Historical option data for PREMIERENE
17 Jun 2026 10:59 AM IST
| PREMIERENE 30-Jun-2026 (13d) 1030 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 0.01
Theta: -0.75
Gamma: 0.00543
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Jun | 1060.60 | 46 | 2.95 (6.85%) | 28.85 | 147 | 56 | 228 | |||||||||
| 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 0.75
Historical price for 1030 CE is as follows
On 17 Jun PREMIERENE was trading at 1060.60. The strike last trading price was 46, which was 2.95 higher than the previous day. The implied volatity was 28.85, the open interest changed by 56 which increased total open position to 228
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 (13d) 1030 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 0.01
Theta: -0.67
Gamma: 0.00552
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Jun | 1060.60 | 11.25 | -0.95 (-7.79%) | 30.13 | 102 | 19 | 330 |
| 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 -0.28
Historical price for 1030 PE is as follows
On 17 Jun PREMIERENE was trading at 1060.60. The strike last trading price was 11.25, which was -0.95 lower than the previous day. The implied volatity was 30.13, the open interest changed by 19 which increased total open position to 330
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
