PETRONET

Petronet Lng Limited

264.7 -3.85 (-1.43%)

L: 263.5 H: 269.15

Back to Option Chain

Historical option data for PETRONET
16 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

PETRONET 30-DEC-2025 277.5 CE
Delta: 0.15 Vega: 0.12 Theta: -0.10 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	264.70	0.8 ₹ 1,440	-0.5 -900.00	21.09	83 1,49,400	-18 -32,400	217 3,90,600
15 Dec	268.55	1.3 ₹ 2,340	-0.25 -450.00	17.34	40 72,000	1 1,800	236 4,24,800
12 Dec	268.95	1.55 ₹ 2,790	-0.55 -990.00	17.60	35 63,000	10 18,000	238 4,28,400
11 Dec	271.10	2.1 ₹ 3,780	0.2 360.00	17.45	43 77,400	-8 -14,400	229 4,12,200
10 Dec	269.90	1.8 ₹ 3,240	-0.2 -360.00	17.48	32 57,600	1 1,800	237 4,26,600
9 Dec	269.25	2 ₹ 3,600	-0.45 -810.00	16.84	98 1,76,400	20 36,000	235 4,23,000
8 Dec	270.80	2.3 ₹ 4,140	-1.95 -3510.00	17.38	124 2,23,200	-11 -19,800	214 3,85,200
5 Dec	274.80	4.1 ₹ 7,380	-3.85 -6930.00	14.95	305 5,49,000	49 88,200	225 4,05,000
4 Dec	280.95	8.15 ₹ 14,670	5.8 10440.00	16.80	1,580 28,44,000	-18 -32,400	176 3,16,800
3 Dec	268.75	2.4 ₹ 4,320	-0.75 -1350.00	17.45	27 48,600	7 12,600	195 3,51,000
2 Dec	271.10	3.15 ₹ 5,670	-0.4 -720.00	16.37	42 75,600	11 19,800	187 3,36,600
1 Dec	271.90	3.5 ₹ 6,300	-0.35 -630.00	16.85	28 50,400	-2 -3,600	177 3,18,600
28 Nov	271.85	3.8 ₹ 6,840	-1 -1800.00	15.68	76 1,36,800	22 39,600	178 3,20,400
27 Nov	273.95	4.75 ₹ 8,550	-0.8 -1440.00	15.90	129 2,32,200	42 75,600	156 2,80,800
26 Nov	275.10	5.7 ₹ 10,260	1.5 2700.00	15.98	177 3,18,600	54 97,200	114 2,05,200
25 Nov	272.15	4.15 ₹ 7,470	-0.35 -630.00	16.67	9 16,200	-1 -1,800	59 1,06,200
24 Nov	271.40	4.5 ₹ 8,100	-1.65 -2970.00	16.88	6 10,800	0 0	60 1,08,000
21 Nov	275.15	6.3 ₹ 11,340	-0.6 -1080.00	16.80	64 1,15,200	42 75,600	59 1,06,200
20 Nov	274.35	6.9 ₹ 12,420	-0.1 -180.00	19.00	13 23,400	5 9,000	16 28,800
19 Nov	274.25	7 ₹ 12,600	-1.55 -2790.00	20.18	5 9,000	-1 -1,800	10 18,000
18 Nov	274.85	8.6 ₹ 15,480	-2.55 -4590.00	-	0 0	11 19,800	0 0
17 Nov	276.05	8.6 ₹ 15,480	-2.55 -4590.00	20.43	16 28,800	9 16,200	9 16,200
13 Nov	278.90	9.1 ₹ 16,380	-6.75 -12150.00	-	0 0	0 0	0 0
12 Nov	280.45	9.1 ₹ 16,380	-6.75 -12150.00	-	0 0	0 0	0 0
11 Nov	277.55	9.1 ₹ 16,380	-6.75 -12150.00	17.31	1 1,800	0 0	1 1,800
10 Nov	277.65	15.85 ₹ 28,530	-0.6 -1080.00	-	0 0	0 0	0 0

7 Nov	278.50	15.85 ₹ 28,530	-0.6 -1080.00	-	0 0	0 0	0 0
6 Nov	275.00	15.85 ₹ 28,530	-0.6 -1080.00	-	0 0	0 0	0 0
4 Nov	280.50	15.85 ₹ 28,530	-0.6 -1080.00	-	0 0	1 1,800	0 0
3 Nov	285.05	15.85 ₹ 28,530	-0.6 -1080.00	19.03	1 1,800	0 0	0 0
31 Oct	281.25	16.45 ₹ 29,610	0 0.00	-	0 0	0 0	0 0
30 Oct	282.10	16.45 ₹ 29,610	0 0.00	-	0 0	0 0	0 0
29 Oct	283.75	16.45 ₹ 29,610	0 0.00	-	0 0	0 0	0 0

For Petronet Lng Limited - strike price 277.5 expiring on 30DEC2025

Delta for 277.5 CE is 0.15

Historical price for 277.5 CE is as follows

On 16 Dec PETRONET was trading at 264.70. The strike last trading price was 0.8, which was -0.5 lower than the previous day. The implied volatity was 21.09, the open interest changed by -18 which decreased total open position to 217

On 15 Dec PETRONET was trading at 268.55. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was 17.34, the open interest changed by 1 which increased total open position to 236

On 12 Dec PETRONET was trading at 268.95. The strike last trading price was 1.55, which was -0.55 lower than the previous day. The implied volatity was 17.60, the open interest changed by 10 which increased total open position to 238

On 11 Dec PETRONET was trading at 271.10. The strike last trading price was 2.1, which was 0.2 higher than the previous day. The implied volatity was 17.45, the open interest changed by -8 which decreased total open position to 229

On 10 Dec PETRONET was trading at 269.90. The strike last trading price was 1.8, which was -0.2 lower than the previous day. The implied volatity was 17.48, the open interest changed by 1 which increased total open position to 237

On 9 Dec PETRONET was trading at 269.25. The strike last trading price was 2, which was -0.45 lower than the previous day. The implied volatity was 16.84, the open interest changed by 20 which increased total open position to 235

On 8 Dec PETRONET was trading at 270.80. The strike last trading price was 2.3, which was -1.95 lower than the previous day. The implied volatity was 17.38, the open interest changed by -11 which decreased total open position to 214

On 5 Dec PETRONET was trading at 274.80. The strike last trading price was 4.1, which was -3.85 lower than the previous day. The implied volatity was 14.95, the open interest changed by 49 which increased total open position to 225

On 4 Dec PETRONET was trading at 280.95. The strike last trading price was 8.15, which was 5.8 higher than the previous day. The implied volatity was 16.80, the open interest changed by -18 which decreased total open position to 176

On 3 Dec PETRONET was trading at 268.75. The strike last trading price was 2.4, which was -0.75 lower than the previous day. The implied volatity was 17.45, the open interest changed by 7 which increased total open position to 195

On 2 Dec PETRONET was trading at 271.10. The strike last trading price was 3.15, which was -0.4 lower than the previous day. The implied volatity was 16.37, the open interest changed by 11 which increased total open position to 187

On 1 Dec PETRONET was trading at 271.90. The strike last trading price was 3.5, which was -0.35 lower than the previous day. The implied volatity was 16.85, the open interest changed by -2 which decreased total open position to 177

On 28 Nov PETRONET was trading at 271.85. The strike last trading price was 3.8, which was -1 lower than the previous day. The implied volatity was 15.68, the open interest changed by 22 which increased total open position to 178

On 27 Nov PETRONET was trading at 273.95. The strike last trading price was 4.75, which was -0.8 lower than the previous day. The implied volatity was 15.90, the open interest changed by 42 which increased total open position to 156

On 26 Nov PETRONET was trading at 275.10. The strike last trading price was 5.7, which was 1.5 higher than the previous day. The implied volatity was 15.98, the open interest changed by 54 which increased total open position to 114

On 25 Nov PETRONET was trading at 272.15. The strike last trading price was 4.15, which was -0.35 lower than the previous day. The implied volatity was 16.67, the open interest changed by -1 which decreased total open position to 59

On 24 Nov PETRONET was trading at 271.40. The strike last trading price was 4.5, which was -1.65 lower than the previous day. The implied volatity was 16.88, the open interest changed by 0 which decreased total open position to 60

On 21 Nov PETRONET was trading at 275.15. The strike last trading price was 6.3, which was -0.6 lower than the previous day. The implied volatity was 16.80, the open interest changed by 42 which increased total open position to 59

On 20 Nov PETRONET was trading at 274.35. The strike last trading price was 6.9, which was -0.1 lower than the previous day. The implied volatity was 19.00, the open interest changed by 5 which increased total open position to 16

On 19 Nov PETRONET was trading at 274.25. The strike last trading price was 7, which was -1.55 lower than the previous day. The implied volatity was 20.18, the open interest changed by -1 which decreased total open position to 10

On 18 Nov PETRONET was trading at 274.85. The strike last trading price was 8.6, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 17 Nov PETRONET was trading at 276.05. The strike last trading price was 8.6, which was -2.55 lower than the previous day. The implied volatity was 20.43, the open interest changed by 9 which increased total open position to 9

On 13 Nov PETRONET was trading at 278.90. The strike last trading price was 9.1, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov PETRONET was trading at 280.45. The strike last trading price was 9.1, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov PETRONET was trading at 277.55. The strike last trading price was 9.1, which was -6.75 lower than the previous day. The implied volatity was 17.31, the open interest changed by 0 which decreased total open position to 1

On 10 Nov PETRONET was trading at 277.65. The strike last trading price was 15.85, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov PETRONET was trading at 278.50. The strike last trading price was 15.85, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov PETRONET was trading at 275.00. The strike last trading price was 15.85, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov PETRONET was trading at 280.50. The strike last trading price was 15.85, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Nov PETRONET was trading at 285.05. The strike last trading price was 15.85, which was -0.6 lower than the previous day. The implied volatity was 19.03, the open interest changed by 0 which decreased total open position to 0

On 31 Oct PETRONET was trading at 281.25. The strike last trading price was 16.45, 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 Oct PETRONET was trading at 282.10. The strike last trading price was 16.45, 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 29 Oct PETRONET was trading at 283.75. The strike last trading price was 16.45, 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

PETRONET 30DEC2025 277.5 PE
Delta: -0.82 Vega: 0.13 Theta: -0.05 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	264.70	13.2 ₹ 23,760	4.35 7830.00	23.95	16 28,800	-10 -18,000	120 2,16,000
15 Dec	268.55	8.95 ₹ 16,110	0.25 450.00	-	0 0	0 0	0 0
12 Dec	268.95	8.95 ₹ 16,110	0.25 450.00	-	0 0	0 0	130 2,34,000
11 Dec	271.10	8.95 ₹ 16,110	0.25 450.00	-	0 0	0 0	130 2,34,000
10 Dec	269.90	8.95 ₹ 16,110	0.25 450.00	18.27	10 18,000	-6 -10,800	131 2,35,800
9 Dec	269.25	8.7 ₹ 15,660	3.1 5580.00	-	0 0	-9 -16,200	0 0
8 Dec	270.80	8.7 ₹ 15,660	3.1 5580.00	19.75	48 86,400	-10 -18,000	136 2,44,800
5 Dec	274.80	5.7 ₹ 10,260	2.5 4500.00	19.11	391 7,03,800	-37 -66,600	146 2,62,800
4 Dec	280.95	3.1 ₹ 5,580	-6.15 -11070.00	18.17	614 11,05,200	-29 -52,200	183 3,29,400
3 Dec	268.75	9.25 ₹ 16,650	1.2 2160.00	17.03	16 28,800	-2 -3,600	211 3,79,800
2 Dec	271.10	8.05 ₹ 14,490	0.7 1260.00	19.05	5 9,000	-4 -7,200	214 3,85,200
1 Dec	271.90	7.35 ₹ 13,230	1.15 2070.00	-	0 0	-7 -12,600	0 0
28 Nov	271.85	7.35 ₹ 13,230	1.15 2070.00	18.12	30 54,000	-7 -12,600	218 3,92,400
27 Nov	273.95	6.1 ₹ 10,980	0.3 540.00	16.96	53 95,400	-12 -21,600	225 4,05,000
26 Nov	275.10	5.5 ₹ 9,900	-1.15 -2070.00	17.40	244 4,39,200	237 4,26,600	238 4,28,400
25 Nov	272.15	6.65 ₹ 11,970	-6.4 -11520.00	-	0 0	0 0	0 0
24 Nov	271.40	6.65 ₹ 11,970	-6.4 -11520.00	-	0 0	1 1,800	0 0
21 Nov	275.15	6.65 ₹ 11,970	-6.4 -11520.00	19.32	1 1,800	0 0	0 0
20 Nov	274.35	13.05 ₹ 23,490	0 0.00	-	0 0	0 0	0 0
19 Nov	274.25	13.05 ₹ 23,490	0 0.00	-	0 0	0 0	0 0
18 Nov	274.85	13.05 ₹ 23,490	0 0.00	0.30	0 0	0 0	0 0
17 Nov	276.05	13.05 ₹ 23,490	0 0.00	0.64	0 0	0 0	0 0
13 Nov	278.90	6.15 ₹ 11,070	-4.35 -7830.00	-	0 0	0 0	0 0
12 Nov	280.45	6.15 ₹ 11,070	-4.35 -7830.00	22.94	1 1,800	0 0	6 10,800
11 Nov	277.55	10.5 ₹ 18,900	2.25 4050.00	30.45	1 1,800	0 0	7 12,600
10 Nov	277.65	8.25 ₹ 14,850	1.3 2340.00	24.64	1 1,800	0 0	7 12,600
7 Nov	278.50	6.95 ₹ 12,510	-6.25 -11250.00	-	0 0	0 0	0 0
6 Nov	275.00	6.95 ₹ 12,510	-6.25 -11250.00	-	0 0	0 0	0 0
4 Nov	280.50	6.95 ₹ 12,510	-6.25 -11250.00	-	0 0	0 0	0 0
3 Nov	285.05	6.95 ₹ 12,510	-6.25 -11250.00	-	0 0	0 0	0 0
31 Oct	281.25	6.95 ₹ 12,510	-6.25 -11250.00	-	0 0	0 0	0 0
30 Oct	282.10	6.95 ₹ 12,510	-6.25 -11250.00	-	0 0	7 12,600	0 0
29 Oct	283.75	6.95 ₹ 12,510	-6.25 -11250.00	25.53	7 12,600	5 9,000	5 9,000

For Petronet Lng Limited - strike price 277.5 expiring on 30DEC2025

Delta for 277.5 PE is -0.82

Historical price for 277.5 PE is as follows

On 16 Dec PETRONET was trading at 264.70. The strike last trading price was 13.2, which was 4.35 higher than the previous day. The implied volatity was 23.95, the open interest changed by -10 which decreased total open position to 120

On 15 Dec PETRONET was trading at 268.55. The strike last trading price was 8.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec PETRONET was trading at 268.95. The strike last trading price was 8.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 130

On 11 Dec PETRONET was trading at 271.10. The strike last trading price was 8.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 130

On 10 Dec PETRONET was trading at 269.90. The strike last trading price was 8.95, which was 0.25 higher than the previous day. The implied volatity was 18.27, the open interest changed by -6 which decreased total open position to 131

On 9 Dec PETRONET was trading at 269.25. The strike last trading price was 8.7, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 0

On 8 Dec PETRONET was trading at 270.80. The strike last trading price was 8.7, which was 3.1 higher than the previous day. The implied volatity was 19.75, the open interest changed by -10 which decreased total open position to 136

On 5 Dec PETRONET was trading at 274.80. The strike last trading price was 5.7, which was 2.5 higher than the previous day. The implied volatity was 19.11, the open interest changed by -37 which decreased total open position to 146

On 4 Dec PETRONET was trading at 280.95. The strike last trading price was 3.1, which was -6.15 lower than the previous day. The implied volatity was 18.17, the open interest changed by -29 which decreased total open position to 183

On 3 Dec PETRONET was trading at 268.75. The strike last trading price was 9.25, which was 1.2 higher than the previous day. The implied volatity was 17.03, the open interest changed by -2 which decreased total open position to 211

On 2 Dec PETRONET was trading at 271.10. The strike last trading price was 8.05, which was 0.7 higher than the previous day. The implied volatity was 19.05, the open interest changed by -4 which decreased total open position to 214

On 1 Dec PETRONET was trading at 271.90. The strike last trading price was 7.35, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 0

On 28 Nov PETRONET was trading at 271.85. The strike last trading price was 7.35, which was 1.15 higher than the previous day. The implied volatity was 18.12, the open interest changed by -7 which decreased total open position to 218

On 27 Nov PETRONET was trading at 273.95. The strike last trading price was 6.1, which was 0.3 higher than the previous day. The implied volatity was 16.96, the open interest changed by -12 which decreased total open position to 225

On 26 Nov PETRONET was trading at 275.10. The strike last trading price was 5.5, which was -1.15 lower than the previous day. The implied volatity was 17.40, the open interest changed by 237 which increased total open position to 238

On 25 Nov PETRONET was trading at 272.15. The strike last trading price was 6.65, which was -6.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov PETRONET was trading at 271.40. The strike last trading price was 6.65, which was -6.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov PETRONET was trading at 275.15. The strike last trading price was 6.65, which was -6.4 lower than the previous day. The implied volatity was 19.32, the open interest changed by 0 which decreased total open position to 0

On 20 Nov PETRONET was trading at 274.35. The strike last trading price was 13.05, 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 Nov PETRONET was trading at 274.25. The strike last trading price was 13.05, 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 Nov PETRONET was trading at 274.85. The strike last trading price was 13.05, which was 0 lower than the previous day. The implied volatity was 0.30, the open interest changed by 0 which decreased total open position to 0

On 17 Nov PETRONET was trading at 276.05. The strike last trading price was 13.05, which was 0 lower than the previous day. The implied volatity was 0.64, the open interest changed by 0 which decreased total open position to 0

On 13 Nov PETRONET was trading at 278.90. The strike last trading price was 6.15, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov PETRONET was trading at 280.45. The strike last trading price was 6.15, which was -4.35 lower than the previous day. The implied volatity was 22.94, the open interest changed by 0 which decreased total open position to 6

On 11 Nov PETRONET was trading at 277.55. The strike last trading price was 10.5, which was 2.25 higher than the previous day. The implied volatity was 30.45, the open interest changed by 0 which decreased total open position to 7

On 10 Nov PETRONET was trading at 277.65. The strike last trading price was 8.25, which was 1.3 higher than the previous day. The implied volatity was 24.64, the open interest changed by 0 which decreased total open position to 7

On 7 Nov PETRONET was trading at 278.50. The strike last trading price was 6.95, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov PETRONET was trading at 275.00. The strike last trading price was 6.95, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov PETRONET was trading at 280.50. The strike last trading price was 6.95, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov PETRONET was trading at 285.05. The strike last trading price was 6.95, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct PETRONET was trading at 281.25. The strike last trading price was 6.95, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct PETRONET was trading at 282.10. The strike last trading price was 6.95, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 29 Oct PETRONET was trading at 283.75. The strike last trading price was 6.95, which was -6.25 lower than the previous day. The implied volatity was 25.53, the open interest changed by 5 which increased total open position to 5

Related Pages for PETRONET

PETRONET

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD