Historical option data for PREMIERENE
18 Jun 2026 04:10 PM IST
| PREMIERENE 30-Jun-2026 (11d) 1050 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 0.01
Theta: -0.9
Gamma: 0.00724
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 1057.70 | 27.7 | 0.6 (2.21%) | 27.42 | 563 | 11 | 657 | |||||||||
| 17 Jun | 1055.80 | 28.55 | -1.2 (-4.03%) | 28.91 | 968 | 35 | 683 | |||||||||
| 16 Jun | 1055.30 | 29.05 | 3.65 (14.37%) | 31.39 | 1,542 | -104 | 648 | |||||||||
| 15 Jun | 1045.40 | 24.75 | 3.15 (14.58%) | 30.59 | 817 | -17 | 753 | |||||||||
| 12 Jun | 1034.60 | 20.8 | -13.75 (-39.80%) | 28.62 | 1,094 | -91 | 770 | |||||||||
| 11 Jun | 1058.00 | 35.2 | -9.85 (-21.86%) | 27.52 | 768 | 129 | 862 | |||||||||
| 10 Jun | 1065.90 | 44.45 | -12.75 (-22.29%) | 33.67 | 361 | 195 | 847 | |||||||||
| 9 Jun | 1086.70 | 57.05 | 0.7 (1.24%) | 32.48 | 293 | 78 | 749 | |||||||||
| 8 Jun | 1090.50 | 55 | -1.1 (-1.96%) | 32.72 | 228 | -10 | 661 | |||||||||
| 5 Jun | 1080.10 | 57.75 | -0.35 (-0.60%) | 33.86 | 160 | -2 | 672 | |||||||||
| 4 Jun | 1077.80 | 57.2 | -7.1 (-11.04%) | 37.73 | 673 | 338 | 674 | |||||||||
| 3 Jun | 1089.00 | 60.85 | 3.95 (6.94%) | 33.32 | 655 | -6 | 336 | |||||||||
| 2 Jun | 1074.40 | 56.5 | 13.8 (32.32%) | 35.06 | 821 | -74 | 342 | |||||||||
| 1 Jun | 1052.70 | 43.3 | -2.15 (-4.73%) | 33.65 | 851 | 28 | 419 | |||||||||
| 29 May | 1061.00 | 41 | 1.4 (3.54%) | 28.66 | 1,593 | -9 | 386 | |||||||||
| 27 May | 1046.00 | 43.8 | 13.9 (46.49%) | 29.48 | 1,980 | 261 | 402 | |||||||||
| 26 May | 1016.80 | 31.1 | 11.7 (60.31%) | 33.19 | 776 | -2 | 144 | |||||||||
| 25 May | 985.00 | 19.6 | -4.05 (-17.12%) | 33.12 | 154 | 64 | 146 | |||||||||
| 22 May | 983.40 | 23 | -5.9 (-20.42%) | 36.24 | 81 | 11 | 82 | |||||||||
| 21 May | 1015.10 | 30 | 7.1 (31.00%) | 32.94 | 79 | 31 | 71 | |||||||||
| 20 May | 992.40 | 22.9 | -0.1 (-0.43%) | 31.88 | 19 | -3 | 41 | |||||||||
| 19 May | 983.10 | 23.05 | -3.95 (-14.63%) | 34.11 | 14 | 1 | 42 | |||||||||
| 18 May | 986.90 | 25.95 | -54.05 (-67.56%) | 36.82 | 69 | 41 | 41 | |||||||||
| 15 May | 981.60 | 0 | -80.3 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 977.40 | 0 | -80.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 967.40 | 0 | -80.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 966.80 | 0 | -80.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1003.80 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
For Premier Energies Limited - strike price 1050 expiring on 30JUN2026
Delta for 1050 CE is 0.6
Historical price for 1050 CE is as follows
On 18 Jun PREMIERENE was trading at 1057.70. The strike last trading price was 27.7, which was 0.6 higher than the previous day. The implied volatity was 27.42, the open interest changed by 11 which increased total open position to 657
On 17 Jun PREMIERENE was trading at 1055.80. The strike last trading price was 28.55, which was -1.2 lower than the previous day. The implied volatity was 28.91, the open interest changed by 35 which increased total open position to 683
On 16 Jun PREMIERENE was trading at 1055.30. The strike last trading price was 29.05, which was 3.65 higher than the previous day. The implied volatity was 31.39, the open interest changed by -104 which decreased total open position to 648
On 15 Jun PREMIERENE was trading at 1045.40. The strike last trading price was 24.75, which was 3.15 higher than the previous day. The implied volatity was 30.59, the open interest changed by -17 which decreased total open position to 753
On 12 Jun PREMIERENE was trading at 1034.60. The strike last trading price was 20.8, which was -13.75 lower than the previous day. The implied volatity was 28.62, the open interest changed by -91 which decreased total open position to 770
On 11 Jun PREMIERENE was trading at 1058.00. The strike last trading price was 35.2, which was -9.85 lower than the previous day. The implied volatity was 27.52, the open interest changed by 129 which increased total open position to 862
On 10 Jun PREMIERENE was trading at 1065.90. The strike last trading price was 44.45, which was -12.75 lower than the previous day. The implied volatity was 33.67, the open interest changed by 195 which increased total open position to 847
On 9 Jun PREMIERENE was trading at 1086.70. The strike last trading price was 57.05, which was 0.7 higher than the previous day. The implied volatity was 32.48, the open interest changed by 78 which increased total open position to 749
On 8 Jun PREMIERENE was trading at 1090.50. The strike last trading price was 55, which was -1.1 lower than the previous day. The implied volatity was 32.72, the open interest changed by -10 which decreased total open position to 661
On 5 Jun PREMIERENE was trading at 1080.10. The strike last trading price was 57.75, which was -0.35 lower than the previous day. The implied volatity was 33.86, the open interest changed by -2 which decreased total open position to 672
On 4 Jun PREMIERENE was trading at 1077.80. The strike last trading price was 57.2, which was -7.1 lower than the previous day. The implied volatity was 37.73, the open interest changed by 338 which increased total open position to 674
On 3 Jun PREMIERENE was trading at 1089.00. The strike last trading price was 60.85, which was 3.95 higher than the previous day. The implied volatity was 33.32, the open interest changed by -6 which decreased total open position to 336
On 2 Jun PREMIERENE was trading at 1074.40. The strike last trading price was 56.5, which was 13.8 higher than the previous day. The implied volatity was 35.06, the open interest changed by -74 which decreased total open position to 342
On 1 Jun PREMIERENE was trading at 1052.70. The strike last trading price was 43.3, which was -2.15 lower than the previous day. The implied volatity was 33.65, the open interest changed by 28 which increased total open position to 419
On 29 May PREMIERENE was trading at 1061.00. The strike last trading price was 41, which was 1.4 higher than the previous day. The implied volatity was 28.66, the open interest changed by -9 which decreased total open position to 386
On 27 May PREMIERENE was trading at 1046.00. The strike last trading price was 43.8, which was 13.9 higher than the previous day. The implied volatity was 29.48, the open interest changed by 261 which increased total open position to 402
On 26 May PREMIERENE was trading at 1016.80. The strike last trading price was 31.1, which was 11.7 higher than the previous day. The implied volatity was 33.19, the open interest changed by -2 which decreased total open position to 144
On 25 May PREMIERENE was trading at 985.00. The strike last trading price was 19.6, which was -4.05 lower than the previous day. The implied volatity was 33.12, the open interest changed by 64 which increased total open position to 146
On 22 May PREMIERENE was trading at 983.40. The strike last trading price was 23, which was -5.9 lower than the previous day. The implied volatity was 36.24, the open interest changed by 11 which increased total open position to 82
On 21 May PREMIERENE was trading at 1015.10. The strike last trading price was 30, which was 7.1 higher than the previous day. The implied volatity was 32.94, the open interest changed by 31 which increased total open position to 71
On 20 May PREMIERENE was trading at 992.40. The strike last trading price was 22.9, which was -0.1 lower than the previous day. The implied volatity was 31.88, the open interest changed by -3 which decreased total open position to 41
On 19 May PREMIERENE was trading at 983.10. The strike last trading price was 23.05, which was -3.95 lower than the previous day. The implied volatity was 34.11, the open interest changed by 1 which increased total open position to 42
On 18 May PREMIERENE was trading at 986.90. The strike last trading price was 25.95, which was -54.05 lower than the previous day. The implied volatity was 36.82, the open interest changed by 41 which increased total open position to 41
On 15 May PREMIERENE was trading at 981.60. The strike last trading price was 0, which was -80.3 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 -80.3 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 -80.3 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 -80.3 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 (11d) 1050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 0.01
Theta: -0.71
Gamma: 0.0075
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 1057.70 | 15 | -4.5 (-23.08%) | 26.42 | 440 | 54 | 417 |
| 17 Jun | 1055.80 | 18 | -2.1 (-10.45%) | 28.27 | 944 | 44 | 355 |
| 16 Jun | 1055.30 | 20.4 | -5.5 (-21.24%) | 27.9 | 747 | 70 | 387 |
| 15 Jun | 1045.40 | 26.45 | -10.65 (-28.71%) | 29.21 | 294 | 42 | 317 |
| 12 Jun | 1034.60 | 38.35 | 11.45 (42.57%) | 34.08 | 366 | -82 | 275 |
| 11 Jun | 1058.00 | 24.45 | 0.85 (3.60%) | 32.7 | 240 | 45 | 358 |
| 10 Jun | 1065.90 | 23.15 | 4.15 (21.84%) | 32.21 | 148 | 37 | 313 |
| 9 Jun | 1086.70 | 19.35 | -0.65 (-3.25%) | 34.76 | 137 | -9 | 274 |
| 8 Jun | 1090.50 | 22.7 | -0.55 (-2.37%) | 36.32 | 216 | 39 | 283 |
| 5 Jun | 1080.10 | 22.1 | -2.9 (-11.60%) | 33.05 | 321 | 57 | 244 |
| 4 Jun | 1077.80 | 25.8 | 4.8 (22.86%) | 34.02 | 160 | -10 | 186 |
| 3 Jun | 1089.00 | 21.9 | -1.1 (-4.78%) | 32.73 | 346 | 41 | 194 |
| 2 Jun | 1074.40 | 24.05 | -9.95 (-29.26%) | 30.74 | 318 | 24 | 153 |
| 1 Jun | 1052.70 | 34.6 | 0.6 (1.76%) | 32.93 | 275 | 53 | 130 |
| 29 May | 1061.00 | 33.1 | -6.9 (-17.25%) | 32.76 | 258 | 30 | 79 |
| 27 May | 1046.00 | 36.35 | -46.15 (-55.94%) | 32.1 | 98 | 48 | 48 |
| 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 |
| 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 | -82.5 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 977.40 | 0 | -82.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 967.40 | 0 | -82.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 966.80 | 0 | -82.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1003.80 | 0 | 0 | - | 0 | 10 | 10 |
For Premier Energies Limited - strike price 1050 expiring on 30JUN2026
Delta for 1050 PE is -0.4
Historical price for 1050 PE is as follows
On 18 Jun PREMIERENE was trading at 1057.70. The strike last trading price was 15, which was -4.5 lower than the previous day. The implied volatity was 26.42, the open interest changed by 54 which increased total open position to 417
On 17 Jun PREMIERENE was trading at 1055.80. The strike last trading price was 18, which was -2.1 lower than the previous day. The implied volatity was 28.27, the open interest changed by 44 which increased total open position to 355
On 16 Jun PREMIERENE was trading at 1055.30. The strike last trading price was 20.4, which was -5.5 lower than the previous day. The implied volatity was 27.9, the open interest changed by 70 which increased total open position to 387
On 15 Jun PREMIERENE was trading at 1045.40. The strike last trading price was 26.45, which was -10.65 lower than the previous day. The implied volatity was 29.21, the open interest changed by 42 which increased total open position to 317
On 12 Jun PREMIERENE was trading at 1034.60. The strike last trading price was 38.35, which was 11.45 higher than the previous day. The implied volatity was 34.08, the open interest changed by -82 which decreased total open position to 275
On 11 Jun PREMIERENE was trading at 1058.00. The strike last trading price was 24.45, which was 0.85 higher than the previous day. The implied volatity was 32.7, the open interest changed by 45 which increased total open position to 358
On 10 Jun PREMIERENE was trading at 1065.90. The strike last trading price was 23.15, which was 4.15 higher than the previous day. The implied volatity was 32.21, the open interest changed by 37 which increased total open position to 313
On 9 Jun PREMIERENE was trading at 1086.70. The strike last trading price was 19.35, which was -0.65 lower than the previous day. The implied volatity was 34.76, the open interest changed by -9 which decreased total open position to 274
On 8 Jun PREMIERENE was trading at 1090.50. The strike last trading price was 22.7, which was -0.55 lower than the previous day. The implied volatity was 36.32, the open interest changed by 39 which increased total open position to 283
On 5 Jun PREMIERENE was trading at 1080.10. The strike last trading price was 22.1, which was -2.9 lower than the previous day. The implied volatity was 33.05, the open interest changed by 57 which increased total open position to 244
On 4 Jun PREMIERENE was trading at 1077.80. The strike last trading price was 25.8, which was 4.8 higher than the previous day. The implied volatity was 34.02, the open interest changed by -10 which decreased total open position to 186
On 3 Jun PREMIERENE was trading at 1089.00. The strike last trading price was 21.9, which was -1.1 lower than the previous day. The implied volatity was 32.73, the open interest changed by 41 which increased total open position to 194
On 2 Jun PREMIERENE was trading at 1074.40. The strike last trading price was 24.05, which was -9.95 lower than the previous day. The implied volatity was 30.74, the open interest changed by 24 which increased total open position to 153
On 1 Jun PREMIERENE was trading at 1052.70. The strike last trading price was 34.6, which was 0.6 higher than the previous day. The implied volatity was 32.93, the open interest changed by 53 which increased total open position to 130
On 29 May PREMIERENE was trading at 1061.00. The strike last trading price was 33.1, which was -6.9 lower than the previous day. The implied volatity was 32.76, the open interest changed by 30 which increased total open position to 79
On 27 May PREMIERENE was trading at 1046.00. The strike last trading price was 36.35, which was -46.15 lower than the previous day. The implied volatity was 32.1, the open interest changed by 48 which increased total open position to 48
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
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 -82.5 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 -82.5 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 -82.5 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 -82.5 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
