Historical option data for PREMIERENE
11 Jun 2026 04:15 PM IST
| PREMIERENE 30-Jun-2026 (18d) 1040 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.65
Vega: 0.01
Theta: -0.73
Gamma: 0.00531
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 1058.00 | 41.15 | -21.1 (-33.90%) | 28.68 | 49 | -5 | 140 | |||||||||
| 10 Jun | 1065.90 | 62.25 | 0 (0.00%) | 31.65 | 85 | 0 | 145 | |||||||||
| 9 Jun | 1086.70 | 63.3 | -2.05 (-3.14%) | 31.65 | 85 | 18 | 145 | |||||||||
| 8 Jun | 1090.50 | 61 | -1.9 (-3.02%) | 31.28 | 22 | -5 | 127 | |||||||||
| 5 Jun | 1080.10 | 62.85 | -1.65 (-2.56%) | 34.32 | 26 | 3 | 132 | |||||||||
| 4 Jun | 1077.80 | 64.5 | -8.15 (-11.22%) | 37.04 | 18 | -4 | 129 | |||||||||
| 3 Jun | 1089.00 | 69 | 4.85 (7.56%) | 31.7 | 50 | -10 | 133 | |||||||||
| 2 Jun | 1074.40 | 62.65 | 13.75 (28.12%) | 34.93 | 439 | -3 | 142 | |||||||||
| 1 Jun | 1052.70 | 49 | -1.9 (-3.73%) | 33.58 | 108 | -3 | 146 | |||||||||
| 29 May | 1061.00 | 46 | 3.05 (7.10%) | 27.61 | 448 | -42 | 150 | |||||||||
| 27 May | 1046.00 | 48 | 14.2 (42.01%) | 29.85 | 1,294 | 17 | 192 | |||||||||
| 26 May | 1016.80 | 34.95 | 12.85 (58.14%) | 33.05 | 455 | 151 | 182 | |||||||||
| 25 May | 985.00 | 22.15 | -6.5 (-22.69%) | 32.81 | 29 | 22 | 30 | |||||||||
| 22 May | 983.40 | 28.65 | -2.8 (-8.90%) | 33.89 | 5 | -1 | 8 | |||||||||
| 21 May | 1015.10 | 35 | -5.95 (-14.53%) | 33.88 | 14 | 10 | 10 | |||||||||
| 18 May | 986.90 | 0 | -40.95 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 981.60 | 0 | -40.95 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 977.40 | 0 | -40.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 967.40 | 0 | -40.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 966.80 | 0 | -40.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1003.80 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
| 13 Apr | 974.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 962.70 | 0 | 0 (0.00%) | 3.05 | 0 | 0 | 0 | |||||||||
| 9 Apr | 956.45 | 0 | 0 (0.00%) | 3.66 | 0 | 0 | 0 | |||||||||
| 8 Apr | 959.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 943.30 | 0 | 0 (0.00%) | 4.1 | 0 | 0 | 0 | |||||||||
For Premier Energies Limited - strike price 1040 expiring on 30JUN2026
Delta for 1040 CE is 0.65
Historical price for 1040 CE is as follows
On 11 Jun PREMIERENE was trading at 1058.00. The strike last trading price was 41.15, which was -21.1 lower than the previous day. The implied volatity was 28.68, the open interest changed by -5 which decreased total open position to 140
On 10 Jun PREMIERENE was trading at 1065.90. The strike last trading price was 62.25, which was 0 lower than the previous day. The implied volatity was 31.65, the open interest changed by 0 which decreased total open position to 145
On 9 Jun PREMIERENE was trading at 1086.70. The strike last trading price was 63.3, which was -2.05 lower than the previous day. The implied volatity was 31.65, the open interest changed by 18 which increased total open position to 145
On 8 Jun PREMIERENE was trading at 1090.50. The strike last trading price was 61, which was -1.9 lower than the previous day. The implied volatity was 31.28, the open interest changed by -5 which decreased total open position to 127
On 5 Jun PREMIERENE was trading at 1080.10. The strike last trading price was 62.85, which was -1.65 lower than the previous day. The implied volatity was 34.32, the open interest changed by 3 which increased total open position to 132
On 4 Jun PREMIERENE was trading at 1077.80. The strike last trading price was 64.5, which was -8.15 lower than the previous day. The implied volatity was 37.04, the open interest changed by -4 which decreased total open position to 129
On 3 Jun PREMIERENE was trading at 1089.00. The strike last trading price was 69, which was 4.85 higher than the previous day. The implied volatity was 31.7, the open interest changed by -10 which decreased total open position to 133
On 2 Jun PREMIERENE was trading at 1074.40. The strike last trading price was 62.65, which was 13.75 higher than the previous day. The implied volatity was 34.93, the open interest changed by -3 which decreased total open position to 142
On 1 Jun PREMIERENE was trading at 1052.70. The strike last trading price was 49, which was -1.9 lower than the previous day. The implied volatity was 33.58, the open interest changed by -3 which decreased total open position to 146
On 29 May PREMIERENE was trading at 1061.00. The strike last trading price was 46, which was 3.05 higher than the previous day. The implied volatity was 27.61, the open interest changed by -42 which decreased total open position to 150
On 27 May PREMIERENE was trading at 1046.00. The strike last trading price was 48, which was 14.2 higher than the previous day. The implied volatity was 29.85, the open interest changed by 17 which increased total open position to 192
On 26 May PREMIERENE was trading at 1016.80. The strike last trading price was 34.95, which was 12.85 higher than the previous day. The implied volatity was 33.05, the open interest changed by 151 which increased total open position to 182
On 25 May PREMIERENE was trading at 985.00. The strike last trading price was 22.15, which was -6.5 lower than the previous day. The implied volatity was 32.81, the open interest changed by 22 which increased total open position to 30
On 22 May PREMIERENE was trading at 983.40. The strike last trading price was 28.65, which was -2.8 lower than the previous day. The implied volatity was 33.89, the open interest changed by -1 which decreased total open position to 8
On 21 May PREMIERENE was trading at 1015.10. The strike last trading price was 35, which was -5.95 lower than the previous day. The implied volatity was 33.88, the open interest changed by 10 which increased total open position to 10
On 18 May PREMIERENE was trading at 986.90. The strike last trading price was 0, which was -40.95 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 -40.95 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 -40.95 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 -40.95 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 -40.95 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 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 3.05, 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 3.66, 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 4.1, the open interest changed by 0 which decreased total open position to 0
| PREMIERENE 30-Jun-2026 (18d) 1040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 0.01
Theta: -0.7
Gamma: 0.00465
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 1058.00 | 21.6 | 1.7 (8.54%) | 33.24 | 74 | 10 | 166 |
| 10 Jun | 1065.90 | 19 | 3 (18.75%) | 31.61 | 23 | 4 | 157 |
| 9 Jun | 1086.70 | 16.05 | -0.95 (-5.59%) | 34.76 | 36 | 7 | 153 |
| 8 Jun | 1090.50 | 19 | -0.65 (-3.31%) | 36.3 | 163 | 15 | 147 |
| 5 Jun | 1080.10 | 19.35 | -2.65 (-12.05%) | 33.51 | 79 | -13 | 133 |
| 4 Jun | 1077.80 | 21.4 | 3.4 (18.89%) | 34.1 | 110 | 8 | 148 |
| 3 Jun | 1089.00 | 18.4 | -1.6 (-8.00%) | 33.5 | 312 | 40 | 142 |
| 2 Jun | 1074.40 | 20.35 | -9.65 (-32.17%) | 31.1 | 511 | 21 | 102 |
| 1 Jun | 1052.70 | 29.7 | -0.3 (-1.00%) | 32.62 | 118 | 8 | 82 |
| 29 May | 1061.00 | 33.4 | -1.6 (-4.57%) | 34.41 | 178 | 13 | 69 |
| 27 May | 1046.00 | 33.6 | -18.65 (-35.69%) | 32.79 | 138 | 47 | 56 |
| 26 May | 1016.80 | 52.25 | -118.75 (-69.44%) | 34.73 | 27 | 10 | 10 |
| 25 May | 985.00 | 0 | 0 | - | 0 | 0 | 0 |
| 22 May | 983.40 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 1015.10 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 986.90 | 0 | -170.65 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 981.60 | 0 | -170.65 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 977.40 | 0 | -170.65 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 967.40 | 0 | -170.65 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 966.80 | 0 | -170.65 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1003.80 | 0 | 0 | - | 0 | 10 | 10 |
| 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 | 0 | 0 |
| 8 Apr | 959.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 943.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Premier Energies Limited - strike price 1040 expiring on 30JUN2026
Delta for 1040 PE is -0.37
Historical price for 1040 PE is as follows
On 11 Jun PREMIERENE was trading at 1058.00. The strike last trading price was 21.6, which was 1.7 higher than the previous day. The implied volatity was 33.24, the open interest changed by 10 which increased total open position to 166
On 10 Jun PREMIERENE was trading at 1065.90. The strike last trading price was 19, which was 3 higher than the previous day. The implied volatity was 31.61, the open interest changed by 4 which increased total open position to 157
On 9 Jun PREMIERENE was trading at 1086.70. The strike last trading price was 16.05, which was -0.95 lower than the previous day. The implied volatity was 34.76, the open interest changed by 7 which increased total open position to 153
On 8 Jun PREMIERENE was trading at 1090.50. The strike last trading price was 19, which was -0.65 lower than the previous day. The implied volatity was 36.3, the open interest changed by 15 which increased total open position to 147
On 5 Jun PREMIERENE was trading at 1080.10. The strike last trading price was 19.35, which was -2.65 lower than the previous day. The implied volatity was 33.51, the open interest changed by -13 which decreased total open position to 133
On 4 Jun PREMIERENE was trading at 1077.80. The strike last trading price was 21.4, which was 3.4 higher than the previous day. The implied volatity was 34.1, the open interest changed by 8 which increased total open position to 148
On 3 Jun PREMIERENE was trading at 1089.00. The strike last trading price was 18.4, which was -1.6 lower than the previous day. The implied volatity was 33.5, the open interest changed by 40 which increased total open position to 142
On 2 Jun PREMIERENE was trading at 1074.40. The strike last trading price was 20.35, which was -9.65 lower than the previous day. The implied volatity was 31.1, the open interest changed by 21 which increased total open position to 102
On 1 Jun PREMIERENE was trading at 1052.70. The strike last trading price was 29.7, which was -0.3 lower than the previous day. The implied volatity was 32.62, the open interest changed by 8 which increased total open position to 82
On 29 May PREMIERENE was trading at 1061.00. The strike last trading price was 33.4, which was -1.6 lower than the previous day. The implied volatity was 34.41, the open interest changed by 13 which increased total open position to 69
On 27 May PREMIERENE was trading at 1046.00. The strike last trading price was 33.6, which was -18.65 lower than the previous day. The implied volatity was 32.79, the open interest changed by 47 which increased total open position to 56
On 26 May PREMIERENE was trading at 1016.80. The strike last trading price was 52.25, which was -118.75 lower than the previous day. The implied volatity was 34.73, the open interest changed by 10 which increased total open position to 10
On 25 May PREMIERENE was trading at 985.00. 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 22 May PREMIERENE was trading at 983.40. 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 May PREMIERENE was trading at 1015.10. 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 18 May PREMIERENE was trading at 986.90. The strike last trading price was 0, which was -170.65 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 -170.65 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 -170.65 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 -170.65 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 -170.65 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 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 -, 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
