PREMIERENE

Premier Energies Limited

713.9 -1.15 (-0.16%)

L: 703.9 H: 726.95

Back to Option Chain

Historical option data for PREMIERENE
29 Jan 2026 04:14 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

PREMIERENE 24-FEB-2026 710 CE
Delta: 0.57 Vega: 0.75 Theta: -0.75 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	713.90	38.8 ₹ 22,310	-0.4 -230.00	45.15	290 1,66,750	25 14,375	161 92,575
28 Jan	715.05	42 ₹ 24,150	5.1 2932.50	43.85	375 2,15,625	-4 -2,300	138 79,350
27 Jan	707.60	37.9 ₹ 21,792.5	6.15 3536.25	47.23	530 3,04,750	24 13,800	143 82,225
23 Jan	683.10	28.85 ₹ 16,588.75	-20.15 -11586.25	48.52	322 1,85,150	111 63,825	120 69,000
22 Jan	739.75	49 ₹ 28,175	11.6 6670.00	24.52	5 2,875	-1 -575	10 5,750

21 Jan	711.20	35.8 ₹ 20,585	-18.8 -10810.00	36.89	12 6,900	7 4,025	12 6,900
20 Jan	732.65	54.6 ₹ 31,395	-1.4 -805.00	43.94	4 2,300	0 0	3 1,725
19 Jan	738.95	56 ₹ 32,200	-41.35 -23776.25	38.91	1 575	0 0	3 1,725
16 Jan	739.70	97.35 ₹ 55,976.25	-60.9 -35017.50	-	0 0	0 0	3 1,725
14 Jan	728.40	97.35 ₹ 55,976.25	-60.9 -35017.50	-	0 0	0 0	3 1,725
13 Jan	748.80	97.35 ₹ 55,976.25	-60.9 -35017.50	-	0 0	0 0	0 0
12 Jan	745.60	97.35 ₹ 55,976.25	-60.9 -35017.50	-	0 0	0 0	3 1,725
9 Jan	717.45	97.35 ₹ 55,976.25	-60.9 -35017.50	-	0 0	0 0	3 1,725
8 Jan	730.25	97.35 ₹ 55,976.25	-60.9 -35017.50	-	0 0	0 0	3 1,725
7 Jan	752.05	97.35 ₹ 55,976.25	-60.9 -35017.50	-	0 0	0 0	3 1,725
6 Jan	762.10	97.35 ₹ 55,976.25	-60.9 -35017.50	-	0 0	0 0	3 1,725

For Premier Energies Limited - strike price 710 expiring on 24FEB2026

Delta for 710 CE is 0.57

Historical price for 710 CE is as follows

On 29 Jan PREMIERENE was trading at 713.90. The strike last trading price was 38.8, which was -0.4 lower than the previous day. The implied volatity was 45.15, the open interest changed by 25 which increased total open position to 161

On 28 Jan PREMIERENE was trading at 715.05. The strike last trading price was 42, which was 5.1 higher than the previous day. The implied volatity was 43.85, the open interest changed by -4 which decreased total open position to 138

On 27 Jan PREMIERENE was trading at 707.60. The strike last trading price was 37.9, which was 6.15 higher than the previous day. The implied volatity was 47.23, the open interest changed by 24 which increased total open position to 143

On 23 Jan PREMIERENE was trading at 683.10. The strike last trading price was 28.85, which was -20.15 lower than the previous day. The implied volatity was 48.52, the open interest changed by 111 which increased total open position to 120

On 22 Jan PREMIERENE was trading at 739.75. The strike last trading price was 49, which was 11.6 higher than the previous day. The implied volatity was 24.52, the open interest changed by -1 which decreased total open position to 10

On 21 Jan PREMIERENE was trading at 711.20. The strike last trading price was 35.8, which was -18.8 lower than the previous day. The implied volatity was 36.89, the open interest changed by 7 which increased total open position to 12

On 20 Jan PREMIERENE was trading at 732.65. The strike last trading price was 54.6, which was -1.4 lower than the previous day. The implied volatity was 43.94, the open interest changed by 0 which decreased total open position to 3

On 19 Jan PREMIERENE was trading at 738.95. The strike last trading price was 56, which was -41.35 lower than the previous day. The implied volatity was 38.91, the open interest changed by 0 which decreased total open position to 3

On 16 Jan PREMIERENE was trading at 739.70. The strike last trading price was 97.35, which was -60.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 14 Jan PREMIERENE was trading at 728.40. The strike last trading price was 97.35, which was -60.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 13 Jan PREMIERENE was trading at 748.80. The strike last trading price was 97.35, which was -60.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Jan PREMIERENE was trading at 745.60. The strike last trading price was 97.35, which was -60.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Jan PREMIERENE was trading at 717.45. The strike last trading price was 97.35, which was -60.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 8 Jan PREMIERENE was trading at 730.25. The strike last trading price was 97.35, which was -60.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 7 Jan PREMIERENE was trading at 752.05. The strike last trading price was 97.35, which was -60.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 6 Jan PREMIERENE was trading at 762.10. The strike last trading price was 97.35, which was -60.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

PREMIERENE 24FEB2026 710 PE
Delta: -0.43 Vega: 0.75 Theta: -0.56 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	713.90	30 ₹ 17,250	0.4 230.00	45.47	171 98,325	1 575	118 67,850
28 Jan	715.05	29.15 ₹ 16,761.25	-5.9 -3392.50	46.92	69 39,675	0 0	117 67,275
27 Jan	707.60	33.7 ₹ 19,377.5	-24.65 -14173.75	44.63	155 89,125	11 6,325	118 67,850
23 Jan	683.10	57.65 ₹ 33,148.75	25.65 14748.75	54.81	360 2,07,000	106 60,950	108 62,100
22 Jan	739.75	32 ₹ 18,400	-4.2 -2415.00	57.73	3 1,725	-2 -1,150	2 1,150
21 Jan	711.20	36.2 ₹ 20,815	-8.8 -5060.00	46.45	5 2,875	4 2,300	5 2,875
20 Jan	732.65	45 ₹ 25,875	19.05 10953.75	-	0 0	0 0	1 575
19 Jan	738.95	45 ₹ 25,875	19.05 10953.75	-	0 0	0 0	1 575
16 Jan	739.70	45 ₹ 25,875	19.05 10953.75	-	0 0	0 0	1 575
14 Jan	728.40	45 ₹ 25,875	19.05 10953.75	-	0 0	0 0	1 575
13 Jan	748.80	45 ₹ 25,875	19.05 10953.75	-	0 0	0 0	0 0
12 Jan	745.60	45 ₹ 25,875	19.05 10953.75	-	0 0	0 0	1 575
9 Jan	717.45	45 ₹ 25,875	19.05 10953.75	53.27	1 575	0 0	0 0
8 Jan	730.25	25.95 ₹ 14,921.25	-5.25 -3018.75	-	0 0	0 0	0 0
7 Jan	752.05	25.95 ₹ 14,921.25	-5.25 -3018.75	-	0 0	0 0	0 0
6 Jan	762.10	25.95 ₹ 14,921.25	-5.25 -3018.75	47.09	2 1,150	0 0	2 1,150

For Premier Energies Limited - strike price 710 expiring on 24FEB2026

Delta for 710 PE is -0.43

Historical price for 710 PE is as follows

On 29 Jan PREMIERENE was trading at 713.90. The strike last trading price was 30, which was 0.4 higher than the previous day. The implied volatity was 45.47, the open interest changed by 1 which increased total open position to 118

On 28 Jan PREMIERENE was trading at 715.05. The strike last trading price was 29.15, which was -5.9 lower than the previous day. The implied volatity was 46.92, the open interest changed by 0 which decreased total open position to 117

On 27 Jan PREMIERENE was trading at 707.60. The strike last trading price was 33.7, which was -24.65 lower than the previous day. The implied volatity was 44.63, the open interest changed by 11 which increased total open position to 118

On 23 Jan PREMIERENE was trading at 683.10. The strike last trading price was 57.65, which was 25.65 higher than the previous day. The implied volatity was 54.81, the open interest changed by 106 which increased total open position to 108

On 22 Jan PREMIERENE was trading at 739.75. The strike last trading price was 32, which was -4.2 lower than the previous day. The implied volatity was 57.73, the open interest changed by -2 which decreased total open position to 2

On 21 Jan PREMIERENE was trading at 711.20. The strike last trading price was 36.2, which was -8.8 lower than the previous day. The implied volatity was 46.45, the open interest changed by 4 which increased total open position to 5

On 20 Jan PREMIERENE was trading at 732.65. The strike last trading price was 45, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Jan PREMIERENE was trading at 738.95. The strike last trading price was 45, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Jan PREMIERENE was trading at 739.70. The strike last trading price was 45, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 14 Jan PREMIERENE was trading at 728.40. The strike last trading price was 45, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 13 Jan PREMIERENE was trading at 748.80. The strike last trading price was 45, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Jan PREMIERENE was trading at 745.60. The strike last trading price was 45, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Jan PREMIERENE was trading at 717.45. The strike last trading price was 45, which was 19.05 higher than the previous day. The implied volatity was 53.27, the open interest changed by 0 which decreased total open position to 0

On 8 Jan PREMIERENE was trading at 730.25. The strike last trading price was 25.95, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Jan PREMIERENE was trading at 752.05. The strike last trading price was 25.95, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Jan PREMIERENE was trading at 762.10. The strike last trading price was 25.95, which was -5.25 lower than the previous day. The implied volatity was 47.09, the open interest changed by 0 which decreased total open position to 2

Related Pages for PREMIERENE

PREMIERENE

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD