PETRONET

Petronet Lng Limited

268.75 +4.05 (1.53%)

L: 264.85 H: 269.4

Back to Option Chain

Historical option data for PETRONET
17 Dec 2025 12:11 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 278 CE
Delta: 0.20 Vega: 0.14 Theta: -0.12 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	268.65	1.05 ₹ 1,890	0.25 450.00	18.84	21 37,800	-2 -3,600	108 1,94,400
16 Dec	264.70	0.8 ₹ 1,440	-0.45 -810.00	21.66	65 1,17,000	27 48,600	112 2,01,600
15 Dec	268.55	1.25 ₹ 2,250	-0.25 -450.00	17.71	26 46,800	-5 -9,000	85 1,53,000
12 Dec	268.95	1.5 ₹ 2,700	-0.4 -720.00	17.95	31 55,800	2 3,600	97 1,74,600
11 Dec	271.10	1.9 ₹ 3,420	0.25 450.00	16.63	55 99,000	-12 -21,600	96 1,72,800
10 Dec	269.90	1.65 ₹ 2,970	-0.35 -630.00	17.35	16 28,800	0 0	109 1,96,200
9 Dec	269.25	2.05 ₹ 3,690	-0.25 -450.00	17.69	24 43,200	1 1,800	110 1,98,000
8 Dec	270.80	2.3 ₹ 4,140	-1.65 -2970.00	18.01	89 1,60,200	-8 -14,400	110 1,98,000

5 Dec	274.80	3.9 ₹ 7,020	-3.8 -6840.00	15.07	370 6,66,000	8 14,400	118 2,12,400
4 Dec	280.95	7.65 ₹ 13,770	5.65 10170.00	16.16	863 15,53,400	48 86,400	112 2,01,600
3 Dec	268.75	2 ₹ 3,600	-1.05 -1890.00	16.39	96 1,72,800	-37 -66,600	64 1,15,200
2 Dec	271.10	3.05 ₹ 5,490	-0.25 -450.00	16.64	24 43,200	-13 -23,400	99 1,78,200
1 Dec	271.90	3.3 ₹ 5,940	-0.3 -540.00	16.47	21 37,800	5 9,000	112 2,01,600
28 Nov	271.85	3.55 ₹ 6,390	-1 -1800.00	15.51	36 64,800	3 5,400	108 1,94,400
27 Nov	273.95	4.6 ₹ 8,280	-0.6 -1080.00	16.13	138 2,48,400	31 55,800	103 1,85,400
26 Nov	275.10	5.2 ₹ 9,360	1.2 2160.00	15.24	101 1,81,800	34 61,200	71 1,27,800
25 Nov	272.15	4 ₹ 7,200	-0.05 -90.00	16.81	16 28,800	3 5,400	35 63,000
24 Nov	271.40	4.05 ₹ 7,290	-1.75 -3150.00	16.14	21 37,800	6 10,800	32 57,600
21 Nov	275.15	5.8 ₹ 10,440	-0.35 -630.00	16.09	12 21,600	4 7,200	25 45,000
20 Nov	274.35	6.15 ₹ 11,070	-0.5 -900.00	17.59	16 28,800	3 5,400	21 37,800
19 Nov	274.25	6.65 ₹ 11,970	-0.95 -1710.00	19.86	5 9,000	1 1,800	17 30,600
18 Nov	274.85	7.6 ₹ 13,680	0.3 540.00	19.91	5 9,000	2 3,600	16 28,800
17 Nov	276.05	7.3 ₹ 13,140	-1 -1800.00	-	0 0	14 25,200	0 0
14 Nov	273.60	7.3 ₹ 13,140	-1 -1800.00	-	0 0	4 7,200	0 0

For Petronet Lng Limited - strike price 278 expiring on 30DEC2025

Delta for 278 CE is 0.20

Historical price for 278 CE is as follows

On 17 Dec PETRONET was trading at 268.65. The strike last trading price was 1.05, which was 0.25 higher than the previous day. The implied volatity was 18.84, the open interest changed by -2 which decreased total open position to 108

On 16 Dec PETRONET was trading at 264.70. The strike last trading price was 0.8, which was -0.45 lower than the previous day. The implied volatity was 21.66, the open interest changed by 27 which increased total open position to 112

On 15 Dec PETRONET was trading at 268.55. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 17.71, the open interest changed by -5 which decreased total open position to 85

On 12 Dec PETRONET was trading at 268.95. The strike last trading price was 1.5, which was -0.4 lower than the previous day. The implied volatity was 17.95, the open interest changed by 2 which increased total open position to 97

On 11 Dec PETRONET was trading at 271.10. The strike last trading price was 1.9, which was 0.25 higher than the previous day. The implied volatity was 16.63, the open interest changed by -12 which decreased total open position to 96

On 10 Dec PETRONET was trading at 269.90. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was 17.35, the open interest changed by 0 which decreased total open position to 109

On 9 Dec PETRONET was trading at 269.25. The strike last trading price was 2.05, which was -0.25 lower than the previous day. The implied volatity was 17.69, the open interest changed by 1 which increased total open position to 110

On 8 Dec PETRONET was trading at 270.80. The strike last trading price was 2.3, which was -1.65 lower than the previous day. The implied volatity was 18.01, the open interest changed by -8 which decreased total open position to 110

On 5 Dec PETRONET was trading at 274.80. The strike last trading price was 3.9, which was -3.8 lower than the previous day. The implied volatity was 15.07, the open interest changed by 8 which increased total open position to 118

On 4 Dec PETRONET was trading at 280.95. The strike last trading price was 7.65, which was 5.65 higher than the previous day. The implied volatity was 16.16, the open interest changed by 48 which increased total open position to 112

On 3 Dec PETRONET was trading at 268.75. The strike last trading price was 2, which was -1.05 lower than the previous day. The implied volatity was 16.39, the open interest changed by -37 which decreased total open position to 64

On 2 Dec PETRONET was trading at 271.10. The strike last trading price was 3.05, which was -0.25 lower than the previous day. The implied volatity was 16.64, the open interest changed by -13 which decreased total open position to 99

On 1 Dec PETRONET was trading at 271.90. The strike last trading price was 3.3, which was -0.3 lower than the previous day. The implied volatity was 16.47, the open interest changed by 5 which increased total open position to 112

On 28 Nov PETRONET was trading at 271.85. The strike last trading price was 3.55, which was -1 lower than the previous day. The implied volatity was 15.51, the open interest changed by 3 which increased total open position to 108

On 27 Nov PETRONET was trading at 273.95. The strike last trading price was 4.6, which was -0.6 lower than the previous day. The implied volatity was 16.13, the open interest changed by 31 which increased total open position to 103

On 26 Nov PETRONET was trading at 275.10. The strike last trading price was 5.2, which was 1.2 higher than the previous day. The implied volatity was 15.24, the open interest changed by 34 which increased total open position to 71

On 25 Nov PETRONET was trading at 272.15. The strike last trading price was 4, which was -0.05 lower than the previous day. The implied volatity was 16.81, the open interest changed by 3 which increased total open position to 35

On 24 Nov PETRONET was trading at 271.40. The strike last trading price was 4.05, which was -1.75 lower than the previous day. The implied volatity was 16.14, the open interest changed by 6 which increased total open position to 32

On 21 Nov PETRONET was trading at 275.15. The strike last trading price was 5.8, which was -0.35 lower than the previous day. The implied volatity was 16.09, the open interest changed by 4 which increased total open position to 25

On 20 Nov PETRONET was trading at 274.35. The strike last trading price was 6.15, which was -0.5 lower than the previous day. The implied volatity was 17.59, the open interest changed by 3 which increased total open position to 21

On 19 Nov PETRONET was trading at 274.25. The strike last trading price was 6.65, which was -0.95 lower than the previous day. The implied volatity was 19.86, the open interest changed by 1 which increased total open position to 17

On 18 Nov PETRONET was trading at 274.85. The strike last trading price was 7.6, which was 0.3 higher than the previous day. The implied volatity was 19.91, the open interest changed by 2 which increased total open position to 16

On 17 Nov PETRONET was trading at 276.05. The strike last trading price was 7.3, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0

On 14 Nov PETRONET was trading at 273.60. The strike last trading price was 7.3, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

PETRONET 30DEC2025 278 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	268.65	13.55 ₹ 24,390	4.25 7650.00	-	0 0	0 0	101 1,81,800
16 Dec	264.70	13.55 ₹ 24,390	4.25 7650.00	23.42	19 34,200	-14 -25,200	100 1,80,000
15 Dec	268.55	9.3 ₹ 16,740	0.3 540.00	-	0 0	0 0	0 0
12 Dec	268.95	9.3 ₹ 16,740	0.3 540.00	-	0 0	0 0	114 2,05,200
11 Dec	271.10	9.3 ₹ 16,740	0.3 540.00	-	0 0	0 0	114 2,05,200
10 Dec	269.90	9.3 ₹ 16,740	0.3 540.00	-	0 0	0 0	114 2,05,200
9 Dec	269.25	9.3 ₹ 16,740	0.3 540.00	20.52	2 3,600	-1 -1,800	114 2,05,200
8 Dec	270.80	9 ₹ 16,200	3.3 5940.00	19.58	26 46,800	7 12,600	115 2,07,000
5 Dec	274.80	6.15 ₹ 11,070	2.9 5220.00	19.77	563 10,13,400	-100 -1,80,000	109 1,96,200
4 Dec	280.95	3.25 ₹ 5,850	-5.15 -9270.00	18.06	648 11,66,400	188 3,38,400	208 3,74,400
3 Dec	268.75	8.4 ₹ 15,120	2.35 4230.00	-	0 0	3 5,400	0 0
2 Dec	271.10	8.4 ₹ 15,120	2.35 4230.00	19.18	17 30,600	2 3,600	19 34,200
1 Dec	271.90	6.05 ₹ 10,890	-2.2 -3960.00	-	0 0	0 0	0 0
28 Nov	271.85	6.05 ₹ 10,890	-2.2 -3960.00	-	0 0	0 0	0 0
27 Nov	273.95	6.05 ₹ 10,890	-2.2 -3960.00	-	0 0	7 12,600	0 0
26 Nov	275.10	6.05 ₹ 10,890	-2.2 -3960.00	18.30	9 16,200	6 10,800	16 28,800
25 Nov	272.15	8.25 ₹ 14,850	1.35 2430.00	18.35	1 1,800	0 0	10 18,000
24 Nov	271.40	6.9 ₹ 12,420	0.05 90.00	14.87	5 9,000	1 1,800	9 16,200
21 Nov	275.15	6.85 ₹ 12,330	-12.55 -22590.00	19.18	9 16,200	8 14,400	8 14,400
20 Nov	274.35	19.4 ₹ 34,920	0 0.00	-	0 0	0 0	0 0
19 Nov	274.25	19.4 ₹ 34,920	0 0.00	-	0 0	0 0	0 0
18 Nov	274.85	19.4 ₹ 34,920	0 0.00	0.09	0 0	0 0	0 0
17 Nov	276.05	19.4 ₹ 34,920	0 0.00	0.59	0 0	0 0	0 0
14 Nov	273.60	19.4 ₹ 34,920	0 0.00	-	0 0	0 0	0 0

For Petronet Lng Limited - strike price 278 expiring on 30DEC2025

Delta for 278 PE is -

Historical price for 278 PE is as follows

On 17 Dec PETRONET was trading at 268.65. The strike last trading price was 13.55, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 101

On 16 Dec PETRONET was trading at 264.70. The strike last trading price was 13.55, which was 4.25 higher than the previous day. The implied volatity was 23.42, the open interest changed by -14 which decreased total open position to 100

On 15 Dec PETRONET was trading at 268.55. The strike last trading price was 9.3, which was 0.3 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 9.3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 114

On 11 Dec PETRONET was trading at 271.10. The strike last trading price was 9.3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 114

On 10 Dec PETRONET was trading at 269.90. The strike last trading price was 9.3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 114

On 9 Dec PETRONET was trading at 269.25. The strike last trading price was 9.3, which was 0.3 higher than the previous day. The implied volatity was 20.52, the open interest changed by -1 which decreased total open position to 114

On 8 Dec PETRONET was trading at 270.80. The strike last trading price was 9, which was 3.3 higher than the previous day. The implied volatity was 19.58, the open interest changed by 7 which increased total open position to 115

On 5 Dec PETRONET was trading at 274.80. The strike last trading price was 6.15, which was 2.9 higher than the previous day. The implied volatity was 19.77, the open interest changed by -100 which decreased total open position to 109

On 4 Dec PETRONET was trading at 280.95. The strike last trading price was 3.25, which was -5.15 lower than the previous day. The implied volatity was 18.06, the open interest changed by 188 which increased total open position to 208

On 3 Dec PETRONET was trading at 268.75. The strike last trading price was 8.4, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 2 Dec PETRONET was trading at 271.10. The strike last trading price was 8.4, which was 2.35 higher than the previous day. The implied volatity was 19.18, the open interest changed by 2 which increased total open position to 19

On 1 Dec PETRONET was trading at 271.90. The strike last trading price was 6.05, which was -2.2 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 6.05, which was -2.2 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 6.05, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 26 Nov PETRONET was trading at 275.10. The strike last trading price was 6.05, which was -2.2 lower than the previous day. The implied volatity was 18.30, the open interest changed by 6 which increased total open position to 16

On 25 Nov PETRONET was trading at 272.15. The strike last trading price was 8.25, which was 1.35 higher than the previous day. The implied volatity was 18.35, the open interest changed by 0 which decreased total open position to 10

On 24 Nov PETRONET was trading at 271.40. The strike last trading price was 6.9, which was 0.05 higher than the previous day. The implied volatity was 14.87, the open interest changed by 1 which increased total open position to 9

On 21 Nov PETRONET was trading at 275.15. The strike last trading price was 6.85, which was -12.55 lower than the previous day. The implied volatity was 19.18, the open interest changed by 8 which increased total open position to 8

On 20 Nov PETRONET was trading at 274.35. The strike last trading price was 19.4, 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 19.4, 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 19.4, 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 17 Nov PETRONET was trading at 276.05. The strike last trading price was 19.4, which was 0 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0

On 14 Nov PETRONET was trading at 273.60. The strike last trading price was 19.4, 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