PREMIERENE
Premier Energies Limited
Historical option data for PREMIERENE
12 Mar 2026 04:13 PM IST
| PREMIERENE 30-MAR-2026 750 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0.34
Theta: -0.37
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Mar | 789.35 | 40.4 | -2.4 | 20.83 | 93 | -10 | 394 | |||||||||
| 11 Mar | 788.10 | 43.65 | 14.15 | 30.07 | 1,224 | -238 | 400 | |||||||||
| 10 Mar | 747.75 | 29.7 | 9.35 | 41.07 | 935 | 19 | 645 | |||||||||
| 9 Mar | 721.65 | 19.6 | -0.65 | 44.44 | 614 | -95 | 627 | |||||||||
| 6 Mar | 723.65 | 21.35 | 2.75 | 39.56 | 849 | -4 | 722 | |||||||||
| 5 Mar | 720.10 | 18.15 | 0.9 | 37.81 | 587 | 57 | 727 | |||||||||
| 4 Mar | 706.20 | 17.6 | -1.95 | 41.39 | 348 | -20 | 675 | |||||||||
| 2 Mar | 712.85 | 20.85 | -5.35 | 41.95 | 586 | 23 | 699 | |||||||||
| 27 Feb | 731.00 | 23.05 | -1.45 | 36.97 | 1,447 | -46 | 672 | |||||||||
| 26 Feb | 725.25 | 24.5 | -5.45 | 38.48 | 1,065 | 103 | 712 | |||||||||
| 25 Feb | 729.40 | 29.9 | -26.2 | 40.12 | 7,036 | 592 | 609 | |||||||||
| 24 Feb | 777.05 | 59 | 13.1 | 39.63 | 15 | 10 | 17 | |||||||||
| 23 Feb | 776.25 | 45.9 | -2.65 | 29.44 | 4 | 2 | 5 | |||||||||
| 20 Feb | 768.75 | 48.55 | 9.55 | 36.63 | 2 | 0 | 3 | |||||||||
| 19 Feb | 752.80 | 38 | -9 | 35.46 | 12 | 3 | 3 | |||||||||
| 18 Feb | 763.65 | 47 | 6.65 | 35.34 | 2 | 1 | 1 | |||||||||
| 17 Feb | 759.30 | 40.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 762.95 | 40.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 759.20 | 40.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 771.45 | 40.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 780.65 | 40.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 823.85 | 40.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 806.40 | 40.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 795.55 | 40.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 787.05 | 40.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 781.70 | 40.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 791.55 | 40.35 | 0 | 0.54 | 0 | 0 | 0 | |||||||||
| 2 Feb | 734.20 | 40.35 | 0 | 0.55 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Feb | 691.45 | 40.35 | 0 | 4.36 | 0 | 0 | 0 | |||||||||
| 30 Jan | 719.90 | 40.35 | 0 | 1.81 | 0 | 0 | 0 | |||||||||
| 29 Jan | 713.90 | 40.35 | 0 | 2.3 | 0 | 0 | 0 | |||||||||
| 28 Jan | 715.05 | 40.35 | 0 | 2.19 | 0 | 0 | 0 | |||||||||
For Premier Energies Limited - strike price 750 expiring on 30MAR2026
Delta for 750 CE is 0.89
Historical price for 750 CE is as follows
On 12 Mar PREMIERENE was trading at 789.35. The strike last trading price was 40.4, which was -2.4 lower than the previous day. The implied volatity was 20.83, the open interest changed by -10 which decreased total open position to 394
On 11 Mar PREMIERENE was trading at 788.10. The strike last trading price was 43.65, which was 14.15 higher than the previous day. The implied volatity was 30.07, the open interest changed by -238 which decreased total open position to 400
On 10 Mar PREMIERENE was trading at 747.75. The strike last trading price was 29.7, which was 9.35 higher than the previous day. The implied volatity was 41.07, the open interest changed by 19 which increased total open position to 645
On 9 Mar PREMIERENE was trading at 721.65. The strike last trading price was 19.6, which was -0.65 lower than the previous day. The implied volatity was 44.44, the open interest changed by -95 which decreased total open position to 627
On 6 Mar PREMIERENE was trading at 723.65. The strike last trading price was 21.35, which was 2.75 higher than the previous day. The implied volatity was 39.56, the open interest changed by -4 which decreased total open position to 722
On 5 Mar PREMIERENE was trading at 720.10. The strike last trading price was 18.15, which was 0.9 higher than the previous day. The implied volatity was 37.81, the open interest changed by 57 which increased total open position to 727
On 4 Mar PREMIERENE was trading at 706.20. The strike last trading price was 17.6, which was -1.95 lower than the previous day. The implied volatity was 41.39, the open interest changed by -20 which decreased total open position to 675
On 2 Mar PREMIERENE was trading at 712.85. The strike last trading price was 20.85, which was -5.35 lower than the previous day. The implied volatity was 41.95, the open interest changed by 23 which increased total open position to 699
On 27 Feb PREMIERENE was trading at 731.00. The strike last trading price was 23.05, which was -1.45 lower than the previous day. The implied volatity was 36.97, the open interest changed by -46 which decreased total open position to 672
On 26 Feb PREMIERENE was trading at 725.25. The strike last trading price was 24.5, which was -5.45 lower than the previous day. The implied volatity was 38.48, the open interest changed by 103 which increased total open position to 712
On 25 Feb PREMIERENE was trading at 729.40. The strike last trading price was 29.9, which was -26.2 lower than the previous day. The implied volatity was 40.12, the open interest changed by 592 which increased total open position to 609
On 24 Feb PREMIERENE was trading at 777.05. The strike last trading price was 59, which was 13.1 higher than the previous day. The implied volatity was 39.63, the open interest changed by 10 which increased total open position to 17
On 23 Feb PREMIERENE was trading at 776.25. The strike last trading price was 45.9, which was -2.65 lower than the previous day. The implied volatity was 29.44, the open interest changed by 2 which increased total open position to 5
On 20 Feb PREMIERENE was trading at 768.75. The strike last trading price was 48.55, which was 9.55 higher than the previous day. The implied volatity was 36.63, the open interest changed by 0 which decreased total open position to 3
On 19 Feb PREMIERENE was trading at 752.80. The strike last trading price was 38, which was -9 lower than the previous day. The implied volatity was 35.46, the open interest changed by 3 which increased total open position to 3
On 18 Feb PREMIERENE was trading at 763.65. The strike last trading price was 47, which was 6.65 higher than the previous day. The implied volatity was 35.34, the open interest changed by 1 which increased total open position to 1
On 17 Feb PREMIERENE was trading at 759.30. The strike last trading price was 40.35, 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 16 Feb PREMIERENE was trading at 762.95. The strike last trading price was 40.35, 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 13 Feb PREMIERENE was trading at 759.20. The strike last trading price was 40.35, 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 12 Feb PREMIERENE was trading at 771.45. The strike last trading price was 40.35, 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 11 Feb PREMIERENE was trading at 780.65. The strike last trading price was 40.35, 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 10 Feb PREMIERENE was trading at 823.85. The strike last trading price was 40.35, 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 9 Feb PREMIERENE was trading at 806.40. The strike last trading price was 40.35, 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 6 Feb PREMIERENE was trading at 795.55. The strike last trading price was 40.35, 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 Feb PREMIERENE was trading at 787.05. The strike last trading price was 40.35, 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 4 Feb PREMIERENE was trading at 781.70. The strike last trading price was 40.35, 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 3 Feb PREMIERENE was trading at 791.55. The strike last trading price was 40.35, which was 0 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0
On 2 Feb PREMIERENE was trading at 734.20. The strike last trading price was 40.35, which was 0 lower than the previous day. The implied volatity was 0.55, the open interest changed by 0 which decreased total open position to 0
On 1 Feb PREMIERENE was trading at 691.45. The strike last trading price was 40.35, which was 0 lower than the previous day. The implied volatity was 4.36, the open interest changed by 0 which decreased total open position to 0
On 30 Jan PREMIERENE was trading at 719.90. The strike last trading price was 40.35, which was 0 lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0
On 29 Jan PREMIERENE was trading at 713.90. The strike last trading price was 40.35, which was 0 lower than the previous day. The implied volatity was 2.3, the open interest changed by 0 which decreased total open position to 0
On 28 Jan PREMIERENE was trading at 715.05. The strike last trading price was 40.35, which was 0 lower than the previous day. The implied volatity was 2.19, the open interest changed by 0 which decreased total open position to 0
| PREMIERENE 30MAR2026 750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 0.62
Theta: -0.89
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Mar | 789.35 | 20.9 | -2.15 | 56.22 | 812 | 82 | 362 |
| 11 Mar | 788.10 | 21.95 | -7.75 | 53.55 | 1,661 | -22 | 281 |
| 10 Mar | 747.75 | 28.2 | -19.4 | 41.93 | 94 | 29 | 305 |
| 9 Mar | 721.65 | 47.6 | 0.35 | 46.48 | 39 | -16 | 276 |
| 6 Mar | 723.65 | 43.05 | -3.3 | 43.69 | 115 | 0 | 290 |
| 5 Mar | 720.10 | 46.35 | -5 | 42.4 | 22 | -11 | 290 |
| 4 Mar | 706.20 | 51.45 | 6 | - | 43 | 0 | 301 |
| 2 Mar | 712.85 | 51.45 | 6 | 42.65 | 43 | 9 | 301 |
| 27 Feb | 731.00 | 50 | 3.9 | 46.8 | 210 | 31 | 285 |
| 26 Feb | 725.25 | 44.3 | -3.2 | 38.89 | 99 | -4 | 246 |
| 25 Feb | 729.40 | 47.7 | 23.45 | 47.03 | 1,598 | 236 | 259 |
| 24 Feb | 777.05 | 23.4 | -0.25 | 42.74 | 49 | 10 | 23 |
| 23 Feb | 776.25 | 24.55 | -0.5 | 40.72 | 10 | 4 | 14 |
| 20 Feb | 768.75 | 25.05 | -10.15 | 36.48 | 3 | 0 | 11 |
| 19 Feb | 752.80 | 36.25 | 4.25 | 40.76 | 28 | 10 | 11 |
| 18 Feb | 763.65 | 32 | -42.9 | - | 0 | 0 | 1 |
| 17 Feb | 759.30 | 32 | -42.9 | 39.46 | 1 | 0 | 0 |
| 16 Feb | 762.95 | 74.9 | 0 | 2.46 | 0 | 0 | 0 |
| 13 Feb | 759.20 | 74.9 | 0 | 2.02 | 0 | 0 | 0 |
| 12 Feb | 771.45 | 74.9 | 0 | 3.47 | 0 | 0 | 0 |
| 11 Feb | 780.65 | 74.9 | 0 | 4.28 | 0 | 0 | 0 |
| 10 Feb | 823.85 | 74.9 | 0 | 7.71 | 0 | 0 | 0 |
| 9 Feb | 806.40 | 74.9 | 0 | 6.71 | 0 | 0 | 0 |
| 6 Feb | 795.55 | 74.9 | 0 | 5.11 | 0 | 0 | 0 |
| 5 Feb | 787.05 | 74.9 | 0 | 4.67 | 0 | 0 | 0 |
| 4 Feb | 781.70 | 74.9 | 0 | 4.09 | 0 | 0 | 0 |
| 3 Feb | 791.55 | 74.9 | 0 | 4.6 | 0 | 0 | 0 |
| 2 Feb | 734.20 | 74.9 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 691.45 | 74.9 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 719.90 | 74.9 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 713.90 | 74.9 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 715.05 | 74.9 | 0 | - | 0 | 0 | 0 |
For Premier Energies Limited - strike price 750 expiring on 30MAR2026
Delta for 750 PE is -0.31
Historical price for 750 PE is as follows
On 12 Mar PREMIERENE was trading at 789.35. The strike last trading price was 20.9, which was -2.15 lower than the previous day. The implied volatity was 56.22, the open interest changed by 82 which increased total open position to 362
On 11 Mar PREMIERENE was trading at 788.10. The strike last trading price was 21.95, which was -7.75 lower than the previous day. The implied volatity was 53.55, the open interest changed by -22 which decreased total open position to 281
On 10 Mar PREMIERENE was trading at 747.75. The strike last trading price was 28.2, which was -19.4 lower than the previous day. The implied volatity was 41.93, the open interest changed by 29 which increased total open position to 305
On 9 Mar PREMIERENE was trading at 721.65. The strike last trading price was 47.6, which was 0.35 higher than the previous day. The implied volatity was 46.48, the open interest changed by -16 which decreased total open position to 276
On 6 Mar PREMIERENE was trading at 723.65. The strike last trading price was 43.05, which was -3.3 lower than the previous day. The implied volatity was 43.69, the open interest changed by 0 which decreased total open position to 290
On 5 Mar PREMIERENE was trading at 720.10. The strike last trading price was 46.35, which was -5 lower than the previous day. The implied volatity was 42.4, the open interest changed by -11 which decreased total open position to 290
On 4 Mar PREMIERENE was trading at 706.20. The strike last trading price was 51.45, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 301
On 2 Mar PREMIERENE was trading at 712.85. The strike last trading price was 51.45, which was 6 higher than the previous day. The implied volatity was 42.65, the open interest changed by 9 which increased total open position to 301
On 27 Feb PREMIERENE was trading at 731.00. The strike last trading price was 50, which was 3.9 higher than the previous day. The implied volatity was 46.8, the open interest changed by 31 which increased total open position to 285
On 26 Feb PREMIERENE was trading at 725.25. The strike last trading price was 44.3, which was -3.2 lower than the previous day. The implied volatity was 38.89, the open interest changed by -4 which decreased total open position to 246
On 25 Feb PREMIERENE was trading at 729.40. The strike last trading price was 47.7, which was 23.45 higher than the previous day. The implied volatity was 47.03, the open interest changed by 236 which increased total open position to 259
On 24 Feb PREMIERENE was trading at 777.05. The strike last trading price was 23.4, which was -0.25 lower than the previous day. The implied volatity was 42.74, the open interest changed by 10 which increased total open position to 23
On 23 Feb PREMIERENE was trading at 776.25. The strike last trading price was 24.55, which was -0.5 lower than the previous day. The implied volatity was 40.72, the open interest changed by 4 which increased total open position to 14
On 20 Feb PREMIERENE was trading at 768.75. The strike last trading price was 25.05, which was -10.15 lower than the previous day. The implied volatity was 36.48, the open interest changed by 0 which decreased total open position to 11
On 19 Feb PREMIERENE was trading at 752.80. The strike last trading price was 36.25, which was 4.25 higher than the previous day. The implied volatity was 40.76, the open interest changed by 10 which increased total open position to 11
On 18 Feb PREMIERENE was trading at 763.65. The strike last trading price was 32, which was -42.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb PREMIERENE was trading at 759.30. The strike last trading price was 32, which was -42.9 lower than the previous day. The implied volatity was 39.46, the open interest changed by 0 which decreased total open position to 0
On 16 Feb PREMIERENE was trading at 762.95. The strike last trading price was 74.9, which was 0 lower than the previous day. The implied volatity was 2.46, the open interest changed by 0 which decreased total open position to 0
On 13 Feb PREMIERENE was trading at 759.20. The strike last trading price was 74.9, which was 0 lower than the previous day. The implied volatity was 2.02, the open interest changed by 0 which decreased total open position to 0
On 12 Feb PREMIERENE was trading at 771.45. The strike last trading price was 74.9, which was 0 lower than the previous day. The implied volatity was 3.47, the open interest changed by 0 which decreased total open position to 0
On 11 Feb PREMIERENE was trading at 780.65. The strike last trading price was 74.9, which was 0 lower than the previous day. The implied volatity was 4.28, the open interest changed by 0 which decreased total open position to 0
On 10 Feb PREMIERENE was trading at 823.85. The strike last trading price was 74.9, which was 0 lower than the previous day. The implied volatity was 7.71, the open interest changed by 0 which decreased total open position to 0
On 9 Feb PREMIERENE was trading at 806.40. The strike last trading price was 74.9, which was 0 lower than the previous day. The implied volatity was 6.71, the open interest changed by 0 which decreased total open position to 0
On 6 Feb PREMIERENE was trading at 795.55. The strike last trading price was 74.9, which was 0 lower than the previous day. The implied volatity was 5.11, the open interest changed by 0 which decreased total open position to 0
On 5 Feb PREMIERENE was trading at 787.05. The strike last trading price was 74.9, which was 0 lower than the previous day. The implied volatity was 4.67, the open interest changed by 0 which decreased total open position to 0
On 4 Feb PREMIERENE was trading at 781.70. The strike last trading price was 74.9, which was 0 lower than the previous day. The implied volatity was 4.09, the open interest changed by 0 which decreased total open position to 0
On 3 Feb PREMIERENE was trading at 791.55. The strike last trading price was 74.9, which was 0 lower than the previous day. The implied volatity was 4.6, the open interest changed by 0 which decreased total open position to 0
On 2 Feb PREMIERENE was trading at 734.20. The strike last trading price was 74.9, 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 Feb PREMIERENE was trading at 691.45. The strike last trading price was 74.9, 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 30 Jan PREMIERENE was trading at 719.90. The strike last trading price was 74.9, 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 29 Jan PREMIERENE was trading at 713.90. The strike last trading price was 74.9, 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 28 Jan PREMIERENE was trading at 715.05. The strike last trading price was 74.9, 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
