PREMIERENE
Premier Energies Limited
Historical option data for PREMIERENE
19 Feb 2026 04:14 PM IST
| PREMIERENE 24-FEB-2026 760 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 0.34
Theta: -1.34
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Feb | 752.80 | 8.8 | -9.2 | 37.57 | 451 | 35 | 210 | |||||||||
| 18 Feb | 763.65 | 17.4 | -2.3 | 38.29 | 520 | 43 | 175 | |||||||||
| 17 Feb | 759.30 | 19 | -4.05 | 45.82 | 255 | 11 | 133 | |||||||||
| 16 Feb | 762.95 | 23 | -1.2 | 44.65 | 287 | 35 | 119 | |||||||||
| 13 Feb | 759.20 | 23.2 | -11.15 | 46.8 | 131 | 20 | 83 | |||||||||
| 12 Feb | 771.45 | 35.05 | -7.15 | 47.14 | 20 | 7 | 64 | |||||||||
| 11 Feb | 780.65 | 42 | -31.25 | 47.61 | 61 | 19 | 57 | |||||||||
| 10 Feb | 823.85 | 74 | 15.35 | 50.85 | 37 | -29 | 38 | |||||||||
| 9 Feb | 806.40 | 60.9 | 14.5 | 34.22 | 31 | -3 | 67 | |||||||||
| 6 Feb | 795.55 | 46.4 | -1.05 | 33.23 | 10 | -1 | 70 | |||||||||
| 5 Feb | 787.05 | 49.4 | 3.2 | 37.48 | 23 | -1 | 70 | |||||||||
| 4 Feb | 781.70 | 46.2 | -4.25 | 45.83 | 24 | 3 | 72 | |||||||||
| 3 Feb | 791.55 | 48.8 | 28.15 | 37.85 | 491 | -274 | 69 | |||||||||
| 2 Feb | 734.20 | 21.5 | 11.9 | 40.21 | 156 | 17 | 342 | |||||||||
| 1 Feb | 691.45 | 9.5 | -10.5 | 42.82 | 117 | -15 | 325 | |||||||||
| 30 Jan | 719.90 | 20 | 2.45 | 45.03 | 62 | -17 | 340 | |||||||||
| 29 Jan | 713.90 | 17.5 | -0.75 | 43.54 | 111 | -5 | 319 | |||||||||
| 28 Jan | 715.05 | 19.5 | 3.25 | 42.52 | 82 | -11 | 324 | |||||||||
| 27 Jan | 707.60 | 16.5 | -0.25 | 43.73 | 319 | 244 | 331 | |||||||||
| 23 Jan | 683.10 | 16 | -20.85 | 51.02 | 94 | 26 | 86 | |||||||||
| 22 Jan | 739.75 | 39.75 | 20.8 | 47.56 | 99 | 19 | 57 | |||||||||
| 21 Jan | 711.20 | 18.9 | -7.7 | 40.41 | 21 | 1 | 36 | |||||||||
| 20 Jan | 732.65 | 26.6 | 1.05 | 38.53 | 5 | -3 | 34 | |||||||||
| 19 Jan | 738.95 | 25.55 | -6.75 | 34.27 | 5 | 0 | 38 | |||||||||
| 16 Jan | 739.70 | 32.45 | 3.2 | 39.21 | 26 | -1 | 38 | |||||||||
| 14 Jan | 728.40 | 29.25 | -7.75 | 41.06 | 9 | 2 | 39 | |||||||||
| 13 Jan | 748.80 | 37 | 11.5 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Jan | 745.60 | 37 | 11.5 | 37.16 | 4 | 2 | 35 | |||||||||
| 9 Jan | 717.45 | 25.5 | -7.5 | 37.83 | 13 | 3 | 32 | |||||||||
| 8 Jan | 730.25 | 33 | -11.4 | 41.67 | 5 | 3 | 28 | |||||||||
| 7 Jan | 752.05 | 44.4 | -2.8 | 40.99 | 25 | -3 | 24 | |||||||||
| 6 Jan | 762.10 | 47.2 | -21.95 | 38.04 | 14 | 4 | 27 | |||||||||
| 5 Jan | 787.75 | 69.15 | -50.05 | 42.54 | 23 | 15 | 15 | |||||||||
For Premier Energies Limited - strike price 760 expiring on 24FEB2026
Delta for 760 CE is 0.39
Historical price for 760 CE is as follows
On 19 Feb PREMIERENE was trading at 752.80. The strike last trading price was 8.8, which was -9.2 lower than the previous day. The implied volatity was 37.57, the open interest changed by 35 which increased total open position to 210
On 18 Feb PREMIERENE was trading at 763.65. The strike last trading price was 17.4, which was -2.3 lower than the previous day. The implied volatity was 38.29, the open interest changed by 43 which increased total open position to 175
On 17 Feb PREMIERENE was trading at 759.30. The strike last trading price was 19, which was -4.05 lower than the previous day. The implied volatity was 45.82, the open interest changed by 11 which increased total open position to 133
On 16 Feb PREMIERENE was trading at 762.95. The strike last trading price was 23, which was -1.2 lower than the previous day. The implied volatity was 44.65, the open interest changed by 35 which increased total open position to 119
On 13 Feb PREMIERENE was trading at 759.20. The strike last trading price was 23.2, which was -11.15 lower than the previous day. The implied volatity was 46.8, the open interest changed by 20 which increased total open position to 83
On 12 Feb PREMIERENE was trading at 771.45. The strike last trading price was 35.05, which was -7.15 lower than the previous day. The implied volatity was 47.14, the open interest changed by 7 which increased total open position to 64
On 11 Feb PREMIERENE was trading at 780.65. The strike last trading price was 42, which was -31.25 lower than the previous day. The implied volatity was 47.61, the open interest changed by 19 which increased total open position to 57
On 10 Feb PREMIERENE was trading at 823.85. The strike last trading price was 74, which was 15.35 higher than the previous day. The implied volatity was 50.85, the open interest changed by -29 which decreased total open position to 38
On 9 Feb PREMIERENE was trading at 806.40. The strike last trading price was 60.9, which was 14.5 higher than the previous day. The implied volatity was 34.22, the open interest changed by -3 which decreased total open position to 67
On 6 Feb PREMIERENE was trading at 795.55. The strike last trading price was 46.4, which was -1.05 lower than the previous day. The implied volatity was 33.23, the open interest changed by -1 which decreased total open position to 70
On 5 Feb PREMIERENE was trading at 787.05. The strike last trading price was 49.4, which was 3.2 higher than the previous day. The implied volatity was 37.48, the open interest changed by -1 which decreased total open position to 70
On 4 Feb PREMIERENE was trading at 781.70. The strike last trading price was 46.2, which was -4.25 lower than the previous day. The implied volatity was 45.83, the open interest changed by 3 which increased total open position to 72
On 3 Feb PREMIERENE was trading at 791.55. The strike last trading price was 48.8, which was 28.15 higher than the previous day. The implied volatity was 37.85, the open interest changed by -274 which decreased total open position to 69
On 2 Feb PREMIERENE was trading at 734.20. The strike last trading price was 21.5, which was 11.9 higher than the previous day. The implied volatity was 40.21, the open interest changed by 17 which increased total open position to 342
On 1 Feb PREMIERENE was trading at 691.45. The strike last trading price was 9.5, which was -10.5 lower than the previous day. The implied volatity was 42.82, the open interest changed by -15 which decreased total open position to 325
On 30 Jan PREMIERENE was trading at 719.90. The strike last trading price was 20, which was 2.45 higher than the previous day. The implied volatity was 45.03, the open interest changed by -17 which decreased total open position to 340
On 29 Jan PREMIERENE was trading at 713.90. The strike last trading price was 17.5, which was -0.75 lower than the previous day. The implied volatity was 43.54, the open interest changed by -5 which decreased total open position to 319
On 28 Jan PREMIERENE was trading at 715.05. The strike last trading price was 19.5, which was 3.25 higher than the previous day. The implied volatity was 42.52, the open interest changed by -11 which decreased total open position to 324
On 27 Jan PREMIERENE was trading at 707.60. The strike last trading price was 16.5, which was -0.25 lower than the previous day. The implied volatity was 43.73, the open interest changed by 244 which increased total open position to 331
On 23 Jan PREMIERENE was trading at 683.10. The strike last trading price was 16, which was -20.85 lower than the previous day. The implied volatity was 51.02, the open interest changed by 26 which increased total open position to 86
On 22 Jan PREMIERENE was trading at 739.75. The strike last trading price was 39.75, which was 20.8 higher than the previous day. The implied volatity was 47.56, the open interest changed by 19 which increased total open position to 57
On 21 Jan PREMIERENE was trading at 711.20. The strike last trading price was 18.9, which was -7.7 lower than the previous day. The implied volatity was 40.41, the open interest changed by 1 which increased total open position to 36
On 20 Jan PREMIERENE was trading at 732.65. The strike last trading price was 26.6, which was 1.05 higher than the previous day. The implied volatity was 38.53, the open interest changed by -3 which decreased total open position to 34
On 19 Jan PREMIERENE was trading at 738.95. The strike last trading price was 25.55, which was -6.75 lower than the previous day. The implied volatity was 34.27, the open interest changed by 0 which decreased total open position to 38
On 16 Jan PREMIERENE was trading at 739.70. The strike last trading price was 32.45, which was 3.2 higher than the previous day. The implied volatity was 39.21, the open interest changed by -1 which decreased total open position to 38
On 14 Jan PREMIERENE was trading at 728.40. The strike last trading price was 29.25, which was -7.75 lower than the previous day. The implied volatity was 41.06, the open interest changed by 2 which increased total open position to 39
On 13 Jan PREMIERENE was trading at 748.80. The strike last trading price was 37, which was 11.5 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 37, which was 11.5 higher than the previous day. The implied volatity was 37.16, the open interest changed by 2 which increased total open position to 35
On 9 Jan PREMIERENE was trading at 717.45. The strike last trading price was 25.5, which was -7.5 lower than the previous day. The implied volatity was 37.83, the open interest changed by 3 which increased total open position to 32
On 8 Jan PREMIERENE was trading at 730.25. The strike last trading price was 33, which was -11.4 lower than the previous day. The implied volatity was 41.67, the open interest changed by 3 which increased total open position to 28
On 7 Jan PREMIERENE was trading at 752.05. The strike last trading price was 44.4, which was -2.8 lower than the previous day. The implied volatity was 40.99, the open interest changed by -3 which decreased total open position to 24
On 6 Jan PREMIERENE was trading at 762.10. The strike last trading price was 47.2, which was -21.95 lower than the previous day. The implied volatity was 38.04, the open interest changed by 4 which increased total open position to 27
On 5 Jan PREMIERENE was trading at 787.75. The strike last trading price was 69.15, which was -50.05 lower than the previous day. The implied volatity was 42.54, the open interest changed by 15 which increased total open position to 15
| PREMIERENE 24FEB2026 760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 0.33
Theta: -1.05
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Feb | 752.80 | 18.1 | 5.95 | 35.31 | 265 | 39 | 236 |
| 18 Feb | 763.65 | 12.3 | -5.6 | 37.38 | 389 | 23 | 195 |
| 17 Feb | 759.30 | 18.35 | -0.6 | 43.33 | 131 | 31 | 171 |
| 16 Feb | 762.95 | 18.6 | -7.25 | 47.37 | 139 | -19 | 140 |
| 13 Feb | 759.20 | 26.1 | 6.55 | 47.25 | 153 | 0 | 158 |
| 12 Feb | 771.45 | 18.85 | -2.35 | 47.31 | 117 | -23 | 159 |
| 11 Feb | 780.65 | 19 | 10.6 | 51.66 | 730 | -9 | 180 |
| 10 Feb | 823.85 | 9.5 | -0.6 | 53.11 | 299 | 93 | 184 |
| 9 Feb | 806.40 | 9.45 | -4.8 | 46.56 | 76 | 5 | 90 |
| 6 Feb | 795.55 | 14.4 | -5.4 | 42.76 | 118 | 5 | 85 |
| 5 Feb | 787.05 | 21 | -2.9 | 52.22 | 62 | -9 | 79 |
| 4 Feb | 781.70 | 24 | 4.95 | 48.38 | 180 | 37 | 98 |
| 3 Feb | 791.55 | 19.3 | -25.7 | 45.88 | 194 | 26 | 61 |
| 2 Feb | 734.20 | 45 | -26.5 | 48.72 | 6 | -2 | 36 |
| 1 Feb | 691.45 | 71.5 | 15.65 | 43.71 | 18 | 3 | 37 |
| 30 Jan | 719.90 | 55.85 | -8.65 | 46.56 | 20 | 1 | 34 |
| 29 Jan | 713.90 | 64.5 | -1.4 | - | 0 | 0 | 0 |
| 28 Jan | 715.05 | 64.5 | -1.4 | 56.58 | 8 | 3 | 32 |
| 27 Jan | 707.60 | 65.9 | -29.45 | 46.51 | 7 | -2 | 29 |
| 23 Jan | 683.10 | 95.35 | 40.65 | 59.66 | 4 | 3 | 32 |
| 22 Jan | 739.75 | 53.35 | -11.4 | 55.87 | 9 | 2 | 29 |
| 21 Jan | 711.20 | 64.75 | 12.75 | 45.48 | 2 | 0 | 27 |
| 20 Jan | 732.65 | 52 | -4.05 | - | 0 | 0 | 27 |
| 19 Jan | 738.95 | 52 | -4.05 | - | 0 | 0 | 27 |
| 16 Jan | 739.70 | 52 | -4.05 | 47.12 | 6 | -3 | 28 |
| 14 Jan | 728.40 | 56.05 | -12.35 | - | 0 | 0 | 31 |
| 13 Jan | 748.80 | 56.05 | -12.35 | 53.51 | 1 | 0 | 0 |
| 12 Jan | 745.60 | 68.4 | -3.55 | 65.62 | 3 | 1 | 33 |
| 9 Jan | 717.45 | 71.95 | 8.75 | 52.23 | 1 | 0 | 33 |
| 8 Jan | 730.25 | 63.2 | 10.25 | 47.61 | 16 | 7 | 34 |
| 7 Jan | 752.05 | 52.95 | 4.95 | 48.83 | 10 | -2 | 26 |
| 6 Jan | 762.10 | 48 | 12.55 | 48.01 | 32 | -10 | 28 |
| 5 Jan | 787.75 | 35.45 | 15.3 | 45.9 | 206 | 38 | 38 |
For Premier Energies Limited - strike price 760 expiring on 24FEB2026
Delta for 760 PE is -0.62
Historical price for 760 PE is as follows
On 19 Feb PREMIERENE was trading at 752.80. The strike last trading price was 18.1, which was 5.95 higher than the previous day. The implied volatity was 35.31, the open interest changed by 39 which increased total open position to 236
On 18 Feb PREMIERENE was trading at 763.65. The strike last trading price was 12.3, which was -5.6 lower than the previous day. The implied volatity was 37.38, the open interest changed by 23 which increased total open position to 195
On 17 Feb PREMIERENE was trading at 759.30. The strike last trading price was 18.35, which was -0.6 lower than the previous day. The implied volatity was 43.33, the open interest changed by 31 which increased total open position to 171
On 16 Feb PREMIERENE was trading at 762.95. The strike last trading price was 18.6, which was -7.25 lower than the previous day. The implied volatity was 47.37, the open interest changed by -19 which decreased total open position to 140
On 13 Feb PREMIERENE was trading at 759.20. The strike last trading price was 26.1, which was 6.55 higher than the previous day. The implied volatity was 47.25, the open interest changed by 0 which decreased total open position to 158
On 12 Feb PREMIERENE was trading at 771.45. The strike last trading price was 18.85, which was -2.35 lower than the previous day. The implied volatity was 47.31, the open interest changed by -23 which decreased total open position to 159
On 11 Feb PREMIERENE was trading at 780.65. The strike last trading price was 19, which was 10.6 higher than the previous day. The implied volatity was 51.66, the open interest changed by -9 which decreased total open position to 180
On 10 Feb PREMIERENE was trading at 823.85. The strike last trading price was 9.5, which was -0.6 lower than the previous day. The implied volatity was 53.11, the open interest changed by 93 which increased total open position to 184
On 9 Feb PREMIERENE was trading at 806.40. The strike last trading price was 9.45, which was -4.8 lower than the previous day. The implied volatity was 46.56, the open interest changed by 5 which increased total open position to 90
On 6 Feb PREMIERENE was trading at 795.55. The strike last trading price was 14.4, which was -5.4 lower than the previous day. The implied volatity was 42.76, the open interest changed by 5 which increased total open position to 85
On 5 Feb PREMIERENE was trading at 787.05. The strike last trading price was 21, which was -2.9 lower than the previous day. The implied volatity was 52.22, the open interest changed by -9 which decreased total open position to 79
On 4 Feb PREMIERENE was trading at 781.70. The strike last trading price was 24, which was 4.95 higher than the previous day. The implied volatity was 48.38, the open interest changed by 37 which increased total open position to 98
On 3 Feb PREMIERENE was trading at 791.55. The strike last trading price was 19.3, which was -25.7 lower than the previous day. The implied volatity was 45.88, the open interest changed by 26 which increased total open position to 61
On 2 Feb PREMIERENE was trading at 734.20. The strike last trading price was 45, which was -26.5 lower than the previous day. The implied volatity was 48.72, the open interest changed by -2 which decreased total open position to 36
On 1 Feb PREMIERENE was trading at 691.45. The strike last trading price was 71.5, which was 15.65 higher than the previous day. The implied volatity was 43.71, the open interest changed by 3 which increased total open position to 37
On 30 Jan PREMIERENE was trading at 719.90. The strike last trading price was 55.85, which was -8.65 lower than the previous day. The implied volatity was 46.56, the open interest changed by 1 which increased total open position to 34
On 29 Jan PREMIERENE was trading at 713.90. The strike last trading price was 64.5, which was -1.4 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 64.5, which was -1.4 lower than the previous day. The implied volatity was 56.58, the open interest changed by 3 which increased total open position to 32
On 27 Jan PREMIERENE was trading at 707.60. The strike last trading price was 65.9, which was -29.45 lower than the previous day. The implied volatity was 46.51, the open interest changed by -2 which decreased total open position to 29
On 23 Jan PREMIERENE was trading at 683.10. The strike last trading price was 95.35, which was 40.65 higher than the previous day. The implied volatity was 59.66, the open interest changed by 3 which increased total open position to 32
On 22 Jan PREMIERENE was trading at 739.75. The strike last trading price was 53.35, which was -11.4 lower than the previous day. The implied volatity was 55.87, the open interest changed by 2 which increased total open position to 29
On 21 Jan PREMIERENE was trading at 711.20. The strike last trading price was 64.75, which was 12.75 higher than the previous day. The implied volatity was 45.48, the open interest changed by 0 which decreased total open position to 27
On 20 Jan PREMIERENE was trading at 732.65. The strike last trading price was 52, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 19 Jan PREMIERENE was trading at 738.95. The strike last trading price was 52, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 16 Jan PREMIERENE was trading at 739.70. The strike last trading price was 52, which was -4.05 lower than the previous day. The implied volatity was 47.12, the open interest changed by -3 which decreased total open position to 28
On 14 Jan PREMIERENE was trading at 728.40. The strike last trading price was 56.05, which was -12.35 lower than the previous day. The implied volatity was -, 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 56.05, which was -12.35 lower than the previous day. The implied volatity was 53.51, 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 68.4, which was -3.55 lower than the previous day. The implied volatity was 65.62, the open interest changed by 1 which increased total open position to 33
On 9 Jan PREMIERENE was trading at 717.45. The strike last trading price was 71.95, which was 8.75 higher than the previous day. The implied volatity was 52.23, the open interest changed by 0 which decreased total open position to 33
On 8 Jan PREMIERENE was trading at 730.25. The strike last trading price was 63.2, which was 10.25 higher than the previous day. The implied volatity was 47.61, the open interest changed by 7 which increased total open position to 34
On 7 Jan PREMIERENE was trading at 752.05. The strike last trading price was 52.95, which was 4.95 higher than the previous day. The implied volatity was 48.83, the open interest changed by -2 which decreased total open position to 26
On 6 Jan PREMIERENE was trading at 762.10. The strike last trading price was 48, which was 12.55 higher than the previous day. The implied volatity was 48.01, the open interest changed by -10 which decreased total open position to 28
On 5 Jan PREMIERENE was trading at 787.75. The strike last trading price was 35.45, which was 15.3 higher than the previous day. The implied volatity was 45.9, the open interest changed by 38 which increased total open position to 38
