Historical option data for PREMIERENE
20 May 2026 04:10 PM IST
| PREMIERENE 26-May-2026 (5d) 990 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0.01
Theta: -1.2
Gamma: 0.01071
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 992.40 | 17.25 | 0.8 (4.86%) | 28.11 | 917 | 58 | 336 | |||||||||
| 19 May | 983.10 | 15.75 | -5.9 (-27.25%) | 35.41 | 837 | -30 | 279 | |||||||||
| 18 May | 986.90 | 18.95 | -5 (-20.88%) | 38.33 | 2,651 | 209 | 298 | |||||||||
| 15 May | 981.60 | 24.8 | -1.45 (-5.52%) | 40.49 | 487 | -9 | 90 | |||||||||
| 14 May | 977.40 | 26.95 | 6.05 (28.95%) | 43.43 | 408 | -11 | 100 | |||||||||
| 13 May | 967.40 | 21.85 | 0.4 (1.86%) | 0 | 155 | 17 | 112 | |||||||||
| 12 May | 966.80 | 19.95 | -27.6 (-58.04%) | 0 | 267 | 67 | 96 | |||||||||
| 11 May | 1003.80 | 47.55 | 0 (0.00%) | 0 | 0 | 0 | 29 | |||||||||
| 8 May | 1011.60 | 47.55 | 0 (0.00%) | 29.69 | 0 | 0 | 29 | |||||||||
| 7 May | 1018.50 | 47.55 | -12.75 (-21.14%) | 29.69 | 38 | 14 | 28 | |||||||||
| 6 May | 1033.00 | 60.25 | -0.05 (-0.08%) | 23.43 | 0 | 0 | 14 | |||||||||
| 5 May | 1042.90 | 60.25 | -0.55 (-0.90%) | 23.43 | 12 | 4 | 11 | |||||||||
| 4 May | 1035.10 | 60.8 | 8.6 (16.48%) | 31.66 | 2 | 1 | 7 | |||||||||
| 30 Apr | 1018.15 | 52.05 | -20.05 (-27.81%) | 33.31 | 23 | 1 | 6 | |||||||||
| 29 Apr | 1039.15 | 72.1 | -10.6 (-12.82%) | 41.95 | 0 | 0 | 5 | |||||||||
| 28 Apr | 1037.35 | 72.1 | 11.55 (19.08%) | 41.95 | 2 | 0 | 4 | |||||||||
| 27 Apr | 1022.60 | 60.55 | -5.45 (-8.26%) | 34.39 | 7 | 0 | 4 | |||||||||
| 24 Apr | 1007.55 | 66 | 13.95 (26.80%) | 38.33 | 10 | -2 | 1 | |||||||||
| 23 Apr | 1000.70 | 52.05 | 0 (0.00%) | 41.21 | 0 | 0 | 3 | |||||||||
| 22 Apr | 990.80 | 52.05 | -5.4 (-9.40%) | 41.21 | 4 | 1 | 2 | |||||||||
| 21 Apr | 995.70 | 57.45 | -5.75 (-9.10%) | - | 0 | 0 | 1 | |||||||||
| 20 Apr | 1010.75 | 57.45 | -5.75 (-9.10%) | - | 0 | 0 | 1 | |||||||||
| 17 Apr | 1034.60 | 57.45 | -5.75 (-9.10%) | - | 0 | 0 | 1 | |||||||||
| 16 Apr | 1003.10 | 57.45 | -5.75 (-9.10%) | - | 0 | 0 | 1 | |||||||||
| 15 Apr | 998.50 | 57.45 | -5.75 (-9.10%) | - | 0 | 0 | 1 | |||||||||
| 13 Apr | 974.00 | 57.45 | -5.75 (-9.10%) | 45.12 | 0 | 0 | 1 | |||||||||
| 10 Apr | 975.20 | 57.45 | 22.35 (63.68%) | 45.12 | 1 | 0 | 0 | |||||||||
| 9 Apr | 956.45 | 35.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 959.65 | 35.1 | 0 (0.00%) | 1.42 | 0 | 0 | 0 | |||||||||
| 7 Apr | 943.30 | 35.1 | 0 (0.00%) | 2.8 | 0 | 0 | 0 | |||||||||
For Premier Energies Limited - strike price 990 expiring on 26MAY2026
Delta for 990 CE is 0.56
Historical price for 990 CE is as follows
On 20 May PREMIERENE was trading at 992.40. The strike last trading price was 17.25, which was 0.8 higher than the previous day. The implied volatity was 28.11, the open interest changed by 58 which increased total open position to 336
On 19 May PREMIERENE was trading at 983.10. The strike last trading price was 15.75, which was -5.9 lower than the previous day. The implied volatity was 35.41, the open interest changed by -30 which decreased total open position to 279
On 18 May PREMIERENE was trading at 986.90. The strike last trading price was 18.95, which was -5 lower than the previous day. The implied volatity was 38.33, the open interest changed by 209 which increased total open position to 298
On 15 May PREMIERENE was trading at 981.60. The strike last trading price was 24.8, which was -1.45 lower than the previous day. The implied volatity was 40.49, the open interest changed by -9 which decreased total open position to 90
On 14 May PREMIERENE was trading at 977.40. The strike last trading price was 26.95, which was 6.05 higher than the previous day. The implied volatity was 43.43, the open interest changed by -11 which decreased total open position to 100
On 13 May PREMIERENE was trading at 967.40. The strike last trading price was 21.85, which was 0.4 higher than the previous day. The implied volatity was 0, the open interest changed by 17 which increased total open position to 112
On 12 May PREMIERENE was trading at 966.80. The strike last trading price was 19.95, which was -27.6 lower than the previous day. The implied volatity was 0, the open interest changed by 67 which increased total open position to 96
On 11 May PREMIERENE was trading at 1003.80. The strike last trading price was 47.55, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 29
On 8 May PREMIERENE was trading at 1011.60. The strike last trading price was 47.55, which was 0 lower than the previous day. The implied volatity was 29.69, the open interest changed by 0 which decreased total open position to 29
On 7 May PREMIERENE was trading at 1018.50. The strike last trading price was 47.55, which was -12.75 lower than the previous day. The implied volatity was 29.69, the open interest changed by 14 which increased total open position to 28
On 6 May PREMIERENE was trading at 1033.00. The strike last trading price was 60.25, which was -0.05 lower than the previous day. The implied volatity was 23.43, the open interest changed by 0 which decreased total open position to 14
On 5 May PREMIERENE was trading at 1042.90. The strike last trading price was 60.25, which was -0.55 lower than the previous day. The implied volatity was 23.43, the open interest changed by 4 which increased total open position to 11
On 4 May PREMIERENE was trading at 1035.10. The strike last trading price was 60.8, which was 8.6 higher than the previous day. The implied volatity was 31.66, the open interest changed by 1 which increased total open position to 7
On 30 Apr PREMIERENE was trading at 1018.15. The strike last trading price was 52.05, which was -20.05 lower than the previous day. The implied volatity was 33.31, the open interest changed by 1 which increased total open position to 6
On 29 Apr PREMIERENE was trading at 1039.15. The strike last trading price was 72.1, which was -10.6 lower than the previous day. The implied volatity was 41.95, the open interest changed by 0 which decreased total open position to 5
On 28 Apr PREMIERENE was trading at 1037.35. The strike last trading price was 72.1, which was 11.55 higher than the previous day. The implied volatity was 41.95, the open interest changed by 0 which decreased total open position to 4
On 27 Apr PREMIERENE was trading at 1022.60. The strike last trading price was 60.55, which was -5.45 lower than the previous day. The implied volatity was 34.39, the open interest changed by 0 which decreased total open position to 4
On 24 Apr PREMIERENE was trading at 1007.55. The strike last trading price was 66, which was 13.95 higher than the previous day. The implied volatity was 38.33, the open interest changed by -2 which decreased total open position to 1
On 23 Apr PREMIERENE was trading at 1000.70. The strike last trading price was 52.05, which was 0 lower than the previous day. The implied volatity was 41.21, the open interest changed by 0 which decreased total open position to 3
On 22 Apr PREMIERENE was trading at 990.80. The strike last trading price was 52.05, which was -5.4 lower than the previous day. The implied volatity was 41.21, the open interest changed by 1 which increased total open position to 2
On 21 Apr PREMIERENE was trading at 995.70. The strike last trading price was 57.45, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr PREMIERENE was trading at 1010.75. The strike last trading price was 57.45, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr PREMIERENE was trading at 1034.60. The strike last trading price was 57.45, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr PREMIERENE was trading at 1003.10. The strike last trading price was 57.45, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr PREMIERENE was trading at 998.50. The strike last trading price was 57.45, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr PREMIERENE was trading at 974.00. The strike last trading price was 57.45, which was -5.75 lower than the previous day. The implied volatity was 45.12, the open interest changed by 0 which decreased total open position to 1
On 10 Apr PREMIERENE was trading at 975.20. The strike last trading price was 57.45, which was 22.35 higher than the previous day. The implied volatity was 45.12, 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 35.1, 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 8 Apr PREMIERENE was trading at 959.65. The strike last trading price was 35.1, which was 0 lower than the previous day. The implied volatity was 1.42, 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 35.1, which was 0 lower than the previous day. The implied volatity was 2.8, the open interest changed by 0 which decreased total open position to 0
| PREMIERENE 26-May-2026 (5d) 990 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.01
Theta: -1.3
Gamma: 0.00896
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 992.40 | 16.55 | -4.45 (-21.19%) | 34.01 | 316 | -22 | 172 |
| 19 May | 983.10 | 21.65 | -1.35 (-5.87%) | 32.18 | 418 | -42 | 195 |
| 18 May | 986.90 | 24.85 | -16 (-39.17%) | 35.86 | 2,212 | 180 | 240 |
| 15 May | 981.60 | 40.5 | 0.9 (2.27%) | 53.53 | 88 | -23 | 58 |
| 14 May | 977.40 | 38.85 | -14.1 (-26.63%) | 47.25 | 132 | -31 | 83 |
| 13 May | 967.40 | 52.95 | -0.1 (-0.19%) | 0 | 46 | -3 | 113 |
| 12 May | 966.80 | 54.9 | 20.6 (60.06%) | 0 | 182 | -41 | 118 |
| 11 May | 1003.80 | 31.55 | 4.55 (16.85%) | 0 | 194 | -61 | 160 |
| 8 May | 1011.60 | 27.45 | -0.35 (-1.26%) | 43.07 | 329 | 128 | 221 |
| 7 May | 1018.50 | 28.1 | 6.05 (27.44%) | 43.9 | 93 | 18 | 93 |
| 6 May | 1033.00 | 23.4 | 2.55 (12.23%) | 43.37 | 97 | 40 | 76 |
| 5 May | 1042.90 | 21.1 | -4.9 (-18.85%) | 43.88 | 66 | 37 | 38 |
| 4 May | 1035.10 | 26 | -96.5 (-78.78%) | 46.66 | 1 | 0 | 0 |
| 30 Apr | 1018.15 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 1039.15 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 1037.35 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 1022.60 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 1007.55 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 1000.70 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 990.80 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 995.70 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 1010.75 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1034.60 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1003.10 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 998.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 974.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 975.20 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 956.45 | 122.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 959.65 | 122.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 943.30 | 122.5 | 0 (0.00%) | - | 0 | 0 | 0 |
For Premier Energies Limited - strike price 990 expiring on 26MAY2026
Delta for 990 PE is -0.47
Historical price for 990 PE is as follows
On 20 May PREMIERENE was trading at 992.40. The strike last trading price was 16.55, which was -4.45 lower than the previous day. The implied volatity was 34.01, the open interest changed by -22 which decreased total open position to 172
On 19 May PREMIERENE was trading at 983.10. The strike last trading price was 21.65, which was -1.35 lower than the previous day. The implied volatity was 32.18, the open interest changed by -42 which decreased total open position to 195
On 18 May PREMIERENE was trading at 986.90. The strike last trading price was 24.85, which was -16 lower than the previous day. The implied volatity was 35.86, the open interest changed by 180 which increased total open position to 240
On 15 May PREMIERENE was trading at 981.60. The strike last trading price was 40.5, which was 0.9 higher than the previous day. The implied volatity was 53.53, the open interest changed by -23 which decreased total open position to 58
On 14 May PREMIERENE was trading at 977.40. The strike last trading price was 38.85, which was -14.1 lower than the previous day. The implied volatity was 47.25, the open interest changed by -31 which decreased total open position to 83
On 13 May PREMIERENE was trading at 967.40. The strike last trading price was 52.95, which was -0.1 lower than the previous day. The implied volatity was 0, the open interest changed by -3 which decreased total open position to 113
On 12 May PREMIERENE was trading at 966.80. The strike last trading price was 54.9, which was 20.6 higher than the previous day. The implied volatity was 0, the open interest changed by -41 which decreased total open position to 118
On 11 May PREMIERENE was trading at 1003.80. The strike last trading price was 31.55, which was 4.55 higher than the previous day. The implied volatity was 0, the open interest changed by -61 which decreased total open position to 160
On 8 May PREMIERENE was trading at 1011.60. The strike last trading price was 27.45, which was -0.35 lower than the previous day. The implied volatity was 43.07, the open interest changed by 128 which increased total open position to 221
On 7 May PREMIERENE was trading at 1018.50. The strike last trading price was 28.1, which was 6.05 higher than the previous day. The implied volatity was 43.9, the open interest changed by 18 which increased total open position to 93
On 6 May PREMIERENE was trading at 1033.00. The strike last trading price was 23.4, which was 2.55 higher than the previous day. The implied volatity was 43.37, the open interest changed by 40 which increased total open position to 76
On 5 May PREMIERENE was trading at 1042.90. The strike last trading price was 21.1, which was -4.9 lower than the previous day. The implied volatity was 43.88, the open interest changed by 37 which increased total open position to 38
On 4 May PREMIERENE was trading at 1035.10. The strike last trading price was 26, which was -96.5 lower than the previous day. The implied volatity was 46.66, the open interest changed by 0 which decreased total open position to 0
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 29 Apr PREMIERENE was trading at 1039.15. 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 28 Apr PREMIERENE was trading at 1037.35. 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
On 27 Apr PREMIERENE was trading at 1022.60. 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 24 Apr PREMIERENE was trading at 1007.55. 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 23 Apr PREMIERENE was trading at 1000.70. 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 22 Apr PREMIERENE was trading at 990.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr PREMIERENE was trading at 995.70. 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 20 Apr PREMIERENE was trading at 1010.75. 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 17 Apr PREMIERENE was trading at 1034.60. 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 16 Apr PREMIERENE was trading at 1003.10. 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 15 Apr PREMIERENE was trading at 998.50. 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 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 10 Apr PREMIERENE was trading at 975.20. 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 122.5, 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 8 Apr PREMIERENE was trading at 959.65. The strike last trading price was 122.5, 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 122.5, 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
