PETRONET

Petronet Lng Limited

281.05 +1.65 (0.59%)

L: 279.5 H: 284.05

Back to Option Chain

Historical option data for PETRONET
24 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 27-JAN-2026 272.5 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	281.05	5.1 ₹ 9,690	-10.2 -19380.00	-	0 0	0 0	10 19,000
23 Dec	279.40	5.1 ₹ 9,690	-10.2 -19380.00	-	0 0	0 0	0 0
22 Dec	276.25	5.1 ₹ 9,690	-10.2 -19380.00	-	0 0	0 0	10 19,000
19 Dec	273.85	5.1 ₹ 9,690	-10.2 -19380.00	-	0 0	0 0	10 19,000
18 Dec	268.80	5.1 ₹ 9,690	-10.2 -19380.00	-	0 0	0 0	10 19,000
17 Dec	268.65	5.1 ₹ 9,690	-10.2 -19380.00	-	0 0	0 0	10 19,000
16 Dec	264.70	5.1 ₹ 9,690	-10.2 -19380.00	20.28	10 19,000	4 7,600	4 7,600
15 Dec	268.55	15.3 ₹ 29,070	0 0.00	0.30	0 0	0 0	0 0
12 Dec	268.95	15.3 ₹ 29,070	0 0.00	0.09	0 0	0 0	0 0
11 Dec	271.10	15.3 ₹ 29,070	0 0.00	-	0 0	0 0	0 0
10 Dec	269.90	15.3 ₹ 29,070	0 0.00	-	0 0	0 0	0 0
9 Dec	269.25	15.3 ₹ 29,070	0 0.00	-	0 0	0 0	0 0
8 Dec	270.80	15.3 ₹ 29,070	0 0.00	-	0 0	0 0	0 0
5 Dec	274.80	15.3 ₹ 29,070	0 0.00	-	0 0	0 0	0 0
4 Dec	280.95	15.3 ₹ 29,070	0 0.00	-	0 0	0 0	0 0
3 Dec	268.75	15.3 ₹ 29,070	0 0.00	-	0 0	0 0	0 0
2 Dec	271.10	15.3 ₹ 29,070	0 0.00	-	0 0	0 0	0 0

1 Dec	271.90	15.3 ₹ 29,070	0 0.00	-	0 0	0 0	0 0
28 Nov	271.85	15.3 ₹ 29,070	0 0.00	-	0 0	0 0	0 0
27 Nov	273.95	15.3 ₹ 29,070	0 0.00	-	0 0	0 0	0 0
26 Nov	275.10	15.3 ₹ 29,070	0 0.00	-	0 0	0 0	0 0

For Petronet Lng Limited - strike price 272.5 expiring on 27JAN2026

Delta for 272.5 CE is -

Historical price for 272.5 CE is as follows

On 24 Dec PETRONET was trading at 281.05. The strike last trading price was 5.1, which was -10.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 23 Dec PETRONET was trading at 279.40. The strike last trading price was 5.1, which was -10.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Dec PETRONET was trading at 276.25. The strike last trading price was 5.1, which was -10.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 19 Dec PETRONET was trading at 273.85. The strike last trading price was 5.1, which was -10.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 18 Dec PETRONET was trading at 268.80. The strike last trading price was 5.1, which was -10.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 17 Dec PETRONET was trading at 268.65. The strike last trading price was 5.1, which was -10.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 16 Dec PETRONET was trading at 264.70. The strike last trading price was 5.1, which was -10.2 lower than the previous day. The implied volatity was 20.28, the open interest changed by 4 which increased total open position to 4

On 15 Dec PETRONET was trading at 268.55. The strike last trading price was 15.3, 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 12 Dec PETRONET was trading at 268.95. The strike last trading price was 15.3, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0

On 11 Dec PETRONET was trading at 271.10. The strike last trading price was 15.3, 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 Dec PETRONET was trading at 269.90. The strike last trading price was 15.3, 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 Dec PETRONET was trading at 269.25. The strike last trading price was 15.3, 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 Dec PETRONET was trading at 270.80. The strike last trading price was 15.3, 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 5 Dec PETRONET was trading at 274.80. The strike last trading price was 15.3, 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 4 Dec PETRONET was trading at 280.95. The strike last trading price was 15.3, 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 Dec PETRONET was trading at 268.75. The strike last trading price was 15.3, 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 2 Dec PETRONET was trading at 271.10. The strike last trading price was 15.3, 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 Dec PETRONET was trading at 271.90. The strike last trading price was 15.3, 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 Nov PETRONET was trading at 271.85. The strike last trading price was 15.3, 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 Nov PETRONET was trading at 273.95. The strike last trading price was 15.3, 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 26 Nov PETRONET was trading at 275.10. The strike last trading price was 15.3, 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 27JAN2026 272.5 PE
Delta: -0.23 Vega: 0.26 Theta: -0.06 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	281.05	2.3 ₹ 4,370	-5.45 -10355.00	19.06	9 17,100	0 0	236 4,48,400
23 Dec	279.40	7.75 ₹ 14,725	0.1 190.00	-	0 0	0 0	0 0
22 Dec	276.25	7.75 ₹ 14,725	0.1 190.00	-	0 0	0 0	236 4,48,400
19 Dec	273.85	7.75 ₹ 14,725	0.1 190.00	-	0 0	0 0	236 4,48,400
18 Dec	268.80	7.75 ₹ 14,725	0.1 190.00	-	0 0	0 0	236 4,48,400
17 Dec	268.65	7.75 ₹ 14,725	0.1 190.00	-	0 0	0 0	236 4,48,400
16 Dec	264.70	7.75 ₹ 14,725	0.1 190.00	-	0 0	0 0	236 4,48,400
15 Dec	268.55	7.75 ₹ 14,725	0.1 190.00	-	0 0	0 0	0 0
12 Dec	268.95	7.75 ₹ 14,725	0.1 190.00	19.91	2 3,800	0 0	238 4,52,200
11 Dec	271.10	7.65 ₹ 14,535	1.25 2375.00	-	0 0	0 0	238 4,52,200
10 Dec	269.90	7.65 ₹ 14,535	1.25 2375.00	19.99	1 1,900	0 0	239 4,54,100
9 Dec	269.25	6.4 ₹ 12,160	0 0.00	-	0 0	-1 -1,900	0 0
8 Dec	270.80	6.4 ₹ 12,160	0 0.00	17.57	1 1,900	0 0	240 4,56,000
5 Dec	274.80	6.4 ₹ 12,160	2.15 4085.00	22.61	113 2,14,700	107 2,03,300	241 4,57,900
4 Dec	280.95	4.25 ₹ 8,075	-3.2 -6080.00	-	137 2,60,300	132 2,50,800	134 2,54,600
3 Dec	268.75	7.45 ₹ 14,155	-5.35 -10165.00	-	0 0	0 0	0 0
2 Dec	271.10	7.45 ₹ 14,155	-5.35 -10165.00	-	0 0	0 0	0 0
1 Dec	271.90	7.45 ₹ 14,155	-5.35 -10165.00	-	0 0	0 0	0 0
28 Nov	271.85	7.45 ₹ 14,155	-5.35 -10165.00	-	0 0	2 3,800	0 0
27 Nov	273.95	7.45 ₹ 14,155	-5.35 -10165.00	23.04	2 3,800	0 0	0 0
26 Nov	275.10	12.8 ₹ 24,320	0 0.00	2.12	0 0	0 0	0 0

For Petronet Lng Limited - strike price 272.5 expiring on 27JAN2026

Delta for 272.5 PE is -0.23

Historical price for 272.5 PE is as follows

On 24 Dec PETRONET was trading at 281.05. The strike last trading price was 2.3, which was -5.45 lower than the previous day. The implied volatity was 19.06, the open interest changed by 0 which decreased total open position to 236

On 23 Dec PETRONET was trading at 279.40. The strike last trading price was 7.75, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Dec PETRONET was trading at 276.25. The strike last trading price was 7.75, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 236

On 19 Dec PETRONET was trading at 273.85. The strike last trading price was 7.75, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 236

On 18 Dec PETRONET was trading at 268.80. The strike last trading price was 7.75, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 236

On 17 Dec PETRONET was trading at 268.65. The strike last trading price was 7.75, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 236

On 16 Dec PETRONET was trading at 264.70. The strike last trading price was 7.75, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 236

On 15 Dec PETRONET was trading at 268.55. The strike last trading price was 7.75, which was 0.1 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 7.75, which was 0.1 higher than the previous day. The implied volatity was 19.91, the open interest changed by 0 which decreased total open position to 238

On 11 Dec PETRONET was trading at 271.10. The strike last trading price was 7.65, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 238

On 10 Dec PETRONET was trading at 269.90. The strike last trading price was 7.65, which was 1.25 higher than the previous day. The implied volatity was 19.99, the open interest changed by 0 which decreased total open position to 239

On 9 Dec PETRONET was trading at 269.25. The strike last trading price was 6.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec PETRONET was trading at 270.80. The strike last trading price was 6.4, which was 0 lower than the previous day. The implied volatity was 17.57, the open interest changed by 0 which decreased total open position to 240

On 5 Dec PETRONET was trading at 274.80. The strike last trading price was 6.4, which was 2.15 higher than the previous day. The implied volatity was 22.61, the open interest changed by 107 which increased total open position to 241

On 4 Dec PETRONET was trading at 280.95. The strike last trading price was 4.25, which was -3.2 lower than the previous day. The implied volatity was -, the open interest changed by 132 which increased total open position to 134

On 3 Dec PETRONET was trading at 268.75. The strike last trading price was 7.45, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec PETRONET was trading at 271.10. The strike last trading price was 7.45, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec PETRONET was trading at 271.90. The strike last trading price was 7.45, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov PETRONET was trading at 271.85. The strike last trading price was 7.45, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 27 Nov PETRONET was trading at 273.95. The strike last trading price was 7.45, which was -5.35 lower than the previous day. The implied volatity was 23.04, the open interest changed by 0 which decreased total open position to 0

On 26 Nov PETRONET was trading at 275.10. The strike last trading price was 12.8, which was 0 lower than the previous day. The implied volatity was 2.12, 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