PREMIERENE
Premier Energies Limited
Historical option data for PREMIERENE
18 Mar 2026 04:14 PM IST
| PREMIERENE 30-MAR-2026 790 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0.29
Theta: -0.75
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Mar | 869.60 | 86.55 | 51.7 | 46.18 | 157 | -11 | 184 | |||||||||
| 17 Mar | 811.20 | 34.95 | 9.1 | 32.17 | 1,445 | -96 | 291 | |||||||||
| 16 Mar | 795.75 | 24 | 2.1 | 35.14 | 2,317 | -74 | 386 | |||||||||
| 13 Mar | 781.85 | 21.05 | -2.4 | 36.57 | 2,334 | 124 | 452 | |||||||||
| 12 Mar | 789.35 | 21.85 | -1.75 | 29.97 | 757 | 81 | 307 | |||||||||
| 11 Mar | 788.10 | 24.45 | 10.5 | 36.87 | 1,946 | 71 | 224 | |||||||||
| 10 Mar | 747.75 | 13.95 | 4.1 | 40.49 | 25 | -2 | 153 | |||||||||
| 9 Mar | 721.65 | 9.4 | -0.6 | 44.94 | 86 | 23 | 155 | |||||||||
| 6 Mar | 723.65 | 10 | 1.45 | 39.87 | 35 | 2 | 133 | |||||||||
| 5 Mar | 720.10 | 8.55 | 1.55 | 38.99 | 18 | 3 | 132 | |||||||||
| 4 Mar | 706.20 | 7 | -1.95 | 39.02 | 10 | -6 | 128 | |||||||||
| 2 Mar | 712.85 | 9.6 | -3 | 40.6 | 32 | -6 | 134 | |||||||||
| 27 Feb | 731.00 | 11.25 | -0.95 | 37.02 | 74 | -11 | 139 | |||||||||
| 26 Feb | 725.25 | 12.15 | -4.95 | 38.01 | 73 | -26 | 149 | |||||||||
| 25 Feb | 729.40 | 17.1 | -10.5 | 41.11 | 517 | 65 | 176 | |||||||||
| 24 Feb | 777.05 | 27.6 | -6.45 | 29.71 | 5 | 4 | 112 | |||||||||
| 23 Feb | 776.25 | 32.55 | 0.15 | 38.12 | 20 | 1 | 107 | |||||||||
| 20 Feb | 768.75 | 32.4 | 10.75 | 40.34 | 113 | 105 | 106 | |||||||||
| 19 Feb | 752.80 | 21.65 | -12 | 35.74 | 1 | 0 | 1 | |||||||||
| 18 Feb | 763.65 | 33.65 | 5.85 | - | 0 | 0 | 1 | |||||||||
| 17 Feb | 759.30 | 33.65 | 5.85 | 43.2 | 1 | 0 | 0 | |||||||||
| 16 Feb | 762.95 | 27.8 | 0 | 2.25 | 0 | 0 | 0 | |||||||||
| 13 Feb | 759.20 | 27.8 | 0 | 2.34 | 0 | 0 | 0 | |||||||||
| 12 Feb | 771.45 | 27.8 | 0 | 0.71 | 0 | 0 | 0 | |||||||||
| 11 Feb | 780.65 | 27.8 | 0 | 0.21 | 0 | 0 | 0 | |||||||||
| 10 Feb | 823.85 | 27.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 806.40 | 27.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 795.55 | 27.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 787.05 | 27.8 | 0 | 0.22 | 0 | 0 | 0 | |||||||||
| 4 Feb | 781.70 | 27.8 | 0 | 0.17 | 0 | 0 | 0 | |||||||||
| 3 Feb | 791.55 | 27.8 | 0 | 4.15 | 0 | 0 | 0 | |||||||||
| 2 Feb | 734.20 | 27.8 | 0 | 3.96 | 0 | 0 | 0 | |||||||||
| 1 Feb | 691.45 | 27.8 | 0 | 7.74 | 0 | 0 | 0 | |||||||||
| 30 Jan | 719.90 | 27.8 | 0 | 5.16 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 29 Jan | 713.90 | 27.8 | 0 | 6.11 | 0 | 0 | 0 | |||||||||
| 28 Jan | 715.05 | 27.8 | 0 | 5.58 | 0 | 0 | 0 | |||||||||
For Premier Energies Limited - strike price 790 expiring on 30MAR2026
Delta for 790 CE is 0.89
Historical price for 790 CE is as follows
On 18 Mar PREMIERENE was trading at 869.60. The strike last trading price was 86.55, which was 51.7 higher than the previous day. The implied volatity was 46.18, the open interest changed by -11 which decreased total open position to 184
On 17 Mar PREMIERENE was trading at 811.20. The strike last trading price was 34.95, which was 9.1 higher than the previous day. The implied volatity was 32.17, the open interest changed by -96 which decreased total open position to 291
On 16 Mar PREMIERENE was trading at 795.75. The strike last trading price was 24, which was 2.1 higher than the previous day. The implied volatity was 35.14, the open interest changed by -74 which decreased total open position to 386
On 13 Mar PREMIERENE was trading at 781.85. The strike last trading price was 21.05, which was -2.4 lower than the previous day. The implied volatity was 36.57, the open interest changed by 124 which increased total open position to 452
On 12 Mar PREMIERENE was trading at 789.35. The strike last trading price was 21.85, which was -1.75 lower than the previous day. The implied volatity was 29.97, the open interest changed by 81 which increased total open position to 307
On 11 Mar PREMIERENE was trading at 788.10. The strike last trading price was 24.45, which was 10.5 higher than the previous day. The implied volatity was 36.87, the open interest changed by 71 which increased total open position to 224
On 10 Mar PREMIERENE was trading at 747.75. The strike last trading price was 13.95, which was 4.1 higher than the previous day. The implied volatity was 40.49, the open interest changed by -2 which decreased total open position to 153
On 9 Mar PREMIERENE was trading at 721.65. The strike last trading price was 9.4, which was -0.6 lower than the previous day. The implied volatity was 44.94, the open interest changed by 23 which increased total open position to 155
On 6 Mar PREMIERENE was trading at 723.65. The strike last trading price was 10, which was 1.45 higher than the previous day. The implied volatity was 39.87, the open interest changed by 2 which increased total open position to 133
On 5 Mar PREMIERENE was trading at 720.10. The strike last trading price was 8.55, which was 1.55 higher than the previous day. The implied volatity was 38.99, the open interest changed by 3 which increased total open position to 132
On 4 Mar PREMIERENE was trading at 706.20. The strike last trading price was 7, which was -1.95 lower than the previous day. The implied volatity was 39.02, the open interest changed by -6 which decreased total open position to 128
On 2 Mar PREMIERENE was trading at 712.85. The strike last trading price was 9.6, which was -3 lower than the previous day. The implied volatity was 40.6, the open interest changed by -6 which decreased total open position to 134
On 27 Feb PREMIERENE was trading at 731.00. The strike last trading price was 11.25, which was -0.95 lower than the previous day. The implied volatity was 37.02, the open interest changed by -11 which decreased total open position to 139
On 26 Feb PREMIERENE was trading at 725.25. The strike last trading price was 12.15, which was -4.95 lower than the previous day. The implied volatity was 38.01, the open interest changed by -26 which decreased total open position to 149
On 25 Feb PREMIERENE was trading at 729.40. The strike last trading price was 17.1, which was -10.5 lower than the previous day. The implied volatity was 41.11, the open interest changed by 65 which increased total open position to 176
On 24 Feb PREMIERENE was trading at 777.05. The strike last trading price was 27.6, which was -6.45 lower than the previous day. The implied volatity was 29.71, the open interest changed by 4 which increased total open position to 112
On 23 Feb PREMIERENE was trading at 776.25. The strike last trading price was 32.55, which was 0.15 higher than the previous day. The implied volatity was 38.12, the open interest changed by 1 which increased total open position to 107
On 20 Feb PREMIERENE was trading at 768.75. The strike last trading price was 32.4, which was 10.75 higher than the previous day. The implied volatity was 40.34, the open interest changed by 105 which increased total open position to 106
On 19 Feb PREMIERENE was trading at 752.80. The strike last trading price was 21.65, which was -12 lower than the previous day. The implied volatity was 35.74, the open interest changed by 0 which decreased total open position to 1
On 18 Feb PREMIERENE was trading at 763.65. The strike last trading price was 33.65, which was 5.85 higher 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 33.65, which was 5.85 higher than the previous day. The implied volatity was 43.2, 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 27.8, which was 0 lower than the previous day. The implied volatity was 2.25, 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 27.8, which was 0 lower than the previous day. The implied volatity was 2.34, 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 27.8, which was 0 lower than the previous day. The implied volatity was 0.71, 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 27.8, which was 0 lower than the previous day. The implied volatity was 0.21, 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 27.8, 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 27.8, 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 27.8, 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 27.8, which was 0 lower than the previous day. The implied volatity was 0.22, 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 27.8, which was 0 lower than the previous day. The implied volatity was 0.17, 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 27.8, which was 0 lower than the previous day. The implied volatity was 4.15, 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 27.8, which was 0 lower than the previous day. The implied volatity was 3.96, 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 27.8, which was 0 lower than the previous day. The implied volatity was 7.74, 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 27.8, which was 0 lower than the previous day. The implied volatity was 5.16, 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 27.8, which was 0 lower than the previous day. The implied volatity was 6.11, 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 27.8, which was 0 lower than the previous day. The implied volatity was 5.58, the open interest changed by 0 which decreased total open position to 0
| PREMIERENE 30MAR2026 790 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.1
Vega: 0.28
Theta: -0.48
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Mar | 869.60 | 3.4 | -14.55 | 44.23 | 923 | 36 | 133 |
| 17 Mar | 811.20 | 19.2 | -8.8 | 50.45 | 539 | 0 | 98 |
| 16 Mar | 795.75 | 30.45 | -7.25 | 52.99 | 115 | -4 | 98 |
| 13 Mar | 781.85 | 38.9 | 1.95 | 51.98 | 233 | 11 | 102 |
| 12 Mar | 789.35 | 41.1 | -2.8 | 60.33 | 168 | 56 | 94 |
| 11 Mar | 788.10 | 42.25 | -32.3 | 58.51 | 159 | 22 | 39 |
| 10 Mar | 747.75 | 78.25 | 4.4 | - | 0 | 0 | 17 |
| 9 Mar | 721.65 | 78.25 | 4.4 | - | 0 | 0 | 17 |
| 6 Mar | 723.65 | 78.25 | 4.4 | - | 0 | 0 | 17 |
| 5 Mar | 720.10 | 78.25 | 4.4 | - | 0 | 0 | 0 |
| 4 Mar | 706.20 | 78.25 | 4.4 | - | 0 | 0 | 17 |
| 2 Mar | 712.85 | 78.25 | 4.4 | - | 0 | -2 | 0 |
| 27 Feb | 731.00 | 78.25 | 4.4 | 48.95 | 22 | -1 | 18 |
| 26 Feb | 725.25 | 72.55 | -1.75 | 39.85 | 19 | 1 | 17 |
| 25 Feb | 729.40 | 74.3 | -27.65 | 48.4 | 62 | 15 | 15 |
| 24 Feb | 777.05 | 101.95 | 0 | 0.04 | 0 | 0 | 0 |
| 23 Feb | 776.25 | 101.95 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 768.75 | 101.95 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 752.80 | 101.95 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 763.65 | 101.95 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 759.30 | 101.95 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 762.95 | 101.95 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 759.20 | 101.95 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 771.45 | 101.95 | 0 | 0.05 | 0 | 0 | 0 |
| 11 Feb | 780.65 | 101.95 | 0 | 0.27 | 0 | 0 | 0 |
| 10 Feb | 823.85 | 101.95 | 0 | 4.24 | 0 | 0 | 0 |
| 9 Feb | 806.40 | 101.95 | 0 | 2.96 | 0 | 0 | 0 |
| 6 Feb | 795.55 | 101.95 | 0 | 1.63 | 0 | 0 | 0 |
| 5 Feb | 787.05 | 101.95 | 0 | 1.02 | 0 | 0 | 0 |
| 4 Feb | 781.70 | 101.95 | 0 | 0.48 | 0 | 0 | 0 |
| 3 Feb | 791.55 | 101.95 | 0 | 1.46 | 0 | 0 | 0 |
| 2 Feb | 734.20 | 101.95 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 691.45 | 101.95 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 719.90 | 101.95 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 713.90 | 101.95 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 715.05 | 101.95 | 0 | - | 0 | 0 | 0 |
For Premier Energies Limited - strike price 790 expiring on 30MAR2026
Delta for 790 PE is -0.1
Historical price for 790 PE is as follows
On 18 Mar PREMIERENE was trading at 869.60. The strike last trading price was 3.4, which was -14.55 lower than the previous day. The implied volatity was 44.23, the open interest changed by 36 which increased total open position to 133
On 17 Mar PREMIERENE was trading at 811.20. The strike last trading price was 19.2, which was -8.8 lower than the previous day. The implied volatity was 50.45, the open interest changed by 0 which decreased total open position to 98
On 16 Mar PREMIERENE was trading at 795.75. The strike last trading price was 30.45, which was -7.25 lower than the previous day. The implied volatity was 52.99, the open interest changed by -4 which decreased total open position to 98
On 13 Mar PREMIERENE was trading at 781.85. The strike last trading price was 38.9, which was 1.95 higher than the previous day. The implied volatity was 51.98, the open interest changed by 11 which increased total open position to 102
On 12 Mar PREMIERENE was trading at 789.35. The strike last trading price was 41.1, which was -2.8 lower than the previous day. The implied volatity was 60.33, the open interest changed by 56 which increased total open position to 94
On 11 Mar PREMIERENE was trading at 788.10. The strike last trading price was 42.25, which was -32.3 lower than the previous day. The implied volatity was 58.51, the open interest changed by 22 which increased total open position to 39
On 10 Mar PREMIERENE was trading at 747.75. The strike last trading price was 78.25, which was 4.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 9 Mar PREMIERENE was trading at 721.65. The strike last trading price was 78.25, which was 4.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 6 Mar PREMIERENE was trading at 723.65. The strike last trading price was 78.25, which was 4.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 5 Mar PREMIERENE was trading at 720.10. The strike last trading price was 78.25, which was 4.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar PREMIERENE was trading at 706.20. The strike last trading price was 78.25, which was 4.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 2 Mar PREMIERENE was trading at 712.85. The strike last trading price was 78.25, which was 4.4 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0
On 27 Feb PREMIERENE was trading at 731.00. The strike last trading price was 78.25, which was 4.4 higher than the previous day. The implied volatity was 48.95, the open interest changed by -1 which decreased total open position to 18
On 26 Feb PREMIERENE was trading at 725.25. The strike last trading price was 72.55, which was -1.75 lower than the previous day. The implied volatity was 39.85, the open interest changed by 1 which increased total open position to 17
On 25 Feb PREMIERENE was trading at 729.40. The strike last trading price was 74.3, which was -27.65 lower than the previous day. The implied volatity was 48.4, the open interest changed by 15 which increased total open position to 15
On 24 Feb PREMIERENE was trading at 777.05. The strike last trading price was 101.95, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 23 Feb PREMIERENE was trading at 776.25. The strike last trading price was 101.95, 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 20 Feb PREMIERENE was trading at 768.75. The strike last trading price was 101.95, 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 19 Feb PREMIERENE was trading at 752.80. The strike last trading price was 101.95, 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 18 Feb PREMIERENE was trading at 763.65. The strike last trading price was 101.95, 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 17 Feb PREMIERENE was trading at 759.30. The strike last trading price was 101.95, 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 101.95, 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 101.95, 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 101.95, which was 0 lower than the previous day. The implied volatity was 0.05, 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 101.95, which was 0 lower than the previous day. The implied volatity was 0.27, 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 101.95, which was 0 lower than the previous day. The implied volatity was 4.24, 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 101.95, which was 0 lower than the previous day. The implied volatity was 2.96, 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 101.95, which was 0 lower than the previous day. The implied volatity was 1.63, 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 101.95, which was 0 lower than the previous day. The implied volatity was 1.02, 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 101.95, which was 0 lower than the previous day. The implied volatity was 0.48, 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 101.95, which was 0 lower than the previous day. The implied volatity was 1.46, 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 101.95, 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 101.95, 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 101.95, 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 101.95, 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 101.95, 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
