PREMIERENE

Premier Energies Limited

777.2 -14.35 (-1.81%)

L: 765.1 H: 784

Back to Option Chain

Historical option data for PREMIERENE
04 Feb 2026 11:08 AM 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 740 CE
Delta: 0.73 Vega: 0.61 Theta: -0.77 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	778.00	55 ₹ 31,625	-9.75 -5606.25	41.74	7 4,025	-2 -1,150	298 1,71,350
3 Feb	791.55	62.9 ₹ 36,167.5	33.2 19090.00	37.28	235 1,35,125	-82 -47,150	300 1,72,500
2 Feb	734.20	30.75 ₹ 17,681.25	15.95 9171.25	40.91	421 2,42,075	-75 -43,125	386 2,21,950
1 Feb	691.45	16.5 ₹ 9,487.5	-9.85 -5663.75	46.52	702 4,03,650	336 1,93,200	460 2,64,500
30 Jan	719.90	26.8 ₹ 15,410	1.9 1092.50	44.43	151 86,825	6 3,450	124 71,300
29 Jan	713.90	25.3 ₹ 14,547.5	-0.15 -86.25	45.01	37 21,275	4 2,300	118 67,850
28 Jan	715.05	27 ₹ 15,525	3.9 2242.50	42.86	69 39,675	13 7,475	113 64,975
27 Jan	707.60	23.5 ₹ 13,512.5	1.65 948.75	44.31	98 56,350	6 3,450	99 56,925
23 Jan	683.10	20.65 ₹ 11,873.75	-25.15 -14461.25	50.52	236 1,35,700	39 22,425	94 54,050
22 Jan	739.75	47.75 ₹ 27,456.25	20.75 11931.25	45.71	140 80,500	18 10,350	55 31,625
21 Jan	711.20	27 ₹ 15,525	-11.3 -6497.50	42.04	25 14,375	1 575	37 21,275
20 Jan	732.65	38.3 ₹ 22,022.5	-0.2 -115.00	41.94	2 1,150	-1 -575	35 20,125
19 Jan	738.95	38.5 ₹ 22,137.5	-4.35 -2501.25	38.47	7 4,025	5 2,875	36 20,700
16 Jan	739.70	42.85 ₹ 24,638.75	7.2 4140.00	40.44	1 575	0 0	31 17,825

14 Jan	728.40	35.65 ₹ 20,498.75	-6.35 -3651.25	39.22	1 575	0 0	31 17,825
13 Jan	748.80	42 ₹ 24,150	1 575.00	33.1	2 1,150	1 575	30 17,250
12 Jan	745.60	41 ₹ 23,575	7 4025.00	31.1	3 1,725	1 575	28 16,100
9 Jan	717.45	34 ₹ 19,550	-20 -11500.00	39.02	31 17,825	21 12,075	25 14,375
8 Jan	730.25	54 ₹ 31,050	-80.15 -46086.25	-	0 0	0 0	4 2,300
7 Jan	752.05	54 ₹ 31,050	-80.15 -46086.25	40.62	4 2,300	3 1,725	3 1,725
6 Jan	762.10	134.15 ₹ 77,136.25	0 0.00	-	0 0	0 0	0 0
5 Jan	787.75	134.15 ₹ 77,136.25	0 0.00	-	0 0	0 0	0 0

For Premier Energies Limited - strike price 740 expiring on 24FEB2026

Delta for 740 CE is 0.73

Historical price for 740 CE is as follows

On 4 Feb PREMIERENE was trading at 778.00. The strike last trading price was 55, which was -9.75 lower than the previous day. The implied volatity was 41.74, the open interest changed by -2 which decreased total open position to 298

On 3 Feb PREMIERENE was trading at 791.55. The strike last trading price was 62.9, which was 33.2 higher than the previous day. The implied volatity was 37.28, the open interest changed by -82 which decreased total open position to 300

On 2 Feb PREMIERENE was trading at 734.20. The strike last trading price was 30.75, which was 15.95 higher than the previous day. The implied volatity was 40.91, the open interest changed by -75 which decreased total open position to 386

On 1 Feb PREMIERENE was trading at 691.45. The strike last trading price was 16.5, which was -9.85 lower than the previous day. The implied volatity was 46.52, the open interest changed by 336 which increased total open position to 460

On 30 Jan PREMIERENE was trading at 719.90. The strike last trading price was 26.8, which was 1.9 higher than the previous day. The implied volatity was 44.43, the open interest changed by 6 which increased total open position to 124

On 29 Jan PREMIERENE was trading at 713.90. The strike last trading price was 25.3, which was -0.15 lower than the previous day. The implied volatity was 45.01, the open interest changed by 4 which increased total open position to 118

On 28 Jan PREMIERENE was trading at 715.05. The strike last trading price was 27, which was 3.9 higher than the previous day. The implied volatity was 42.86, the open interest changed by 13 which increased total open position to 113

On 27 Jan PREMIERENE was trading at 707.60. The strike last trading price was 23.5, which was 1.65 higher than the previous day. The implied volatity was 44.31, the open interest changed by 6 which increased total open position to 99

On 23 Jan PREMIERENE was trading at 683.10. The strike last trading price was 20.65, which was -25.15 lower than the previous day. The implied volatity was 50.52, the open interest changed by 39 which increased total open position to 94

On 22 Jan PREMIERENE was trading at 739.75. The strike last trading price was 47.75, which was 20.75 higher than the previous day. The implied volatity was 45.71, the open interest changed by 18 which increased total open position to 55

On 21 Jan PREMIERENE was trading at 711.20. The strike last trading price was 27, which was -11.3 lower than the previous day. The implied volatity was 42.04, the open interest changed by 1 which increased total open position to 37

On 20 Jan PREMIERENE was trading at 732.65. The strike last trading price was 38.3, which was -0.2 lower than the previous day. The implied volatity was 41.94, the open interest changed by -1 which decreased total open position to 35

On 19 Jan PREMIERENE was trading at 738.95. The strike last trading price was 38.5, which was -4.35 lower than the previous day. The implied volatity was 38.47, the open interest changed by 5 which increased total open position to 36

On 16 Jan PREMIERENE was trading at 739.70. The strike last trading price was 42.85, which was 7.2 higher than the previous day. The implied volatity was 40.44, the open interest changed by 0 which decreased total open position to 31

On 14 Jan PREMIERENE was trading at 728.40. The strike last trading price was 35.65, which was -6.35 lower than the previous day. The implied volatity was 39.22, the open interest changed by 0 which decreased total open position to 31

On 13 Jan PREMIERENE was trading at 748.80. The strike last trading price was 42, which was 1 higher than the previous day. The implied volatity was 33.1, the open interest changed by 1 which increased total open position to 30

On 12 Jan PREMIERENE was trading at 745.60. The strike last trading price was 41, which was 7 higher than the previous day. The implied volatity was 31.1, the open interest changed by 1 which increased total open position to 28

On 9 Jan PREMIERENE was trading at 717.45. The strike last trading price was 34, which was -20 lower than the previous day. The implied volatity was 39.02, the open interest changed by 21 which increased total open position to 25

On 8 Jan PREMIERENE was trading at 730.25. The strike last trading price was 54, which was -80.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 7 Jan PREMIERENE was trading at 752.05. The strike last trading price was 54, which was -80.15 lower than the previous day. The implied volatity was 40.62, the open interest changed by 3 which increased total open position to 3

On 6 Jan PREMIERENE was trading at 762.10. The strike last trading price was 134.15, 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 5 Jan PREMIERENE was trading at 787.75. The strike last trading price was 134.15, 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

PREMIERENE 24FEB2026 740 PE
Delta: -0.29 Vega: 0.63 Theta: -0.66 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	778.00	16.45 ₹ 9,458.75	2.85 1638.75	46.82	72 41,400	-10 -5,750	268 1,54,100
3 Feb	791.55	13.55 ₹ 7,791.25	-17.75 -10206.25	46.84	287 1,65,025	19 10,925	276 1,58,700
2 Feb	734.20	29.6 ₹ 17,020	-31.5 -18112.50	42.71	28 16,100	-4 -2,300	257 1,47,775
1 Feb	691.45	61.1 ₹ 35,132.5	19.2 11040.00	51.15	285 1,63,875	212 1,21,900	261 1,50,075
30 Jan	719.90	41.9 ₹ 24,092.5	-10.35 -5951.25	44.7	24 13,800	6 3,450	50 28,750
29 Jan	713.90	52.25 ₹ 30,043.75	6.1 3507.50	53.26	3 1,725	1 575	43 24,725
28 Jan	715.05	46.15 ₹ 26,536.25	-5.25 -3018.75	48.72	7 4,025	1 575	42 24,150
27 Jan	707.60	51.4 ₹ 29,555	-27.15 -15611.25	45.16	8 4,600	1 575	40 23,000
23 Jan	683.10	78.55 ₹ 45,166.25	21.6 12420.00	56.4	11 6,325	7 4,025	41 23,575
22 Jan	739.75	56.95 ₹ 32,746.25	10.95 6296.25	-	0 0	0 0	34 19,550
21 Jan	711.20	56.95 ₹ 32,746.25	10.95 6296.25	51.39	6 3,450	0 0	35 20,125
20 Jan	732.65	46 ₹ 26,450	7 4025.00	51.2	1 575	0 0	36 20,700
19 Jan	738.95	39 ₹ 22,425	2.25 1293.75	45.51	5 2,875	2 1,150	35 20,125
16 Jan	739.70	36.75 ₹ 21,131.25	-13.4 -7705.00	42.29	1 575	0 0	34 19,550
14 Jan	728.40	50.15 ₹ 28,836.25	-5.35 -3076.25	-	0 0	0 0	34 19,550
13 Jan	748.80	50.15 ₹ 28,836.25	-5.35 -3076.25	58.04	3 1,725	0 0	0 0
12 Jan	745.60	55.5 ₹ 31,912.5	5.25 3018.75	-	0 0	0 0	33 18,975
9 Jan	717.45	55.5 ₹ 31,912.5	5.25 3018.75	47.74	26 14,950	21 12,075	32 18,400
8 Jan	730.25	50.25 ₹ 28,893.75	5.25 3018.75	46.14	48 27,600	2 1,150	11 6,325
7 Jan	752.05	45 ₹ 25,875	6 3450.00	50.75	6 3,450	0 0	9 5,175
6 Jan	762.10	39 ₹ 22,425	8.1 4657.50	48.89	30 17,250	-12 -6,900	8 4,600
5 Jan	787.75	30.9 ₹ 17,767.5	15.65 8998.75	48.99	46 26,450	19 10,925	19 10,925

For Premier Energies Limited - strike price 740 expiring on 24FEB2026

Delta for 740 PE is -0.29

Historical price for 740 PE is as follows

On 4 Feb PREMIERENE was trading at 778.00. The strike last trading price was 16.45, which was 2.85 higher than the previous day. The implied volatity was 46.82, the open interest changed by -10 which decreased total open position to 268

On 3 Feb PREMIERENE was trading at 791.55. The strike last trading price was 13.55, which was -17.75 lower than the previous day. The implied volatity was 46.84, the open interest changed by 19 which increased total open position to 276

On 2 Feb PREMIERENE was trading at 734.20. The strike last trading price was 29.6, which was -31.5 lower than the previous day. The implied volatity was 42.71, the open interest changed by -4 which decreased total open position to 257

On 1 Feb PREMIERENE was trading at 691.45. The strike last trading price was 61.1, which was 19.2 higher than the previous day. The implied volatity was 51.15, the open interest changed by 212 which increased total open position to 261

On 30 Jan PREMIERENE was trading at 719.90. The strike last trading price was 41.9, which was -10.35 lower than the previous day. The implied volatity was 44.7, the open interest changed by 6 which increased total open position to 50

On 29 Jan PREMIERENE was trading at 713.90. The strike last trading price was 52.25, which was 6.1 higher than the previous day. The implied volatity was 53.26, the open interest changed by 1 which increased total open position to 43

On 28 Jan PREMIERENE was trading at 715.05. The strike last trading price was 46.15, which was -5.25 lower than the previous day. The implied volatity was 48.72, the open interest changed by 1 which increased total open position to 42

On 27 Jan PREMIERENE was trading at 707.60. The strike last trading price was 51.4, which was -27.15 lower than the previous day. The implied volatity was 45.16, the open interest changed by 1 which increased total open position to 40

On 23 Jan PREMIERENE was trading at 683.10. The strike last trading price was 78.55, which was 21.6 higher than the previous day. The implied volatity was 56.4, the open interest changed by 7 which increased total open position to 41

On 22 Jan PREMIERENE was trading at 739.75. The strike last trading price was 56.95, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 21 Jan PREMIERENE was trading at 711.20. The strike last trading price was 56.95, which was 10.95 higher than the previous day. The implied volatity was 51.39, the open interest changed by 0 which decreased total open position to 35

On 20 Jan PREMIERENE was trading at 732.65. The strike last trading price was 46, which was 7 higher than the previous day. The implied volatity was 51.2, the open interest changed by 0 which decreased total open position to 36

On 19 Jan PREMIERENE was trading at 738.95. The strike last trading price was 39, which was 2.25 higher than the previous day. The implied volatity was 45.51, the open interest changed by 2 which increased total open position to 35

On 16 Jan PREMIERENE was trading at 739.70. The strike last trading price was 36.75, which was -13.4 lower than the previous day. The implied volatity was 42.29, the open interest changed by 0 which decreased total open position to 34

On 14 Jan PREMIERENE was trading at 728.40. The strike last trading price was 50.15, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 13 Jan PREMIERENE was trading at 748.80. The strike last trading price was 50.15, which was -5.35 lower than the previous day. The implied volatity was 58.04, 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 55.5, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 9 Jan PREMIERENE was trading at 717.45. The strike last trading price was 55.5, which was 5.25 higher than the previous day. The implied volatity was 47.74, the open interest changed by 21 which increased total open position to 32

On 8 Jan PREMIERENE was trading at 730.25. The strike last trading price was 50.25, which was 5.25 higher than the previous day. The implied volatity was 46.14, the open interest changed by 2 which increased total open position to 11

On 7 Jan PREMIERENE was trading at 752.05. The strike last trading price was 45, which was 6 higher than the previous day. The implied volatity was 50.75, the open interest changed by 0 which decreased total open position to 9

On 6 Jan PREMIERENE was trading at 762.10. The strike last trading price was 39, which was 8.1 higher than the previous day. The implied volatity was 48.89, the open interest changed by -12 which decreased total open position to 8

On 5 Jan PREMIERENE was trading at 787.75. The strike last trading price was 30.9, which was 15.65 higher than the previous day. The implied volatity was 48.99, the open interest changed by 19 which increased total open position to 19

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