PETRONET

Petronet Lng Limited

273.85 +5.05 (1.88%)

L: 268.35 H: 274.25

Back to Option Chain

Historical option data for PETRONET
21 Dec 2025 04:12 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 280 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	273.85	1.15 ₹ 2,070	0.4 720.00	-	650 11,70,000	-106 -1,90,800	916 16,48,800
20 Dec	273.85	1.15 ₹ 2,070	0.4 720.00	-	650 11,70,000	-106 -1,90,800	916 16,48,800
14 Dec	268.95	1.05 ₹ 1,890	-0.4 -720.00	-	463 8,33,400	56 1,00,800	1,284 23,11,200
13 Dec	268.95	1.05 ₹ 1,890	-0.4 -720.00	-	463 8,33,400	56 1,00,800	1,284 23,11,200
7 Dec	274.80	3.1 ₹ 5,580	-3.35 -6030.00	-	2,541 45,73,800	28 50,400	1,049 18,88,200
5 Dec	274.80	3.1 ₹ 5,580	-3.35 -6030.00	15.21	2,541 45,73,800	27 48,600	1,049 18,88,200

30 Nov	271.85	2.9 ₹ 5,220	-0.8 -1440.00	-	410 7,38,000	25 45,000	642 11,55,600
29 Nov	271.85	2.9 ₹ 5,220	-0.8 -1440.00	-	410 7,38,000	25 45,000	642 11,55,600
23 Nov	275.15	4.8 ₹ 8,640	-0.35 -630.00	-	498 8,96,400	226 4,06,800	362 6,51,600
22 Nov	275.15	4.8 ₹ 8,640	-0.35 -630.00	-	498 8,96,400	226 4,06,800	362 6,51,600
16 Nov	273.60	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
15 Nov	273.60	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
13 Nov	278.90	10.15 ₹ 18,270	-1.15 -2070.00	-	6 10,800	3 5,400	101 1,81,800
9 Nov	278.50	11.25 ₹ 20,250	0.75 1350.00	-	4 7,200	2 3,600	17 30,600
8 Nov	278.50	11.25 ₹ 20,250	0.75 1350.00	-	4 7,200	2 3,600	17 30,600
2 Nov	281.25	19.85 ₹ 35,730	0 0.00	-	0 0	0 0	0 0
1 Nov	281.25	19.85 ₹ 35,730	0 0.00	-	0 0	0 0	0 0
18 Oct	275.60	19.85 ₹ 35,730	0 0.00	-	0 0	0 0	0 0
15 Oct	276.85	19.85 ₹ 35,730	0 0.00	-	0 0	0 0	0 0

For Petronet Lng Limited - strike price 280 expiring on 30DEC2025

Delta for 280 CE is -

Historical price for 280 CE is as follows

On 21 Dec PETRONET was trading at 273.85. The strike last trading price was 1.15, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by -106 which decreased total open position to 916

On 20 Dec PETRONET was trading at 273.85. The strike last trading price was 1.15, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by -106 which decreased total open position to 916

On 14 Dec PETRONET was trading at 268.95. The strike last trading price was 1.05, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 56 which increased total open position to 1284

On 13 Dec PETRONET was trading at 268.95. The strike last trading price was 1.05, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 56 which increased total open position to 1284

On 7 Dec PETRONET was trading at 274.80. The strike last trading price was 3.1, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 1049

On 5 Dec PETRONET was trading at 274.80. The strike last trading price was 3.1, which was -3.35 lower than the previous day. The implied volatity was 15.21, the open interest changed by 27 which increased total open position to 1049

On 30 Nov PETRONET was trading at 271.85. The strike last trading price was 2.9, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 642

On 29 Nov PETRONET was trading at 271.85. The strike last trading price was 2.9, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 642

On 23 Nov PETRONET was trading at 275.15. The strike last trading price was 4.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 226 which increased total open position to 362

On 22 Nov PETRONET was trading at 275.15. The strike last trading price was 4.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 226 which increased total open position to 362

On 16 Nov PETRONET was trading at 273.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

On 15 Nov PETRONET was trading at 273.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, 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 10.15, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 101

On 9 Nov PETRONET was trading at 278.50. The strike last trading price was 11.25, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 17

On 8 Nov PETRONET was trading at 278.50. The strike last trading price was 11.25, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 17

On 2 Nov PETRONET was trading at 281.25. The strike last trading price was 19.85, 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 Nov PETRONET was trading at 281.25. The strike last trading price was 19.85, 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 Oct PETRONET was trading at 275.60. The strike last trading price was 19.85, 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 Oct PETRONET was trading at 276.85. The strike last trading price was 19.85, 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 280 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	273.85	6.6 ₹ 11,880	-5.15 -9270.00	-	40 72,000	-6 -10,800	493 8,87,400
20 Dec	273.85	6.6 ₹ 11,880	-5.15 -9270.00	-	40 72,000	-6 -10,800	493 8,87,400
14 Dec	268.95	10.6 ₹ 19,080	1.1 1980.00	-	19 34,200	3 5,400	516 9,28,800
13 Dec	268.95	10.6 ₹ 19,080	1.1 1980.00	-	19 34,200	3 5,400	516 9,28,800
7 Dec	274.80	7.05 ₹ 12,690	3 5400.00	-	1,343 24,17,400	-325 -5,85,000	525 9,45,000
5 Dec	274.80	7.05 ₹ 12,690	3 5400.00	18.99	1,343 24,17,400	-326 -5,86,800	525 9,45,000
30 Nov	271.85	8.85 ₹ 15,930	1.35 2430.00	-	32 57,600	1 1,800	434 7,81,200
29 Nov	271.85	8.85 ₹ 15,930	1.35 2430.00	-	32 57,600	1 1,800	434 7,81,200
23 Nov	275.15	7.55 ₹ 13,590	-1.3 -2340.00	-	230 4,14,000	180 3,24,000	417 7,50,600
22 Nov	275.15	7.55 ₹ 13,590	-1.3 -2340.00	-	230 4,14,000	180 3,24,000	417 7,50,600
16 Nov	273.60	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
15 Nov	273.60	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
13 Nov	278.90	8 ₹ 14,400	0.45 810.00	-	28 50,400	19 34,200	47 84,600
9 Nov	278.50	10.8 ₹ 19,440	-0.3 -540.00	-	6 10,800	0 0	10 18,000
8 Nov	278.50	10.8 ₹ 19,440	-0.3 -540.00	-	6 10,800	0 0	10 18,000
2 Nov	281.25	8.7 ₹ 15,660	0.35 630.00	-	1 1,800	0 0	17 30,600
1 Nov	281.25	8.7 ₹ 15,660	0.35 630.00	-	1 1,800	0 0	17 30,600
18 Oct	275.60	16.8 ₹ 30,240	0 0.00	-	0 0	0 0	0 0
15 Oct	276.85	16.8 ₹ 30,240	0 0.00	-	0 0	0 0	0 0

For Petronet Lng Limited - strike price 280 expiring on 30DEC2025

Delta for 280 PE is -

Historical price for 280 PE is as follows

On 21 Dec PETRONET was trading at 273.85. The strike last trading price was 6.6, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 493

On 20 Dec PETRONET was trading at 273.85. The strike last trading price was 6.6, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 493

On 14 Dec PETRONET was trading at 268.95. The strike last trading price was 10.6, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 516

On 13 Dec PETRONET was trading at 268.95. The strike last trading price was 10.6, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 516

On 7 Dec PETRONET was trading at 274.80. The strike last trading price was 7.05, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by -325 which decreased total open position to 525

On 5 Dec PETRONET was trading at 274.80. The strike last trading price was 7.05, which was 3 higher than the previous day. The implied volatity was 18.99, the open interest changed by -326 which decreased total open position to 525

On 30 Nov PETRONET was trading at 271.85. The strike last trading price was 8.85, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 434

On 29 Nov PETRONET was trading at 271.85. The strike last trading price was 8.85, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 434

On 23 Nov PETRONET was trading at 275.15. The strike last trading price was 7.55, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 417

On 22 Nov PETRONET was trading at 275.15. The strike last trading price was 7.55, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 417

On 13 Nov PETRONET was trading at 278.90. The strike last trading price was 8, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 47

On 9 Nov PETRONET was trading at 278.50. The strike last trading price was 10.8, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 8 Nov PETRONET was trading at 278.50. The strike last trading price was 10.8, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 2 Nov PETRONET was trading at 281.25. The strike last trading price was 8.7, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 1 Nov PETRONET was trading at 281.25. The strike last trading price was 8.7, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 18 Oct PETRONET was trading at 275.60. The strike last trading price was 16.8, 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 Oct PETRONET was trading at 276.85. The strike last trading price was 16.8, 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

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