Historical option data for PREMIERENE
26 May 2026 04:10 PM IST
| PREMIERENE 30-Jun-2026 (34d) 980 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 0.01
Theta: -0.57
Gamma: 0.00345
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 1016.80 | 66.1 | 20.75 (45.76%) | 32.32 | 549 | 26 | 403 | |||||||||
| 25 May | 985.00 | 45 | -3.8 (-7.79%) | 31.35 | 715 | 343 | 375 | |||||||||
| 22 May | 983.40 | 44 | -10.4 (-19.12%) | 28.52 | 32 | 28 | 31 | |||||||||
| 21 May | 1015.10 | 56.8 | 9.1 (19.08%) | 21.01 | 2 | 1 | 4 | |||||||||
| 20 May | 992.40 | 47.7 | -10.3 (-17.76%) | 27.86 | 4 | 2 | 2 | |||||||||
| 18 May | 986.90 | 0 | -57.85 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 981.60 | 0 | -57.85 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 977.40 | 0 | -57.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 967.40 | 0 | -57.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 966.80 | 0 | -57.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1003.80 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
| 30 Apr | 1018.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 974.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 962.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 956.45 | 0 | 0 (0.00%) | 0.19 | 0 | 0 | 0 | |||||||||
| 8 Apr | 959.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 943.30 | 0 | 0 (0.00%) | 0.73 | 0 | 0 | 0 | |||||||||
| 6 Apr | 925.95 | 0 | 0 (0.00%) | 1.67 | 0 | 0 | 0 | |||||||||
| 2 Apr | 917.35 | 0 | 0 (0.00%) | 2.48 | 0 | 0 | 0 | |||||||||
For Premier Energies Limited - strike price 980 expiring on 30JUN2026
Delta for 980 CE is 0.69
Historical price for 980 CE is as follows
On 26 May PREMIERENE was trading at 1016.80. The strike last trading price was 66.1, which was 20.75 higher than the previous day. The implied volatity was 32.32, the open interest changed by 26 which increased total open position to 403
On 25 May PREMIERENE was trading at 985.00. The strike last trading price was 45, which was -3.8 lower than the previous day. The implied volatity was 31.35, the open interest changed by 343 which increased total open position to 375
On 22 May PREMIERENE was trading at 983.40. The strike last trading price was 44, which was -10.4 lower than the previous day. The implied volatity was 28.52, the open interest changed by 28 which increased total open position to 31
On 21 May PREMIERENE was trading at 1015.10. The strike last trading price was 56.8, which was 9.1 higher than the previous day. The implied volatity was 21.01, the open interest changed by 1 which increased total open position to 4
On 20 May PREMIERENE was trading at 992.40. The strike last trading price was 47.7, which was -10.3 lower than the previous day. The implied volatity was 27.86, the open interest changed by 2 which increased total open position to 2
On 18 May PREMIERENE was trading at 986.90. The strike last trading price was 0, which was -57.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May PREMIERENE was trading at 981.60. The strike last trading price was 0, which was -57.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May PREMIERENE was trading at 977.40. The strike last trading price was 0, which was -57.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May PREMIERENE was trading at 967.40. The strike last trading price was 0, which was -57.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May PREMIERENE was trading at 966.80. The strike last trading price was 0, which was -57.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May PREMIERENE was trading at 1003.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 30 Apr PREMIERENE was trading at 1018.15. The strike last trading price was 0, 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 Apr PREMIERENE was trading at 974.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr PREMIERENE was trading at 962.70. The strike last trading price was 0, 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 Apr PREMIERENE was trading at 956.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0
On 8 Apr PREMIERENE was trading at 959.65. The strike last trading price was 0, 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 7 Apr PREMIERENE was trading at 943.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.73, the open interest changed by 0 which decreased total open position to 0
On 6 Apr PREMIERENE was trading at 925.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.67, 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 0, which was 0 lower than the previous day. The implied volatity was 2.48, the open interest changed by 0 which decreased total open position to 0
| PREMIERENE 30-Jun-2026 (34d) 980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.3
Vega: 0.01
Theta: -0.38
Gamma: 0.00361
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 1016.80 | 19.2 | -14.8 (-43.53%) | 30.29 | 149 | -11 | 218 |
| 25 May | 985.00 | 33.4 | -3.6 (-9.73%) | 31.82 | 357 | 223 | 228 |
| 22 May | 983.40 | 37 | 37 (-24.49%) | 42.26 | 1 | 0 | 5 |
| 21 May | 1015.10 | 37 | -12 (-24.49%) | 42.26 | 1 | 0 | 4 |
| 20 May | 992.40 | 48.6 | -80 (-62.21%) | 44.02 | 5 | 4 | 4 |
| 18 May | 986.90 | 0 | -128.6 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 981.60 | 0 | -128.6 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 977.40 | 0 | -128.6 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 967.40 | 0 | -128.6 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 966.80 | 0 | -128.6 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1003.80 | 0 | 0 | - | 0 | 10 | 10 |
| 30 Apr | 1018.15 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 974.00 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 962.70 | 0 | 0 (0.00%) | 0.55 | 0 | 0 | 0 |
| 9 Apr | 956.45 | 0 | 0 (0.00%) | 0.04 | 0 | 0 | 0 |
| 8 Apr | 959.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 943.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 925.95 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 917.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Premier Energies Limited - strike price 980 expiring on 30JUN2026
Delta for 980 PE is -0.3
Historical price for 980 PE is as follows
On 26 May PREMIERENE was trading at 1016.80. The strike last trading price was 19.2, which was -14.8 lower than the previous day. The implied volatity was 30.29, the open interest changed by -11 which decreased total open position to 218
On 25 May PREMIERENE was trading at 985.00. The strike last trading price was 33.4, which was -3.6 lower than the previous day. The implied volatity was 31.82, the open interest changed by 223 which increased total open position to 228
On 22 May PREMIERENE was trading at 983.40. The strike last trading price was 37, which was 37 higher than the previous day. The implied volatity was 42.26, the open interest changed by 0 which decreased total open position to 5
On 21 May PREMIERENE was trading at 1015.10. The strike last trading price was 37, which was -12 lower than the previous day. The implied volatity was 42.26, the open interest changed by 0 which decreased total open position to 4
On 20 May PREMIERENE was trading at 992.40. The strike last trading price was 48.6, which was -80 lower than the previous day. The implied volatity was 44.02, the open interest changed by 4 which increased total open position to 4
On 18 May PREMIERENE was trading at 986.90. The strike last trading price was 0, which was -128.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May PREMIERENE was trading at 981.60. The strike last trading price was 0, which was -128.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May PREMIERENE was trading at 977.40. The strike last trading price was 0, which was -128.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May PREMIERENE was trading at 967.40. The strike last trading price was 0, which was -128.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May PREMIERENE was trading at 966.80. The strike last trading price was 0, which was -128.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May PREMIERENE was trading at 1003.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 30 Apr PREMIERENE was trading at 1018.15. The strike last trading price was 0, 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 Apr PREMIERENE was trading at 974.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr PREMIERENE was trading at 962.70. The strike last trading price was 0, 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 9 Apr PREMIERENE was trading at 956.45. The strike last trading price was 0, 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 8 Apr PREMIERENE was trading at 959.65. The strike last trading price was 0, 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 7 Apr PREMIERENE was trading at 943.30. The strike last trading price was 0, 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 Apr PREMIERENE was trading at 925.95. The strike last trading price was 0, 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 0, 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
