[--[65.84.65.76]--]

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
PETRONET 30-DEC-2025 282.5 CE
Delta: 0.43
Vega: 0.14
Theta: -0.19
Gamma: 0.08
Date Close Ltp Change IV Volume OI Chg OI
24 Dec 281.05 1.55 0.45 13.62 2,435 162 493
23 Dec 279.40 1.1 0.35 13.57 397 -24 332
22 Dec 276.25 0.8 0.1 16.20 80 31 356
19 Dec 273.85 0.75 0.25 16.80 60 25 325
18 Dec 268.80 0.5 -0.05 20.12 12 0 300
17 Dec 268.65 0.55 0.1 20.93 16 2 300
16 Dec 264.70 0.45 -0.2 22.81 127 -32 298
15 Dec 268.55 0.65 -0.15 18.71 21 -10 330
12 Dec 268.95 0.75 -0.2 18.04 91 3 340
11 Dec 271.10 0.95 0.05 17.27 73 -3 337
10 Dec 269.90 0.9 -0.2 17.02 19 2 340
9 Dec 269.25 1.1 -0.15 17.85 79 -20 338
8 Dec 270.80 1.2 -1.2 17.73 124 -1 358
5 Dec 274.80 2.2 -2.85 15.07 535 -24 358
4 Dec 280.95 5.1 3.8 16.29 2,132 350 382
3 Dec 268.75 1.3 -0.4 17.59 1 0 32
2 Dec 271.10 1.7 -0.25 16.35 9 -1 25
1 Dec 271.90 1.95 -0.25 16.76 13 9 26
28 Nov 271.85 2.2 -0.6 15.86 21 7 16
27 Nov 273.95 2.8 -6.25 15.80 13 10 10
26 Nov 275.10 9.05 0 1.72 0 0 0
25 Nov 272.15 9.05 0 2.97 0 0 0
24 Nov 271.40 9.05 0 2.64 0 0 0
21 Nov 275.15 9.05 0 1.63 0 0 0
20 Nov 274.35 9.05 0 1.84 0 0 0
19 Nov 274.25 9.05 0 2.08 0 0 0
18 Nov 274.85 9.05 0 1.55 0 0 0
17 Nov 276.05 9.05 0 1.15 0 0 0
13 Nov 278.90 14.05 0 - 0 0 0
12 Nov 280.45 14.05 0 - 0 0 0
11 Nov 277.55 14.05 0 0.47 0 0 0
10 Nov 277.65 14.05 0 0.43 0 0 0
7 Nov 278.50 14.05 0 - 0 0 0
6 Nov 275.00 14.05 0 0.95 0 0 0
3 Nov 285.05 14.05 0 - 0 0 0
31 Oct 281.25 14.05 0 - 0 0 0
30 Oct 282.10 14.05 0 - 0 0 0
29 Oct 283.75 14.05 0 - 0 0 0


For Petronet Lng Limited - strike price 282.5 expiring on 30DEC2025

Delta for 282.5 CE is 0.43

Historical price for 282.5 CE is as follows

On 24 Dec PETRONET was trading at 281.05. The strike last trading price was 1.55, which was 0.45 higher than the previous day. The implied volatity was 13.62, the open interest changed by 162 which increased total open position to 493


On 23 Dec PETRONET was trading at 279.40. The strike last trading price was 1.1, which was 0.35 higher than the previous day. The implied volatity was 13.57, the open interest changed by -24 which decreased total open position to 332


On 22 Dec PETRONET was trading at 276.25. The strike last trading price was 0.8, which was 0.1 higher than the previous day. The implied volatity was 16.20, the open interest changed by 31 which increased total open position to 356


On 19 Dec PETRONET was trading at 273.85. The strike last trading price was 0.75, which was 0.25 higher than the previous day. The implied volatity was 16.80, the open interest changed by 25 which increased total open position to 325


On 18 Dec PETRONET was trading at 268.80. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 20.12, the open interest changed by 0 which decreased total open position to 300


On 17 Dec PETRONET was trading at 268.65. The strike last trading price was 0.55, which was 0.1 higher than the previous day. The implied volatity was 20.93, the open interest changed by 2 which increased total open position to 300


On 16 Dec PETRONET was trading at 264.70. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 22.81, the open interest changed by -32 which decreased total open position to 298


On 15 Dec PETRONET was trading at 268.55. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 18.71, the open interest changed by -10 which decreased total open position to 330


On 12 Dec PETRONET was trading at 268.95. The strike last trading price was 0.75, which was -0.2 lower than the previous day. The implied volatity was 18.04, the open interest changed by 3 which increased total open position to 340


On 11 Dec PETRONET was trading at 271.10. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 17.27, the open interest changed by -3 which decreased total open position to 337


On 10 Dec PETRONET was trading at 269.90. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was 17.02, the open interest changed by 2 which increased total open position to 340


On 9 Dec PETRONET was trading at 269.25. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 17.85, the open interest changed by -20 which decreased total open position to 338


On 8 Dec PETRONET was trading at 270.80. The strike last trading price was 1.2, which was -1.2 lower than the previous day. The implied volatity was 17.73, the open interest changed by -1 which decreased total open position to 358


On 5 Dec PETRONET was trading at 274.80. The strike last trading price was 2.2, which was -2.85 lower than the previous day. The implied volatity was 15.07, the open interest changed by -24 which decreased total open position to 358


On 4 Dec PETRONET was trading at 280.95. The strike last trading price was 5.1, which was 3.8 higher than the previous day. The implied volatity was 16.29, the open interest changed by 350 which increased total open position to 382


On 3 Dec PETRONET was trading at 268.75. The strike last trading price was 1.3, which was -0.4 lower than the previous day. The implied volatity was 17.59, the open interest changed by 0 which decreased total open position to 32


On 2 Dec PETRONET was trading at 271.10. The strike last trading price was 1.7, which was -0.25 lower than the previous day. The implied volatity was 16.35, the open interest changed by -1 which decreased total open position to 25


On 1 Dec PETRONET was trading at 271.90. The strike last trading price was 1.95, which was -0.25 lower than the previous day. The implied volatity was 16.76, the open interest changed by 9 which increased total open position to 26


On 28 Nov PETRONET was trading at 271.85. The strike last trading price was 2.2, which was -0.6 lower than the previous day. The implied volatity was 15.86, the open interest changed by 7 which increased total open position to 16


On 27 Nov PETRONET was trading at 273.95. The strike last trading price was 2.8, which was -6.25 lower than the previous day. The implied volatity was 15.80, the open interest changed by 10 which increased total open position to 10


On 26 Nov PETRONET was trading at 275.10. The strike last trading price was 9.05, which was 0 lower than the previous day. The implied volatity was 1.72, the open interest changed by 0 which decreased total open position to 0


On 25 Nov PETRONET was trading at 272.15. The strike last trading price was 9.05, which was 0 lower than the previous day. The implied volatity was 2.97, 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 9.05, which was 0 lower than the previous day. The implied volatity was 2.64, the open interest changed by 0 which decreased total open position to 0


On 21 Nov PETRONET was trading at 275.15. The strike last trading price was 9.05, which was 0 lower than the previous day. The implied volatity was 1.63, 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 9.05, which was 0 lower than the previous day. The implied volatity was 1.84, 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 9.05, which was 0 lower than the previous day. The implied volatity was 2.08, 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 9.05, which was 0 lower than the previous day. The implied volatity was 1.55, 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 9.05, which was 0 lower than the previous day. The implied volatity was 1.15, 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 14.05, 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 12 Nov PETRONET was trading at 280.45. The strike last trading price was 14.05, 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 11 Nov PETRONET was trading at 277.55. The strike last trading price was 14.05, which was 0 lower than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0


On 10 Nov PETRONET was trading at 277.65. The strike last trading price was 14.05, which was 0 lower than the previous day. The implied volatity was 0.43, 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 14.05, 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 6 Nov PETRONET was trading at 275.00. The strike last trading price was 14.05, which was 0 lower than the previous day. The implied volatity was 0.95, 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 14.05, 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 31 Oct PETRONET was trading at 281.25. The strike last trading price was 14.05, 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 30 Oct PETRONET was trading at 282.10. The strike last trading price was 14.05, 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 29 Oct PETRONET was trading at 283.75. The strike last trading price was 14.05, 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


PETRONET 30DEC2025 282.5 PE
Delta: -0.57
Vega: 0.14
Theta: -0.12
Gamma: 0.08
Date Close Ltp Change IV Volume OI Chg OI
24 Dec 281.05 2.5 -1.7 14.07 383 61 85
23 Dec 279.40 4.2 -12.95 18.06 2 1 23
22 Dec 276.25 17.75 5.15 - 0 0 22
19 Dec 273.85 17.75 5.15 - 0 0 22
18 Dec 268.80 17.75 5.15 - 0 0 22
17 Dec 268.65 17.75 5.15 - 0 0 22
16 Dec 264.70 17.75 5.15 25.92 15 -1 22
15 Dec 268.55 12.6 0.65 18.34 16 0 23
12 Dec 268.95 11.95 3.1 - 0 0 23
11 Dec 271.10 11.95 3.1 - 0 0 23
10 Dec 269.90 11.95 3.1 - 0 0 23
9 Dec 269.25 11.95 3.1 16.45 8 -2 22
8 Dec 270.80 8.85 3.75 - 0 0 24
5 Dec 274.80 8.85 3.75 19.89 76 -9 25
4 Dec 280.95 5 -10.9 17.48 94 33 33
3 Dec 268.75 15.9 0 - 0 0 0
2 Dec 271.10 15.9 0 - 0 0 0
1 Dec 271.90 15.9 0 - 0 0 0
28 Nov 271.85 15.9 0 - 0 0 0
27 Nov 273.95 15.9 0 - 0 0 0
26 Nov 275.10 15.9 0 - 0 0 0
25 Nov 272.15 15.9 0 - 0 0 0
24 Nov 271.40 15.9 0 - 0 0 0
21 Nov 275.15 15.9 0 - 0 0 0
20 Nov 274.35 15.9 0 - 0 0 0
19 Nov 274.25 15.9 0 - 0 0 0
18 Nov 274.85 15.9 0 - 0 0 0
17 Nov 276.05 15.9 0 - 0 0 0
13 Nov 278.90 9.1 0 - 0 0 0
12 Nov 280.45 9.1 0 - 0 0 0
11 Nov 277.55 9.1 0 - 0 0 0
10 Nov 277.65 9.1 0 - 0 0 0
7 Nov 278.50 9.1 0 - 0 0 0
6 Nov 275.00 9.1 0 - 0 0 0
3 Nov 285.05 9.1 0 27.93 1 0 5
31 Oct 281.25 9.1 0.1 - 0 3 0
30 Oct 282.10 9.1 0.1 25.58 3 2 4
29 Oct 283.75 9 -6.75 25.05 2 0 0


For Petronet Lng Limited - strike price 282.5 expiring on 30DEC2025

Delta for 282.5 PE is -0.57

Historical price for 282.5 PE is as follows

On 24 Dec PETRONET was trading at 281.05. The strike last trading price was 2.5, which was -1.7 lower than the previous day. The implied volatity was 14.07, the open interest changed by 61 which increased total open position to 85


On 23 Dec PETRONET was trading at 279.40. The strike last trading price was 4.2, which was -12.95 lower than the previous day. The implied volatity was 18.06, the open interest changed by 1 which increased total open position to 23


On 22 Dec PETRONET was trading at 276.25. The strike last trading price was 17.75, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22


On 19 Dec PETRONET was trading at 273.85. The strike last trading price was 17.75, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22


On 18 Dec PETRONET was trading at 268.80. The strike last trading price was 17.75, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22


On 17 Dec PETRONET was trading at 268.65. The strike last trading price was 17.75, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22


On 16 Dec PETRONET was trading at 264.70. The strike last trading price was 17.75, which was 5.15 higher than the previous day. The implied volatity was 25.92, the open interest changed by -1 which decreased total open position to 22


On 15 Dec PETRONET was trading at 268.55. The strike last trading price was 12.6, which was 0.65 higher than the previous day. The implied volatity was 18.34, the open interest changed by 0 which decreased total open position to 23


On 12 Dec PETRONET was trading at 268.95. The strike last trading price was 11.95, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23


On 11 Dec PETRONET was trading at 271.10. The strike last trading price was 11.95, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23


On 10 Dec PETRONET was trading at 269.90. The strike last trading price was 11.95, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23


On 9 Dec PETRONET was trading at 269.25. The strike last trading price was 11.95, which was 3.1 higher than the previous day. The implied volatity was 16.45, the open interest changed by -2 which decreased total open position to 22


On 8 Dec PETRONET was trading at 270.80. The strike last trading price was 8.85, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24


On 5 Dec PETRONET was trading at 274.80. The strike last trading price was 8.85, which was 3.75 higher than the previous day. The implied volatity was 19.89, the open interest changed by -9 which decreased total open position to 25


On 4 Dec PETRONET was trading at 280.95. The strike last trading price was 5, which was -10.9 lower than the previous day. The implied volatity was 17.48, the open interest changed by 33 which increased total open position to 33


On 3 Dec PETRONET was trading at 268.75. The strike last trading price was 15.9, 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 15.9, 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 15.9, 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 15.9, 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 15.9, 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 15.9, 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 25 Nov PETRONET was trading at 272.15. The strike last trading price was 15.9, 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 24 Nov PETRONET was trading at 271.40. The strike last trading price was 15.9, 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 21 Nov PETRONET was trading at 275.15. The strike last trading price was 15.9, 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 20 Nov PETRONET was trading at 274.35. The strike last trading price was 15.9, 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 15.9, 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 15.9, 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 17 Nov PETRONET was trading at 276.05. The strike last trading price was 15.9, 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 13 Nov PETRONET was trading at 278.90. The strike last trading price was 9.1, 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 12 Nov PETRONET was trading at 280.45. The strike last trading price was 9.1, 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 11 Nov PETRONET was trading at 277.55. The strike last trading price was 9.1, 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 Nov PETRONET was trading at 277.65. The strike last trading price was 9.1, 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 7 Nov PETRONET was trading at 278.50. The strike last trading price was 9.1, 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 6 Nov PETRONET was trading at 275.00. The strike last trading price was 9.1, 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 Nov PETRONET was trading at 285.05. The strike last trading price was 9.1, which was 0 lower than the previous day. The implied volatity was 27.93, the open interest changed by 0 which decreased total open position to 5


On 31 Oct PETRONET was trading at 281.25. The strike last trading price was 9.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0


On 30 Oct PETRONET was trading at 282.10. The strike last trading price was 9.1, which was 0.1 higher than the previous day. The implied volatity was 25.58, the open interest changed by 2 which increased total open position to 4


On 29 Oct PETRONET was trading at 283.75. The strike last trading price was 9, which was -6.75 lower than the previous day. The implied volatity was 25.05, the open interest changed by 0 which decreased total open position to 0