PREMIERENE

Premier Energies Limited

728.4 -20.40 (-2.72%)

L: 722 H: 760.35

Back to Option Chain

Historical option data for PREMIERENE
14 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 27-JAN-2026 750 CE
Delta: 0.38 Vega: 0.52 Theta: -0.93 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	728.40	14.85 ₹ 8,538.75	-11.05 -6353.75	42.97	607 3,49,025	-5 -2,875	330 1,89,750
13 Jan	748.80	25.5 ₹ 14,662.5	-1.35 -776.25	43.23	1,198 6,88,850	-48 -27,600	337 1,93,775
12 Jan	745.60	28.55 ₹ 16,416.25	11.45 6583.75	45.65	3,205 18,42,875	-51 -29,325	348 2,00,100
9 Jan	717.45	16.85 ₹ 9,688.75	-4.1 -2357.50	43.97	779 4,47,925	144 82,800	400 2,30,000
8 Jan	730.25	20.75 ₹ 11,931.25	-13.7 -7877.50	44.27	683 3,92,725	101 58,075	259 1,48,925

7 Jan	752.05	33.3 ₹ 19,147.5	-7 -4025.00	44.7	288 1,65,600	99 56,925	158 90,850
6 Jan	762.10	40.05 ₹ 23,028.75	-22.45 -12908.75	43.73	157 90,275	56 32,200	60 34,500
5 Jan	787.75	62.5 ₹ 35,937.5	-50.4 -28980.00	50.96	8 4,600	3 1,725	3 1,725
2 Jan	845.90	112.9 ₹ 64,917.5	0 0.00	-	0 0	0 0	0 0
1 Jan	847.20	112.9 ₹ 64,917.5	0 0.00	-	0 0	0 0	0 0
31 Dec	842.15	0 ₹ 0	0 0.00	0	0 0	0 0	0 0

For Premier Energies Limited - strike price 750 expiring on 27JAN2026

Delta for 750 CE is 0.38

Historical price for 750 CE is as follows

On 14 Jan PREMIERENE was trading at 728.40. The strike last trading price was 14.85, which was -11.05 lower than the previous day. The implied volatity was 42.97, the open interest changed by -5 which decreased total open position to 330

On 13 Jan PREMIERENE was trading at 748.80. The strike last trading price was 25.5, which was -1.35 lower than the previous day. The implied volatity was 43.23, the open interest changed by -48 which decreased total open position to 337

On 12 Jan PREMIERENE was trading at 745.60. The strike last trading price was 28.55, which was 11.45 higher than the previous day. The implied volatity was 45.65, the open interest changed by -51 which decreased total open position to 348

On 9 Jan PREMIERENE was trading at 717.45. The strike last trading price was 16.85, which was -4.1 lower than the previous day. The implied volatity was 43.97, the open interest changed by 144 which increased total open position to 400

On 8 Jan PREMIERENE was trading at 730.25. The strike last trading price was 20.75, which was -13.7 lower than the previous day. The implied volatity was 44.27, the open interest changed by 101 which increased total open position to 259

On 7 Jan PREMIERENE was trading at 752.05. The strike last trading price was 33.3, which was -7 lower than the previous day. The implied volatity was 44.7, the open interest changed by 99 which increased total open position to 158

On 6 Jan PREMIERENE was trading at 762.10. The strike last trading price was 40.05, which was -22.45 lower than the previous day. The implied volatity was 43.73, the open interest changed by 56 which increased total open position to 60

On 5 Jan PREMIERENE was trading at 787.75. The strike last trading price was 62.5, which was -50.4 lower than the previous day. The implied volatity was 50.96, the open interest changed by 3 which increased total open position to 3

On 2 Jan PREMIERENE was trading at 845.90. The strike last trading price was 112.9, 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 1 Jan PREMIERENE was trading at 847.20. The strike last trading price was 112.9, 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 31 Dec PREMIERENE was trading at 842.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0

PREMIERENE 27JAN2026 750 PE
Delta: -0.6 Vega: 0.53 Theta: -0.86 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	728.40	38.6 ₹ 22,195	13.3 7647.50	48.52	338 1,94,350	-39 -22,425	255 1,46,625
13 Jan	748.80	25.65 ₹ 14,748.75	-1.65 -948.75	44.38	266 1,52,950	51 29,325	294 1,69,050
12 Jan	745.60	26.45 ₹ 15,208.75	-19.5 -11212.50	45.28	275 1,58,125	-23 -13,225	246 1,41,450
9 Jan	717.45	45.4 ₹ 26,105	2.2 1265.00	45.69	170 97,750	-30 -17,250	270 1,55,250
8 Jan	730.25	46.15 ₹ 26,536.25	17.6 10120.00	53.42	960 5,52,000	-68 -39,100	304 1,74,800
7 Jan	752.05	29.7 ₹ 17,077.5	4.35 2501.25	45.42	704 4,04,800	27 15,525	373 2,14,475
6 Jan	762.10	26.85 ₹ 15,438.75	8.8 5060.00	47.41	2,014 11,58,050	123 70,725	350 2,01,250
5 Jan	787.75	18.9 ₹ 10,867.5	15.4 8855.00	47.88	1,691 9,72,325	222 1,27,650	228 1,31,100
2 Jan	845.90	3.5 ₹ 2,012.5	-1.2 -690.00	37.56	1 575	0 0	5 2,875
1 Jan	847.20	4.7 ₹ 2,702.5	-2.7 -1552.50	39.89	6 3,450	2 1,150	2 1,150
31 Dec	842.15	0 ₹ 0	0 0.00	0	0 0	0 0	0 0

For Premier Energies Limited - strike price 750 expiring on 27JAN2026

Delta for 750 PE is -0.6

Historical price for 750 PE is as follows

On 14 Jan PREMIERENE was trading at 728.40. The strike last trading price was 38.6, which was 13.3 higher than the previous day. The implied volatity was 48.52, the open interest changed by -39 which decreased total open position to 255

On 13 Jan PREMIERENE was trading at 748.80. The strike last trading price was 25.65, which was -1.65 lower than the previous day. The implied volatity was 44.38, the open interest changed by 51 which increased total open position to 294

On 12 Jan PREMIERENE was trading at 745.60. The strike last trading price was 26.45, which was -19.5 lower than the previous day. The implied volatity was 45.28, the open interest changed by -23 which decreased total open position to 246

On 9 Jan PREMIERENE was trading at 717.45. The strike last trading price was 45.4, which was 2.2 higher than the previous day. The implied volatity was 45.69, the open interest changed by -30 which decreased total open position to 270

On 8 Jan PREMIERENE was trading at 730.25. The strike last trading price was 46.15, which was 17.6 higher than the previous day. The implied volatity was 53.42, the open interest changed by -68 which decreased total open position to 304

On 7 Jan PREMIERENE was trading at 752.05. The strike last trading price was 29.7, which was 4.35 higher than the previous day. The implied volatity was 45.42, the open interest changed by 27 which increased total open position to 373

On 6 Jan PREMIERENE was trading at 762.10. The strike last trading price was 26.85, which was 8.8 higher than the previous day. The implied volatity was 47.41, the open interest changed by 123 which increased total open position to 350

On 5 Jan PREMIERENE was trading at 787.75. The strike last trading price was 18.9, which was 15.4 higher than the previous day. The implied volatity was 47.88, the open interest changed by 222 which increased total open position to 228

On 2 Jan PREMIERENE was trading at 845.90. The strike last trading price was 3.5, which was -1.2 lower than the previous day. The implied volatity was 37.56, the open interest changed by 0 which decreased total open position to 5

On 1 Jan PREMIERENE was trading at 847.20. The strike last trading price was 4.7, which was -2.7 lower than the previous day. The implied volatity was 39.89, the open interest changed by 2 which increased 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