PETRONET
Petronet Lng Limited
Historical option data for PETRONET
25 Feb 2026 04:11 PM IST
| PETRONET 30-MAR-2026 305 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0.28
Theta: -0.14
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 313.90 | 13.7 | 2.55 | 17.11 | 259 | -22 | 510 | |||||||||
| 24 Feb | 307.95 | 11 | 0.95 | 22.56 | 1,013 | 342 | 536 | |||||||||
| 23 Feb | 306.45 | 10.25 | -0.85 | 20.88 | 149 | 31 | 200 | |||||||||
| 20 Feb | 306.65 | 11 | 2.55 | 21.94 | 210 | 34 | 169 | |||||||||
| 19 Feb | 301.80 | 8.2 | -1.35 | 22.2 | 82 | 32 | 135 | |||||||||
| 18 Feb | 304.00 | 9.25 | 2.8 | 20.09 | 146 | 90 | 103 | |||||||||
| 17 Feb | 296.65 | 6.45 | 0.45 | 21.86 | 2 | 1 | 12 | |||||||||
| 16 Feb | 294.70 | 6 | -3.15 | 24.03 | 11 | 10 | 10 | |||||||||
| 13 Feb | 290.40 | 9.15 | 0 | 3.54 | 0 | 0 | 0 | |||||||||
| 12 Feb | 297.15 | 9.15 | 0 | 1.41 | 0 | 0 | 0 | |||||||||
| 11 Feb | 303.90 | 9.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 303.70 | 9.15 | 0 | 0.18 | 0 | 0 | 0 | |||||||||
| 9 Feb | 300.00 | 9.15 | 0 | 0.56 | 0 | 0 | 0 | |||||||||
| 6 Feb | 295.85 | 9.15 | 0 | 1.33 | 0 | 0 | 0 | |||||||||
| 5 Feb | 298.85 | 9.15 | 0 | 0.89 | 0 | 0 | 0 | |||||||||
| 4 Feb | 298.50 | 9.15 | 0 | 0.87 | 0 | 0 | 0 | |||||||||
| 3 Feb | 297.40 | 9.15 | 0 | 0.93 | 0 | 0 | 0 | |||||||||
| 2 Feb | 290.20 | 9.15 | 0 | 2.48 | 0 | 0 | 0 | |||||||||
| 1 Feb | 281.25 | 9.15 | 0 | 4.91 | 0 | 0 | 0 | |||||||||
| 30 Jan | 289.75 | 9.15 | 0 | 2.77 | 0 | 0 | 0 | |||||||||
| 29 Jan | 296.00 | 9.15 | 0 | 1.92 | 0 | 0 | 0 | |||||||||
| 28 Jan | 290.65 | 9.15 | 0 | 2.27 | 0 | 0 | 0 | |||||||||
| 27 Jan | 277.70 | 9.15 | 0 | 5.58 | 0 | 0 | 0 | |||||||||
| 23 Jan | 278.10 | 9.15 | 0 | 5.35 | 0 | 0 | 0 | |||||||||
| 22 Jan | 275.05 | 9.15 | 0 | 5.8 | 0 | 0 | 0 | |||||||||
| 21 Jan | 275.85 | 9.15 | 0 | 5.51 | 0 | 0 | 0 | |||||||||
| 20 Jan | 273.75 | 9.15 | 0 | 6.14 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 19 Jan | 280.05 | 9.15 | 0 | 4.63 | 0 | 0 | 0 | |||||||||
| 16 Jan | 284.65 | 9.15 | 0 | 3.31 | 0 | 0 | 0 | |||||||||
| 14 Jan | 286.25 | 9.15 | 0 | 2.83 | 0 | 0 | 0 | |||||||||
| 13 Jan | 287.45 | 9.15 | 0 | 2.57 | 0 | 0 | 0 | |||||||||
| 12 Jan | 286.30 | 9.15 | 0 | 2.88 | 0 | 0 | 0 | |||||||||
| 9 Jan | 287.45 | 9.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 283.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 294.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 295.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 288.45 | 9.15 | - | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 291.05 | 9.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 288.10 | 9.15 | 0 | 2.09 | 0 | 0 | 0 | |||||||||
| 31 Dec | 284.10 | 9.15 | 0 | - | 0 | 0 | 0 | |||||||||
For Petronet Lng Limited - strike price 305 expiring on 30MAR2026
Delta for 305 CE is 0.77
Historical price for 305 CE is as follows
On 25 Feb PETRONET was trading at 313.90. The strike last trading price was 13.7, which was 2.55 higher than the previous day. The implied volatity was 17.11, the open interest changed by -22 which decreased total open position to 510
On 24 Feb PETRONET was trading at 307.95. The strike last trading price was 11, which was 0.95 higher than the previous day. The implied volatity was 22.56, the open interest changed by 342 which increased total open position to 536
On 23 Feb PETRONET was trading at 306.45. The strike last trading price was 10.25, which was -0.85 lower than the previous day. The implied volatity was 20.88, the open interest changed by 31 which increased total open position to 200
On 20 Feb PETRONET was trading at 306.65. The strike last trading price was 11, which was 2.55 higher than the previous day. The implied volatity was 21.94, the open interest changed by 34 which increased total open position to 169
On 19 Feb PETRONET was trading at 301.80. The strike last trading price was 8.2, which was -1.35 lower than the previous day. The implied volatity was 22.2, the open interest changed by 32 which increased total open position to 135
On 18 Feb PETRONET was trading at 304.00. The strike last trading price was 9.25, which was 2.8 higher than the previous day. The implied volatity was 20.09, the open interest changed by 90 which increased total open position to 103
On 17 Feb PETRONET was trading at 296.65. The strike last trading price was 6.45, which was 0.45 higher than the previous day. The implied volatity was 21.86, the open interest changed by 1 which increased total open position to 12
On 16 Feb PETRONET was trading at 294.70. The strike last trading price was 6, which was -3.15 lower than the previous day. The implied volatity was 24.03, the open interest changed by 10 which increased total open position to 10
On 13 Feb PETRONET was trading at 290.40. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was 3.54, the open interest changed by 0 which decreased total open position to 0
On 12 Feb PETRONET was trading at 297.15. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was 1.41, the open interest changed by 0 which decreased total open position to 0
On 11 Feb PETRONET was trading at 303.90. The strike last trading price was 9.15, 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 Feb PETRONET was trading at 303.70. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0
On 9 Feb PETRONET was trading at 300.00. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was 0.56, the open interest changed by 0 which decreased total open position to 0
On 6 Feb PETRONET was trading at 295.85. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was 1.33, the open interest changed by 0 which decreased total open position to 0
On 5 Feb PETRONET was trading at 298.85. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was 0.89, the open interest changed by 0 which decreased total open position to 0
On 4 Feb PETRONET was trading at 298.50. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was 0.87, 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 9.15, which was 0 lower than the previous day. The implied volatity was 0.93, 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 9.15, which was 0 lower than the previous day. The implied volatity was 2.48, 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 9.15, which was 0 lower than the previous day. The implied volatity was 4.91, the open interest changed by 0 which decreased total open position to 0
On 30 Jan PETRONET was trading at 289.75. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was 2.77, the open interest changed by 0 which decreased total open position to 0
On 29 Jan PETRONET was trading at 296.00. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was 1.92, the open interest changed by 0 which decreased total open position to 0
On 28 Jan PETRONET was trading at 290.65. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was 2.27, the open interest changed by 0 which decreased total open position to 0
On 27 Jan PETRONET was trading at 277.70. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was 5.58, the open interest changed by 0 which decreased total open position to 0
On 23 Jan PETRONET was trading at 278.10. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was 5.35, the open interest changed by 0 which decreased total open position to 0
On 22 Jan PETRONET was trading at 275.05. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was 5.8, the open interest changed by 0 which decreased total open position to 0
On 21 Jan PETRONET was trading at 275.85. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was 5.51, the open interest changed by 0 which decreased total open position to 0
On 20 Jan PETRONET was trading at 273.75. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was 6.14, the open interest changed by 0 which decreased total open position to 0
On 19 Jan PETRONET was trading at 280.05. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was 4.63, the open interest changed by 0 which decreased total open position to 0
On 16 Jan PETRONET was trading at 284.65. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was 3.31, the open interest changed by 0 which decreased total open position to 0
On 14 Jan PETRONET was trading at 286.25. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was 2.83, the open interest changed by 0 which decreased total open position to 0
On 13 Jan PETRONET was trading at 287.45. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was 2.57, the open interest changed by 0 which decreased total open position to 0
On 12 Jan PETRONET was trading at 286.30. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was 2.88, the open interest changed by 0 which decreased total open position to 0
On 9 Jan PETRONET was trading at 287.45. The strike last trading price was 9.15, 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 Jan PETRONET was trading at 283.15. 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 7 Jan PETRONET was trading at 294.35. 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 6 Jan PETRONET was trading at 295.30. 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 5 Jan PETRONET was trading at 288.45. The strike last trading price was 9.15, 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 Jan PETRONET was trading at 291.05. The strike last trading price was 9.15, 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 Jan PETRONET was trading at 288.10. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was 2.09, the open interest changed by 0 which decreased total open position to 0
On 31 Dec PETRONET was trading at 284.10. The strike last trading price was 9.15, 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 30MAR2026 305 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 0.32
Theta: -0.09
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 313.90 | 4.4 | -1.9 | 24.42 | 231 | 19 | 633 |
| 24 Feb | 307.95 | 6.15 | -0.85 | 22.5 | 584 | 244 | 614 |
| 23 Feb | 306.45 | 6.8 | -0.3 | 23.5 | 77 | -1 | 370 |
| 20 Feb | 306.65 | 7.3 | -2.15 | 23.92 | 140 | 80 | 372 |
| 19 Feb | 301.80 | 9.6 | 1.4 | 23.07 | 131 | 52 | 292 |
| 18 Feb | 304.00 | 8.25 | -21.6 | 23.42 | 297 | 231 | 231 |
| 17 Feb | 296.65 | 29.85 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 294.70 | 29.85 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 290.40 | 29.85 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 297.15 | 29.85 | 0 | 0.2 | 0 | 0 | 0 |
| 11 Feb | 303.90 | 29.85 | 0 | 0.76 | 0 | 0 | 0 |
| 10 Feb | 303.70 | 29.85 | 0 | 0.78 | 0 | 0 | 0 |
| 9 Feb | 300.00 | 29.85 | 0 | 0.13 | 0 | 0 | 0 |
| 6 Feb | 295.85 | 29.85 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 298.85 | 29.85 | 0 | 0.01 | 0 | 0 | 0 |
| 4 Feb | 298.50 | 29.85 | 0 | 0.04 | 0 | 0 | 0 |
| 3 Feb | 297.40 | 29.85 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 290.20 | 29.85 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 281.25 | 29.85 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 289.75 | 29.85 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 296.00 | 29.85 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 290.65 | 29.85 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 277.70 | 29.85 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 278.10 | 29.85 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 275.05 | 29.85 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 275.85 | 29.85 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 273.75 | 29.85 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 280.05 | 29.85 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 284.65 | 29.85 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 286.25 | 29.85 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 287.45 | 29.85 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 286.30 | 29.85 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 287.45 | 29.85 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 283.15 | - | - | - | 0 | 0 | 0 |
| 7 Jan | 294.35 | - | - | - | 0 | 0 | 0 |
| 6 Jan | 295.30 | - | - | - | 0 | 0 | 0 |
| 5 Jan | 288.45 | 29.85 | - | - | 0 | 0 | 0 |
| 2 Jan | 291.05 | 29.85 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 288.10 | 29.85 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 284.10 | 29.85 | 0 | - | 0 | 0 | 0 |
For Petronet Lng Limited - strike price 305 expiring on 30MAR2026
Delta for 305 PE is -0.29
Historical price for 305 PE is as follows
On 25 Feb PETRONET was trading at 313.90. The strike last trading price was 4.4, which was -1.9 lower than the previous day. The implied volatity was 24.42, the open interest changed by 19 which increased total open position to 633
On 24 Feb PETRONET was trading at 307.95. The strike last trading price was 6.15, which was -0.85 lower than the previous day. The implied volatity was 22.5, the open interest changed by 244 which increased total open position to 614
On 23 Feb PETRONET was trading at 306.45. The strike last trading price was 6.8, which was -0.3 lower than the previous day. The implied volatity was 23.5, the open interest changed by -1 which decreased total open position to 370
On 20 Feb PETRONET was trading at 306.65. The strike last trading price was 7.3, which was -2.15 lower than the previous day. The implied volatity was 23.92, the open interest changed by 80 which increased total open position to 372
On 19 Feb PETRONET was trading at 301.80. The strike last trading price was 9.6, which was 1.4 higher than the previous day. The implied volatity was 23.07, the open interest changed by 52 which increased total open position to 292
On 18 Feb PETRONET was trading at 304.00. The strike last trading price was 8.25, which was -21.6 lower than the previous day. The implied volatity was 23.42, the open interest changed by 231 which increased total open position to 231
On 17 Feb PETRONET was trading at 296.65. The strike last trading price was 29.85, 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 16 Feb PETRONET was trading at 294.70. The strike last trading price was 29.85, 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 Feb PETRONET was trading at 290.40. The strike last trading price was 29.85, 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 Feb PETRONET was trading at 297.15. The strike last trading price was 29.85, which was 0 lower than the previous day. The implied volatity was 0.2, the open interest changed by 0 which decreased total open position to 0
On 11 Feb PETRONET was trading at 303.90. The strike last trading price was 29.85, which was 0 lower than the previous day. The implied volatity was 0.76, the open interest changed by 0 which decreased total open position to 0
On 10 Feb PETRONET was trading at 303.70. The strike last trading price was 29.85, which was 0 lower than the previous day. The implied volatity was 0.78, the open interest changed by 0 which decreased total open position to 0
On 9 Feb PETRONET was trading at 300.00. The strike last trading price was 29.85, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
On 6 Feb PETRONET was trading at 295.85. The strike last trading price was 29.85, 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 Feb PETRONET was trading at 298.85. The strike last trading price was 29.85, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 4 Feb PETRONET was trading at 298.50. The strike last trading price was 29.85, which was 0 lower than the previous day. The implied volatity was 0.04, 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 29.85, 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 Feb PETRONET was trading at 290.20. The strike last trading price was 29.85, 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 29.85, 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 Jan PETRONET was trading at 289.75. The strike last trading price was 29.85, 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 Jan PETRONET was trading at 296.00. The strike last trading price was 29.85, 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 Jan PETRONET was trading at 290.65. The strike last trading price was 29.85, 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 Jan PETRONET was trading at 277.70. The strike last trading price was 29.85, 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 23 Jan PETRONET was trading at 278.10. The strike last trading price was 29.85, 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 22 Jan PETRONET was trading at 275.05. The strike last trading price was 29.85, 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 Jan PETRONET was trading at 275.85. The strike last trading price was 29.85, 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 Jan PETRONET was trading at 273.75. The strike last trading price was 29.85, 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 Jan PETRONET was trading at 280.05. The strike last trading price was 29.85, 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 16 Jan PETRONET was trading at 284.65. The strike last trading price was 29.85, 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 14 Jan PETRONET was trading at 286.25. The strike last trading price was 29.85, 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 Jan PETRONET was trading at 287.45. The strike last trading price was 29.85, 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 Jan PETRONET was trading at 286.30. The strike last trading price was 29.85, 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 Jan PETRONET was trading at 287.45. The strike last trading price was 29.85, 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 Jan PETRONET was trading at 283.15. 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 7 Jan PETRONET was trading at 294.35. 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 6 Jan PETRONET was trading at 295.30. 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 5 Jan PETRONET was trading at 288.45. The strike last trading price was 29.85, 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 Jan PETRONET was trading at 291.05. The strike last trading price was 29.85, 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 Jan PETRONET was trading at 288.10. The strike last trading price was 29.85, 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 Dec PETRONET was trading at 284.10. The strike last trading price was 29.85, 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
