PETRONET
Petronet Lng Limited
Historical option data for PETRONET
09 Apr 2026 04:11 PM IST
| PETRONET 28-Apr-2026 (18d) 260 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 0.22
Theta: -0.3
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 271.37 | 17.29 | 0.43 | 43.74 | 208 | -31 | 512 | |||||||||
| 8 Apr | 270.41 | 16.85 | 7.35 | 37.86 | 298 | -102 | 543 | |||||||||
| 7 Apr | 255.08 | 9.49 | -0.35 | 45.24 | 268 | -37 | 646 | |||||||||
| 6 Apr | 254.52 | 9.82 | 0.79 | 45.57 | 364 | -4 | 689 | |||||||||
| 2 Apr | 254.69 | 9.13 | -1.35 | 42.39 | 815 | -129 | 695 | |||||||||
| 1 Apr | 257.88 | 10.7 | 2.35 | 39.96 | 1,746 | 468 | 821 | |||||||||
| 30 Mar | 248.45 | 8.65 | 0.1 | 45.81 | 350 | 47 | 353 | |||||||||
| 27 Mar | 246.20 | 8.25 | -1.25 | 44.4 | 217 | 48 | 306 | |||||||||
| 25 Mar | 249.85 | 9.5 | 1.75 | 40.46 | 262 | 20 | 259 | |||||||||
| 24 Mar | 241.90 | 7.65 | -0.4 | 46.16 | 190 | 31 | 240 | |||||||||
| 23 Mar | 238.05 | 7.9 | -6.15 | 51.45 | 169 | 40 | 210 | |||||||||
| 20 Mar | 257.65 | 14 | -23.5 | 42.22 | 185 | 135 | 135 | |||||||||
| 19 Mar | 270.85 | 37.5 | 2.7 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 291.60 | 37.5 | 2.7 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 287.70 | 37.5 | 2.7 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 283.35 | 37.5 | 2.7 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 286.30 | 37.5 | 2.7 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 296.70 | 37.5 | 2.7 | - | 0 | -2 | 0 | |||||||||
| 11 Mar | 289.65 | 37.5 | 2.7 | 38.93 | 2 | 0 | 2 | |||||||||
| 10 Mar | 290.10 | 34.8 | 5.55 | - | 0 | 0 | 2 | |||||||||
| 9 Mar | 278.55 | 34.8 | 5.55 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 290.40 | 34.8 | 5.55 | - | 0 | 0 | 2 | |||||||||
| 5 Mar | 293.05 | 34.8 | 5.55 | 20.27 | 2 | 0 | 0 | |||||||||
| 4 Mar | 280.00 | 29.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 297.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 290.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Feb | 281.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Petronet Lng Limited - strike price 260 expiring on 28APR2026
Delta for 260 CE is 0.69
Historical price for 260 CE is as follows
On 9 Apr PETRONET was trading at 271.37. The strike last trading price was 17.29, which was 0.43 higher than the previous day. The implied volatity was 43.74, the open interest changed by -31 which decreased total open position to 512
On 8 Apr PETRONET was trading at 270.41. The strike last trading price was 16.85, which was 7.35 higher than the previous day. The implied volatity was 37.86, the open interest changed by -102 which decreased total open position to 543
On 7 Apr PETRONET was trading at 255.08. The strike last trading price was 9.49, which was -0.35 lower than the previous day. The implied volatity was 45.24, the open interest changed by -37 which decreased total open position to 646
On 6 Apr PETRONET was trading at 254.52. The strike last trading price was 9.82, which was 0.79 higher than the previous day. The implied volatity was 45.57, the open interest changed by -4 which decreased total open position to 689
On 2 Apr PETRONET was trading at 254.69. The strike last trading price was 9.13, which was -1.35 lower than the previous day. The implied volatity was 42.39, the open interest changed by -129 which decreased total open position to 695
On 1 Apr PETRONET was trading at 257.88. The strike last trading price was 10.7, which was 2.35 higher than the previous day. The implied volatity was 39.96, the open interest changed by 468 which increased total open position to 821
On 30 Mar PETRONET was trading at 248.45. The strike last trading price was 8.65, which was 0.1 higher than the previous day. The implied volatity was 45.81, the open interest changed by 47 which increased total open position to 353
On 27 Mar PETRONET was trading at 246.20. The strike last trading price was 8.25, which was -1.25 lower than the previous day. The implied volatity was 44.4, the open interest changed by 48 which increased total open position to 306
On 25 Mar PETRONET was trading at 249.85. The strike last trading price was 9.5, which was 1.75 higher than the previous day. The implied volatity was 40.46, the open interest changed by 20 which increased total open position to 259
On 24 Mar PETRONET was trading at 241.90. The strike last trading price was 7.65, which was -0.4 lower than the previous day. The implied volatity was 46.16, the open interest changed by 31 which increased total open position to 240
On 23 Mar PETRONET was trading at 238.05. The strike last trading price was 7.9, which was -6.15 lower than the previous day. The implied volatity was 51.45, the open interest changed by 40 which increased total open position to 210
On 20 Mar PETRONET was trading at 257.65. The strike last trading price was 14, which was -23.5 lower than the previous day. The implied volatity was 42.22, the open interest changed by 135 which increased total open position to 135
On 19 Mar PETRONET was trading at 270.85. The strike last trading price was 37.5, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar PETRONET was trading at 291.60. The strike last trading price was 37.5, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar PETRONET was trading at 287.70. The strike last trading price was 37.5, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar PETRONET was trading at 283.35. The strike last trading price was 37.5, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar PETRONET was trading at 286.30. The strike last trading price was 37.5, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar PETRONET was trading at 296.70. The strike last trading price was 37.5, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0
On 11 Mar PETRONET was trading at 289.65. The strike last trading price was 37.5, which was 2.7 higher than the previous day. The implied volatity was 38.93, the open interest changed by 0 which decreased total open position to 2
On 10 Mar PETRONET was trading at 290.10. The strike last trading price was 34.8, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar PETRONET was trading at 278.55. The strike last trading price was 34.8, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar PETRONET was trading at 290.40. The strike last trading price was 34.8, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar PETRONET was trading at 293.05. The strike last trading price was 34.8, which was 5.55 higher than the previous day. The implied volatity was 20.27, the open interest changed by 0 which decreased total open position to 0
On 4 Mar PETRONET was trading at 280.00. The strike last trading price was 29.25, 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 3 Feb PETRONET was trading at 297.40. 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 2 Feb PETRONET was trading at 290.20. 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 1 Feb PETRONET was trading at 281.25. 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
| PETRONET 28-Apr-2026 (18d) 260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 0.22
Theta: -0.22
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 271.37 | 5.58 | -0.38 | 43.01 | 598 | 62 | 414 |
| 8 Apr | 270.41 | 5.82 | -8.06 | 44.21 | 382 | 19 | 352 |
| 7 Apr | 255.08 | 13.86 | -1.12 | 49.18 | 83 | -18 | 333 |
| 6 Apr | 254.52 | 14.91 | -2.35 | 52.24 | 87 | -24 | 352 |
| 2 Apr | 254.69 | 16.93 | 2.94 | 52.22 | 218 | -67 | 376 |
| 1 Apr | 257.88 | 13.75 | -9.6 | 45.91 | 676 | 352 | 437 |
| 30 Mar | 248.45 | 23.3 | -0.95 | 62.98 | 42 | 6 | 85 |
| 27 Mar | 246.20 | 24.3 | 4.3 | 60.5 | 36 | 5 | 78 |
| 25 Mar | 249.85 | 19.9 | -6.4 | 53.01 | 43 | 11 | 70 |
| 24 Mar | 241.90 | 26.3 | -2.05 | 55.81 | 13 | 1 | 58 |
| 23 Mar | 238.05 | 28.85 | 14.5 | 55.09 | 171 | -86 | 59 |
| 20 Mar | 257.65 | 14.2 | 5.8 | 41.96 | 268 | 65 | 145 |
| 19 Mar | 270.85 | 8.1 | 5.95 | 40.9 | 149 | 24 | 80 |
| 18 Mar | 291.60 | 2.15 | -1.2 | 33.58 | 12 | -9 | 57 |
| 17 Mar | 287.70 | 3.35 | -1.25 | 36.21 | 48 | -11 | 67 |
| 16 Mar | 283.35 | 4.6 | -0.2 | 37.73 | 26 | -3 | 77 |
| 13 Mar | 286.30 | 4.8 | 1.3 | 39.92 | 11 | -6 | 80 |
| 12 Mar | 296.70 | 3.5 | -0.7 | 41.7 | 14 | 4 | 87 |
| 11 Mar | 289.65 | 4.2 | -0.05 | 39.29 | 20 | 12 | 82 |
| 10 Mar | 290.10 | 4.2 | -3.75 | 38.49 | 13 | -4 | 69 |
| 9 Mar | 278.55 | 8 | 2.75 | 43.11 | 21 | 7 | 73 |
| 6 Mar | 290.40 | 5.4 | 0.6 | 40.29 | 10 | 2 | 65 |
| 5 Mar | 293.05 | 4.6 | -5.6 | 41.75 | 24 | -13 | 63 |
| 4 Mar | 280.00 | 10.3 | 2.7 | 47.7 | 213 | 76 | 76 |
| 3 Feb | 297.40 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 290.20 | 0 | 0 | 6.67 | 0 | 0 | 0 |
| 1 Feb | 281.25 | 0 | 0 | 6.28 | 0 | 0 | 0 |
For Petronet Lng Limited - strike price 260 expiring on 28APR2026
Delta for 260 PE is -0.31
Historical price for 260 PE is as follows
On 9 Apr PETRONET was trading at 271.37. The strike last trading price was 5.58, which was -0.38 lower than the previous day. The implied volatity was 43.01, the open interest changed by 62 which increased total open position to 414
On 8 Apr PETRONET was trading at 270.41. The strike last trading price was 5.82, which was -8.06 lower than the previous day. The implied volatity was 44.21, the open interest changed by 19 which increased total open position to 352
On 7 Apr PETRONET was trading at 255.08. The strike last trading price was 13.86, which was -1.12 lower than the previous day. The implied volatity was 49.18, the open interest changed by -18 which decreased total open position to 333
On 6 Apr PETRONET was trading at 254.52. The strike last trading price was 14.91, which was -2.35 lower than the previous day. The implied volatity was 52.24, the open interest changed by -24 which decreased total open position to 352
On 2 Apr PETRONET was trading at 254.69. The strike last trading price was 16.93, which was 2.94 higher than the previous day. The implied volatity was 52.22, the open interest changed by -67 which decreased total open position to 376
On 1 Apr PETRONET was trading at 257.88. The strike last trading price was 13.75, which was -9.6 lower than the previous day. The implied volatity was 45.91, the open interest changed by 352 which increased total open position to 437
On 30 Mar PETRONET was trading at 248.45. The strike last trading price was 23.3, which was -0.95 lower than the previous day. The implied volatity was 62.98, the open interest changed by 6 which increased total open position to 85
On 27 Mar PETRONET was trading at 246.20. The strike last trading price was 24.3, which was 4.3 higher than the previous day. The implied volatity was 60.5, the open interest changed by 5 which increased total open position to 78
On 25 Mar PETRONET was trading at 249.85. The strike last trading price was 19.9, which was -6.4 lower than the previous day. The implied volatity was 53.01, the open interest changed by 11 which increased total open position to 70
On 24 Mar PETRONET was trading at 241.90. The strike last trading price was 26.3, which was -2.05 lower than the previous day. The implied volatity was 55.81, the open interest changed by 1 which increased total open position to 58
On 23 Mar PETRONET was trading at 238.05. The strike last trading price was 28.85, which was 14.5 higher than the previous day. The implied volatity was 55.09, the open interest changed by -86 which decreased total open position to 59
On 20 Mar PETRONET was trading at 257.65. The strike last trading price was 14.2, which was 5.8 higher than the previous day. The implied volatity was 41.96, the open interest changed by 65 which increased total open position to 145
On 19 Mar PETRONET was trading at 270.85. The strike last trading price was 8.1, which was 5.95 higher than the previous day. The implied volatity was 40.9, the open interest changed by 24 which increased total open position to 80
On 18 Mar PETRONET was trading at 291.60. The strike last trading price was 2.15, which was -1.2 lower than the previous day. The implied volatity was 33.58, the open interest changed by -9 which decreased total open position to 57
On 17 Mar PETRONET was trading at 287.70. The strike last trading price was 3.35, which was -1.25 lower than the previous day. The implied volatity was 36.21, the open interest changed by -11 which decreased total open position to 67
On 16 Mar PETRONET was trading at 283.35. The strike last trading price was 4.6, which was -0.2 lower than the previous day. The implied volatity was 37.73, the open interest changed by -3 which decreased total open position to 77
On 13 Mar PETRONET was trading at 286.30. The strike last trading price was 4.8, which was 1.3 higher than the previous day. The implied volatity was 39.92, the open interest changed by -6 which decreased total open position to 80
On 12 Mar PETRONET was trading at 296.70. The strike last trading price was 3.5, which was -0.7 lower than the previous day. The implied volatity was 41.7, the open interest changed by 4 which increased total open position to 87
On 11 Mar PETRONET was trading at 289.65. The strike last trading price was 4.2, which was -0.05 lower than the previous day. The implied volatity was 39.29, the open interest changed by 12 which increased total open position to 82
On 10 Mar PETRONET was trading at 290.10. The strike last trading price was 4.2, which was -3.75 lower than the previous day. The implied volatity was 38.49, the open interest changed by -4 which decreased total open position to 69
On 9 Mar PETRONET was trading at 278.55. The strike last trading price was 8, which was 2.75 higher than the previous day. The implied volatity was 43.11, the open interest changed by 7 which increased total open position to 73
On 6 Mar PETRONET was trading at 290.40. The strike last trading price was 5.4, which was 0.6 higher than the previous day. The implied volatity was 40.29, the open interest changed by 2 which increased total open position to 65
On 5 Mar PETRONET was trading at 293.05. The strike last trading price was 4.6, which was -5.6 lower than the previous day. The implied volatity was 41.75, the open interest changed by -13 which decreased total open position to 63
On 4 Mar PETRONET was trading at 280.00. The strike last trading price was 10.3, which was 2.7 higher than the previous day. The implied volatity was 47.7, the open interest changed by 76 which increased total open position to 76
On 3 Feb PETRONET was trading at 297.40. 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 2 Feb PETRONET was trading at 290.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.67, the open interest changed by 0 which decreased total open position to 0
On 1 Feb PETRONET was trading at 281.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.28, the open interest changed by 0 which decreased total open position to 0
