PETRONET

Petronet Lng Limited

269.25 -1.55 (-0.57%)

L: 266.5 H: 270.7

Back to Option Chain

Historical option data for PETRONET
09 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 30-DEC-2025 305 CE
Delta: 0.02 Vega: 0.03 Theta: -0.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	269.25	0.1 ₹ 180	-0.1 -180.00	23.11	6 10,800	0 0	52 93,600
8 Dec	270.80	0.2 ₹ 360	-0.15 -270.00	-	0 0	0 0	52 93,600
5 Dec	274.80	0.2 ₹ 360	-0.15 -270.00	20.27	12 21,600	1 1,800	51 91,800
4 Dec	280.95	0.3 ₹ 540	0.25 450.00	17.36	98 1,76,400	48 86,400	49 88,200
3 Dec	268.75	0.05 ₹ 90	-0.15 -270.00	18.93	2 3,600	1 1,800	2 3,600
2 Dec	271.10	0.2 ₹ 360	-2.9 -5220.00	-	0 0	0 0	0 0
1 Dec	271.90	0.2 ₹ 360	-2.9 -5220.00	-	0 0	1 1,800	0 0
28 Nov	271.85	0.2 ₹ 360	-2.9 -5220.00	19.04	1 1,800	0 0	0 0
27 Nov	273.95	3.1 ₹ 5,580	0 0.00	9.14	0 0	0 0	0 0
26 Nov	275.10	3.1 ₹ 5,580	0 0.00	8.53	0 0	0 0	0 0
24 Nov	271.40	3.1 ₹ 5,580	0 0.00	9.23	0 0	0 0	0 0
21 Nov	275.15	3.1 ₹ 5,580	0 0.00	8.04	0 0	0 0	0 0
20 Nov	274.35	3.1 ₹ 5,580	0 0.00	8.13	0 0	0 0	0 0
19 Nov	274.25	3.1 ₹ 5,580	0 0.00	8.25	0 0	0 0	0 0
18 Nov	274.85	3.1 ₹ 5,580	0 0.00	7.76	0 0	0 0	0 0
17 Nov	276.05	3.1 ₹ 5,580	0 0.00	7.40	0 0	0 0	0 0

13 Nov	278.90	10.2 ₹ 18,360	0 0.00	6.02	0 0	0 0	0 0
12 Nov	280.45	10.2 ₹ 18,360	0 0.00	5.66	0 0	0 0	0 0
11 Nov	277.55	10.2 ₹ 18,360	0 0.00	6.46	0 0	0 0	0 0
3 Nov	285.05	10.2 ₹ 18,360	0 0.00	3.88	0 0	0 0	0 0
31 Oct	281.25	10.2 ₹ 18,360	0 0.00	-	0 0	0 0	0 0
30 Oct	282.10	10.2 ₹ 18,360	0 0.00	4.26	0 0	0 0	0 0
29 Oct	283.75	10.2 ₹ 18,360	0 0.00	3.99	0 0	0 0	0 0
28 Oct	277.85	10.2 ₹ 18,360	0 0.00	5.53	0 0	0 0	0 0
15 Oct	280.00	10.2 ₹ 18,360	0 0.00	-	0 0	0 0	0 0
13 Oct	281.20	10.2 ₹ 18,360	0 0.00	-	0 0	0 0	0 0
10 Oct	281.45	10.2 ₹ 18,360	0 0.00	-	0 0	0 0	0 0
9 Oct	282.85	10.2 ₹ 18,360	0 0.00	3.36	0 0	0 0	0 0
8 Oct	283.80	10.2 ₹ 18,360	0 0.00	-	0 0	0 0	0 0
7 Oct	287.55	10.2 ₹ 18,360	0 0.00	-	0 0	0 0	0 0
6 Oct	280.30	10.2 ₹ 18,360	0 0.00	-	0 0	0 0	0 0

For Petronet Lng Limited - strike price 305 expiring on 30DEC2025

Delta for 305 CE is 0.02

Historical price for 305 CE is as follows

On 9 Dec PETRONET was trading at 269.25. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 23.11, the open interest changed by 0 which decreased total open position to 52

On 8 Dec PETRONET was trading at 270.80. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52

On 5 Dec PETRONET was trading at 274.80. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 20.27, the open interest changed by 1 which increased total open position to 51

On 4 Dec PETRONET was trading at 280.95. The strike last trading price was 0.3, which was 0.25 higher than the previous day. The implied volatity was 17.36, the open interest changed by 48 which increased total open position to 49

On 3 Dec PETRONET was trading at 268.75. The strike last trading price was 0.05, which was -0.15 lower than the previous day. The implied volatity was 18.93, the open interest changed by 1 which increased total open position to 2

On 2 Dec PETRONET was trading at 271.10. The strike last trading price was 0.2, which was -2.9 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 0.2, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov PETRONET was trading at 271.85. The strike last trading price was 0.2, which was -2.9 lower than the previous day. The implied volatity was 19.04, 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 3.1, which was 0 lower than the previous day. The implied volatity was 9.14, 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 3.1, which was 0 lower than the previous day. The implied volatity was 8.53, 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 3.1, which was 0 lower than the previous day. The implied volatity was 9.23, 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 3.1, which was 0 lower than the previous day. The implied volatity was 8.04, 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 3.1, which was 0 lower than the previous day. The implied volatity was 8.13, 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 3.1, which was 0 lower than the previous day. The implied volatity was 8.25, 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 3.1, which was 0 lower than the previous day. The implied volatity was 7.76, 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 3.1, which was 0 lower than the previous day. The implied volatity was 7.40, 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 10.2, which was 0 lower than the previous day. The implied volatity was 6.02, 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 10.2, which was 0 lower than the previous day. The implied volatity was 5.66, 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 10.2, which was 0 lower than the previous day. The implied volatity was 6.46, 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 10.2, which was 0 lower than the previous day. The implied volatity was 3.88, 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 10.2, 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 10.2, which was 0 lower than the previous day. The implied volatity was 4.26, 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 10.2, which was 0 lower than the previous day. The implied volatity was 3.99, the open interest changed by 0 which decreased total open position to 0

On 28 Oct PETRONET was trading at 277.85. The strike last trading price was 10.2, which was 0 lower than the previous day. The implied volatity was 5.53, the open interest changed by 0 which decreased total open position to 0

On 15 Oct PETRONET was trading at 280.00. The strike last trading price was 10.2, 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 Oct PETRONET was trading at 281.20. The strike last trading price was 10.2, 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 Oct PETRONET was trading at 281.45. The strike last trading price was 10.2, 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 Oct PETRONET was trading at 282.85. The strike last trading price was 10.2, which was 0 lower than the previous day. The implied volatity was 3.36, the open interest changed by 0 which decreased total open position to 0

On 8 Oct PETRONET was trading at 283.80. The strike last trading price was 10.2, 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 Oct PETRONET was trading at 287.55. The strike last trading price was 10.2, 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 Oct PETRONET was trading at 280.30. The strike last trading price was 10.2, 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 305 PE
Delta: -0.91 Vega: 0.10 Theta: -0.01 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	269.25	34.35 ₹ 61,830	4.85 8730.00	35.04	3 5,400	0 0	1 1,800
8 Dec	270.80	29.5 ₹ 53,100	-2.75 -4950.00	-	0 0	0 0	1 1,800
5 Dec	274.80	29.5 ₹ 53,100	-2.75 -4950.00	-	0 0	0 0	0 0
4 Dec	280.95	29.5 ₹ 53,100	-2.75 -4950.00	-	0 0	0 0	0 0
3 Dec	268.75	29.5 ₹ 53,100	-2.75 -4950.00	-	0 0	0 0	0 0
2 Dec	271.10	29.5 ₹ 53,100	-2.75 -4950.00	-	0 0	0 0	0 0
1 Dec	271.90	29.5 ₹ 53,100	-2.75 -4950.00	-	0 0	1 1,800	0 0
28 Nov	271.85	29.5 ₹ 53,100	-2.75 -4950.00	-	1 1,800	0 0	0 0
27 Nov	273.95	32.25 ₹ 58,050	0 0.00	-	0 0	0 0	0 0
26 Nov	275.10	32.25 ₹ 58,050	0 0.00	-	0 0	0 0	0 0
24 Nov	271.40	32.25 ₹ 58,050	0 0.00	-	0 0	0 0	0 0
21 Nov	275.15	32.25 ₹ 58,050	0 0.00	-	0 0	0 0	0 0
20 Nov	274.35	32.25 ₹ 58,050	0 0.00	-	0 0	0 0	0 0
19 Nov	274.25	32.25 ₹ 58,050	0 0.00	-	0 0	0 0	0 0
18 Nov	274.85	32.25 ₹ 58,050	0 0.00	-	0 0	0 0	0 0
17 Nov	276.05	32.25 ₹ 58,050	0 0.00	-	0 0	0 0	0 0
13 Nov	278.90	31.8 ₹ 57,240	0 0.00	-	0 0	0 0	0 0
12 Nov	280.45	31.8 ₹ 57,240	0 0.00	-	0 0	0 0	0 0
11 Nov	277.55	31.8 ₹ 57,240	0 0.00	-	0 0	0 0	0 0
3 Nov	285.05	31.8 ₹ 57,240	0 0.00	-	0 0	0 0	0 0
31 Oct	281.25	31.8 ₹ 57,240	0 0.00	-	0 0	0 0	0 0
30 Oct	282.10	31.8 ₹ 57,240	0 0.00	-	0 0	0 0	0 0
29 Oct	283.75	31.8 ₹ 57,240	0 0.00	-	0 0	0 0	0 0
28 Oct	277.85	31.8 ₹ 57,240	0 0.00	-	0 0	0 0	0 0
15 Oct	280.00	31.8 ₹ 57,240	0 0.00	-	0 0	0 0	0 0
13 Oct	281.20	31.8 ₹ 57,240	0 0.00	-	0 0	0 0	0 0
10 Oct	281.45	31.8 ₹ 57,240	0 0.00	-	0 0	0 0	0 0
9 Oct	282.85	31.8 ₹ 57,240	0 0.00	-	0 0	0 0	0 0
8 Oct	283.80	31.8 ₹ 57,240	0 0.00	-	0 0	0 0	0 0
7 Oct	287.55	31.8 ₹ 57,240	0 0.00	-	0 0	0 0	0 0
6 Oct	280.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Petronet Lng Limited - strike price 305 expiring on 30DEC2025

Delta for 305 PE is -0.91

Historical price for 305 PE is as follows

On 9 Dec PETRONET was trading at 269.25. The strike last trading price was 34.35, which was 4.85 higher than the previous day. The implied volatity was 35.04, the open interest changed by 0 which decreased total open position to 1

On 8 Dec PETRONET was trading at 270.80. The strike last trading price was 29.5, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec PETRONET was trading at 274.80. The strike last trading price was 29.5, which was -2.75 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 29.5, which was -2.75 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 29.5, which was -2.75 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 29.5, which was -2.75 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 29.5, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov PETRONET was trading at 271.85. The strike last trading price was 29.5, which was -2.75 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 32.25, 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 26 Nov PETRONET was trading at 275.10. The strike last trading price was 32.25, 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 24 Nov PETRONET was trading at 271.40. The strike last trading price was 32.25, 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 21 Nov PETRONET was trading at 275.15. The strike last trading price was 32.25, 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 20 Nov PETRONET was trading at 274.35. The strike last trading price was 32.25, 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 19 Nov PETRONET was trading at 274.25. The strike last trading price was 32.25, 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 18 Nov PETRONET was trading at 274.85. The strike last trading price was 32.25, 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 17 Nov PETRONET was trading at 276.05. The strike last trading price was 32.25, 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 13 Nov PETRONET was trading at 278.90. The strike last trading price was 31.8, 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 12 Nov PETRONET was trading at 280.45. The strike last trading price was 31.8, 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 11 Nov PETRONET was trading at 277.55. The strike last trading price was 31.8, 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 3 Nov PETRONET was trading at 285.05. The strike last trading price was 31.8, 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 31 Oct PETRONET was trading at 281.25. The strike last trading price was 31.8, 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 30 Oct PETRONET was trading at 282.10. The strike last trading price was 31.8, 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 29 Oct PETRONET was trading at 283.75. The strike last trading price was 31.8, 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 28 Oct PETRONET was trading at 277.85. The strike last trading price was 31.8, 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 280.00. The strike last trading price was 31.8, 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 13 Oct PETRONET was trading at 281.20. The strike last trading price was 31.8, 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 10 Oct PETRONET was trading at 281.45. The strike last trading price was 31.8, 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 9 Oct PETRONET was trading at 282.85. The strike last trading price was 31.8, 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 8 Oct PETRONET was trading at 283.80. The strike last trading price was 31.8, 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 7 Oct PETRONET was trading at 287.55. The strike last trading price was 31.8, 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 6 Oct PETRONET was trading at 280.30. 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

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