which was 4 higher than the previous day. The implied volatity was 34.62, the open interest changed by -38 which decreased total open position to 184
On 3 Jun PREMIERENE was trading at 1089.00. The strike last trading price was 14.8, which was -2.2 lower than the previous day. The implied volatity was 33.02, the open interest changed by 122 which increased total open position to 228
On 2 Jun PREMIERENE was trading at 1074.40. The strike last trading price was 17.25, which was -8.75 lower than the previous day. The implied volatity was 31.45, the open interest changed by 24 which increased total open position to 105
On 1 Jun PREMIERENE was trading at 1052.70. The strike last trading price was 26.2, which was 0.2 higher than the previous day. The implied volatity was 32.56, the open interest changed by 3 which increased total open position to 80
On 29 May PREMIERENE was trading at 1061.00. The strike last trading price was 26, which was -6 lower than the previous day. The implied volatity was 30.54, the open interest changed by 11 which increased total open position to 77
On 27 May PREMIERENE was trading at 1046.00. The strike last trading price was 29.9, which was -12.8 lower than the previous day. The implied volatity was 31.95, the open interest changed by 48 which increased total open position to 66
On 26 May PREMIERENE was trading at 1016.80. The strike last trading price was 42.05, which was -26.95 lower than the previous day. The implied volatity was 30.98, the open interest changed by 4 which increased total open position to 19
On 25 May PREMIERENE was trading at 985.00. The strike last trading price was 68.65, which was 68.65 higher than the previous day. The implied volatity was 38.55, the open interest changed by 0 which decreased total open position to 15
On 22 May PREMIERENE was trading at 983.40. The strike last trading price was 69, which was 1 higher than the previous day. The implied volatity was 38.55, the open interest changed by -8 which decreased total open position to 18
On 21 May PREMIERENE was trading at 1015.10. The strike last trading price was 68, which was -17 lower than the previous day. The implied volatity was 43.49, the open interest changed by 0 which decreased total open position to 24
On 20 May PREMIERENE was trading at 992.40. The strike last trading price was 85, which was 0 lower than the previous day. The implied volatity was 47.24, the open interest changed by 0 which decreased total open position to 24
On 19 May PREMIERENE was trading at 983.10. The strike last trading price was 85, which was 1.7 higher than the previous day. The implied volatity was 47.24, the open interest changed by 1 which increased total open position to 24
On 18 May PREMIERENE was trading at 986.90. The strike last trading price was 83.3, which was 11.2 higher than the previous day. The implied volatity was 43.4, the open interest changed by 24 which increased total open position to 24
On 15 May PREMIERENE was trading at 981.60. The strike last trading price was 0, which was -72.1 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 -72.1 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 -72.1 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 -72.1 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
