PREMIERENE
Premier Energies Limited
Historical option data for PREMIERENE
24 Apr 2026 04:10 PM IST
| PREMIERENE 28-Apr-2026 (3d) 970 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0
Theta: -1.32
Gamma: 0.00615
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1007.55 | 41.65 | 1.6000000000000014 | 38.78 | 32 | -10 | 73 | |||||||||
| 23 Apr | 1000.70 | 40.05 | 8.749999999999996 | 27.77 | 54 | -2 | 84 | |||||||||
| 22 Apr | 990.80 | 31 | -9 | 35.15 | 128 | 20 | 128 | |||||||||
| 21 Apr | 995.70 | 40 | -3.1000000000000014 | 38.01 | 56 | 5 | 108 | |||||||||
| 20 Apr | 1010.75 | 42.95 | -4.149999999999999 | 31.33 | 259 | -145 | 133 | |||||||||
| 17 Apr | 1034.60 | 46.85 | -2.299999999999997 | 53.49 | 360 | 233 | 282 | |||||||||
| 16 Apr | 1003.10 | 50.2 | 7.600000000000001 | 38.2 | 24 | -7 | 50 | |||||||||
| 15 Apr | 998.50 | 43 | 8.600000000000001 | 32.65 | 132 | -26 | 59 | |||||||||
| 13 Apr | 974.00 | 33.7 | -6.799999999999997 | 40.79 | 271 | 18 | 87 | |||||||||
| 10 Apr | 975.20 | 39.75 | 3.8500000000000014 | 43.55 | 446 | -38 | 72 | |||||||||
| 9 Apr | 956.45 | 35.65 | 0.3 | 45.94 | 469 | 36 | 112 | |||||||||
|
|
||||||||||||||||
| 8 Apr | 959.65 | 37 | 5.9 | 43.19 | 401 | 19 | 78 | |||||||||
| 7 Apr | 943.30 | 30.45 | 5.3 | 44.63 | 233 | -31 | 59 | |||||||||
| 6 Apr | 925.95 | 22.95 | -2.85 | 44.41 | 123 | 49 | 91 | |||||||||
| 2 Apr | 917.35 | 25.55 | -8.6 | 46.36 | 127 | 2 | 40 | |||||||||
| 1 Apr | 937.70 | 32.95 | 19.35 | 44.35 | 112 | 20 | 36 | |||||||||
| 30 Mar | 891.65 | 18 | -5.6 | 40.58 | 6 | 3 | 15 | |||||||||
| 27 Mar | 893.80 | 23.6 | -1.1 | 46.99 | 7 | -1 | 12 | |||||||||
| 25 Mar | 916.90 | 24.7 | 0.85 | 39.18 | 6 | -2 | 13 | |||||||||
| 24 Mar | 889.35 | 23.85 | 10.6 | 46.48 | 8 | -1 | 14 | |||||||||
| 23 Mar | 866.55 | 12.15 | -4.85 | - | 0 | 0 | 15 | |||||||||
| 20 Mar | 864.75 | 12.15 | -4.85 | 37.8 | 6 | 2 | 15 | |||||||||
| 19 Mar | 864.35 | 17 | 4.4 | 43.43 | 17 | 12 | 12 | |||||||||
For Premier Energies Limited - strike price 970 expiring on 28APR2026
Delta for 970 CE is 0.82
Historical price for 970 CE is as follows
On 24 Apr PREMIERENE was trading at 1007.55. The strike last trading price was 41.65, which was 1.6000000000000014 higher than the previous day. The implied volatity was 38.78, the open interest changed by -10 which decreased total open position to 73
On 23 Apr PREMIERENE was trading at 1000.70. The strike last trading price was 40.05, which was 8.749999999999996 higher than the previous day. The implied volatity was 27.77, the open interest changed by -2 which decreased total open position to 84
On 22 Apr PREMIERENE was trading at 990.80. The strike last trading price was 31, which was -9 lower than the previous day. The implied volatity was 35.15, the open interest changed by 20 which increased total open position to 128
On 21 Apr PREMIERENE was trading at 995.70. The strike last trading price was 40, which was -3.1000000000000014 lower than the previous day. The implied volatity was 38.01, the open interest changed by 5 which increased total open position to 108
On 20 Apr PREMIERENE was trading at 1010.75. The strike last trading price was 42.95, which was -4.149999999999999 lower than the previous day. The implied volatity was 31.33, the open interest changed by -145 which decreased total open position to 133
On 17 Apr PREMIERENE was trading at 1034.60. The strike last trading price was 46.85, which was -2.299999999999997 lower than the previous day. The implied volatity was 53.49, the open interest changed by 233 which increased total open position to 282
On 16 Apr PREMIERENE was trading at 1003.10. The strike last trading price was 50.2, which was 7.600000000000001 higher than the previous day. The implied volatity was 38.2, the open interest changed by -7 which decreased total open position to 50
On 15 Apr PREMIERENE was trading at 998.50. The strike last trading price was 43, which was 8.600000000000001 higher than the previous day. The implied volatity was 32.65, the open interest changed by -26 which decreased total open position to 59
On 13 Apr PREMIERENE was trading at 974.00. The strike last trading price was 33.7, which was -6.799999999999997 lower than the previous day. The implied volatity was 40.79, the open interest changed by 18 which increased total open position to 87
On 10 Apr PREMIERENE was trading at 975.20. The strike last trading price was 39.75, which was 3.8500000000000014 higher than the previous day. The implied volatity was 43.55, the open interest changed by -38 which decreased total open position to 72
On 9 Apr PREMIERENE was trading at 956.45. The strike last trading price was 35.65, which was 0.3 higher than the previous day. The implied volatity was 45.94, the open interest changed by 36 which increased total open position to 112
On 8 Apr PREMIERENE was trading at 959.65. The strike last trading price was 37, which was 5.9 higher than the previous day. The implied volatity was 43.19, the open interest changed by 19 which increased total open position to 78
On 7 Apr PREMIERENE was trading at 943.30. The strike last trading price was 30.45, which was 5.3 higher than the previous day. The implied volatity was 44.63, the open interest changed by -31 which decreased total open position to 59
On 6 Apr PREMIERENE was trading at 925.95. The strike last trading price was 22.95, which was -2.85 lower than the previous day. The implied volatity was 44.41, the open interest changed by 49 which increased total open position to 91
On 2 Apr PREMIERENE was trading at 917.35. The strike last trading price was 25.55, which was -8.6 lower than the previous day. The implied volatity was 46.36, the open interest changed by 2 which increased total open position to 40
On 1 Apr PREMIERENE was trading at 937.70. The strike last trading price was 32.95, which was 19.35 higher than the previous day. The implied volatity was 44.35, the open interest changed by 20 which increased total open position to 36
On 30 Mar PREMIERENE was trading at 891.65. The strike last trading price was 18, which was -5.6 lower than the previous day. The implied volatity was 40.58, the open interest changed by 3 which increased total open position to 15
On 27 Mar PREMIERENE was trading at 893.80. The strike last trading price was 23.6, which was -1.1 lower than the previous day. The implied volatity was 46.99, the open interest changed by -1 which decreased total open position to 12
On 25 Mar PREMIERENE was trading at 916.90. The strike last trading price was 24.7, which was 0.85 higher than the previous day. The implied volatity was 39.18, the open interest changed by -2 which decreased total open position to 13
On 24 Mar PREMIERENE was trading at 889.35. The strike last trading price was 23.85, which was 10.6 higher than the previous day. The implied volatity was 46.48, the open interest changed by -1 which decreased total open position to 14
On 23 Mar PREMIERENE was trading at 866.55. The strike last trading price was 12.15, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 20 Mar PREMIERENE was trading at 864.75. The strike last trading price was 12.15, which was -4.85 lower than the previous day. The implied volatity was 37.8, the open interest changed by 2 which increased total open position to 15
On 19 Mar PREMIERENE was trading at 864.35. The strike last trading price was 17, which was 4.4 higher than the previous day. The implied volatity was 43.43, the open interest changed by 12 which increased total open position to 12
| PREMIERENE 28-Apr-2026 (3d) 970 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0
Theta: -0.45
Gamma: 0.00572
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1007.55 | 1.3 | -2.1500000000000004 | 26.69 | 1,014 | 112 | 194 |
| 23 Apr | 1000.70 | 3.85 | -4.15 | 30.61 | 102 | -2 | 82 |
| 22 Apr | 990.80 | 8.35 | -1.9000000000000004 | 31.99 | 116 | -20 | 86 |
| 21 Apr | 995.70 | 10.1 | 0.15000000000000036 | 37.42 | 63 | 13 | 105 |
| 20 Apr | 1010.75 | 10 | -1.9000000000000004 | 41.18 | 71 | 16 | 92 |
| 17 Apr | 1034.60 | 11 | -3.5 | 54.2 | 133 | 2 | 74 |
| 16 Apr | 1003.10 | 14.75 | -6.899999999999999 | 41.04 | 84 | -12 | 77 |
| 15 Apr | 998.50 | 21.35 | -13.899999999999999 | 45.93 | 183 | 14 | 92 |
| 13 Apr | 974.00 | 35.45 | 2.25 | 47.02 | 507 | -3 | 79 |
| 10 Apr | 975.20 | 33.9 | -11.25 | 41.39 | 241 | 31 | 83 |
| 9 Apr | 956.45 | 44.55 | 3.1 | 45.46 | 89 | 19 | 53 |
| 8 Apr | 959.65 | 41.3 | -9.65 | 43.86 | 105 | 21 | 40 |
| 7 Apr | 943.30 | 54.95 | -139.5 | 46.95 | 50 | 18 | 18 |
| 6 Apr | 925.95 | 194.45 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 917.35 | 194.45 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 937.70 | 194.45 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 891.65 | 194.45 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 893.80 | 194.45 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 916.90 | 194.45 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 889.35 | 194.45 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 866.55 | 194.45 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 864.75 | 194.45 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 864.35 | 194.45 | 0 | - | 0 | 0 | 0 |
For Premier Energies Limited - strike price 970 expiring on 28APR2026
Delta for 970 PE is -0.09
Historical price for 970 PE is as follows
On 24 Apr PREMIERENE was trading at 1007.55. The strike last trading price was 1.3, which was -2.1500000000000004 lower than the previous day. The implied volatity was 26.69, the open interest changed by 112 which increased total open position to 194
On 23 Apr PREMIERENE was trading at 1000.70. The strike last trading price was 3.85, which was -4.15 lower than the previous day. The implied volatity was 30.61, the open interest changed by -2 which decreased total open position to 82
On 22 Apr PREMIERENE was trading at 990.80. The strike last trading price was 8.35, which was -1.9000000000000004 lower than the previous day. The implied volatity was 31.99, the open interest changed by -20 which decreased total open position to 86
On 21 Apr PREMIERENE was trading at 995.70. The strike last trading price was 10.1, which was 0.15000000000000036 higher than the previous day. The implied volatity was 37.42, the open interest changed by 13 which increased total open position to 105
On 20 Apr PREMIERENE was trading at 1010.75. The strike last trading price was 10, which was -1.9000000000000004 lower than the previous day. The implied volatity was 41.18, the open interest changed by 16 which increased total open position to 92
On 17 Apr PREMIERENE was trading at 1034.60. The strike last trading price was 11, which was -3.5 lower than the previous day. The implied volatity was 54.2, the open interest changed by 2 which increased total open position to 74
On 16 Apr PREMIERENE was trading at 1003.10. The strike last trading price was 14.75, which was -6.899999999999999 lower than the previous day. The implied volatity was 41.04, the open interest changed by -12 which decreased total open position to 77
On 15 Apr PREMIERENE was trading at 998.50. The strike last trading price was 21.35, which was -13.899999999999999 lower than the previous day. The implied volatity was 45.93, the open interest changed by 14 which increased total open position to 92
On 13 Apr PREMIERENE was trading at 974.00. The strike last trading price was 35.45, which was 2.25 higher than the previous day. The implied volatity was 47.02, the open interest changed by -3 which decreased total open position to 79
On 10 Apr PREMIERENE was trading at 975.20. The strike last trading price was 33.9, which was -11.25 lower than the previous day. The implied volatity was 41.39, the open interest changed by 31 which increased total open position to 83
On 9 Apr PREMIERENE was trading at 956.45. The strike last trading price was 44.55, which was 3.1 higher than the previous day. The implied volatity was 45.46, the open interest changed by 19 which increased total open position to 53
On 8 Apr PREMIERENE was trading at 959.65. The strike last trading price was 41.3, which was -9.65 lower than the previous day. The implied volatity was 43.86, the open interest changed by 21 which increased total open position to 40
On 7 Apr PREMIERENE was trading at 943.30. The strike last trading price was 54.95, which was -139.5 lower than the previous day. The implied volatity was 46.95, the open interest changed by 18 which increased total open position to 18
On 6 Apr PREMIERENE was trading at 925.95. The strike last trading price was 194.45, 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 2 Apr PREMIERENE was trading at 917.35. The strike last trading price was 194.45, 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 Apr PREMIERENE was trading at 937.70. The strike last trading price was 194.45, 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 Mar PREMIERENE was trading at 891.65. The strike last trading price was 194.45, 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 27 Mar PREMIERENE was trading at 893.80. The strike last trading price was 194.45, 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 25 Mar PREMIERENE was trading at 916.90. The strike last trading price was 194.45, 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 24 Mar PREMIERENE was trading at 889.35. The strike last trading price was 194.45, 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 23 Mar PREMIERENE was trading at 866.55. The strike last trading price was 194.45, 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 Mar PREMIERENE was trading at 864.75. The strike last trading price was 194.45, 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 Mar PREMIERENE was trading at 864.35. The strike last trading price was 194.45, 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
