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 310 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	0.05 90.00	25.80	38 68,400	-10 -18,000	38 68,400
8 Dec	270.80	0.05 ₹ 90	-0.1 -180.00	22.45	14 25,200	0 0	48 86,400
5 Dec	274.80	0.15 ₹ 270	-0.1 -180.00	21.72	18 32,400	0 0	48 86,400
4 Dec	280.95	0.2 ₹ 360	0.15 270.00	18.79	72 1,29,600	18 32,400	48 86,400
3 Dec	268.75	0.05 ₹ 90	0 0.00	21.19	15 27,000	0 0	32 57,600
2 Dec	271.10	0.05 ₹ 90	-0.05 -90.00	19.45	1 1,800	0 0	32 57,600
1 Dec	271.90	0.1 ₹ 180	-0.1 -180.00	20.61	2 3,600	0 0	32 57,600
28 Nov	271.85	0.2 ₹ 360	0.05 90.00	21.74	1 1,800	0 0	31 55,800
27 Nov	273.95	0.15 ₹ 270	-0.05 -90.00	19.21	3 5,400	-2 -3,600	32 57,600
26 Nov	275.10	0.2 ₹ 360	0 0.00	18.96	17 30,600	8 14,400	26 46,800
24 Nov	271.40	0.2 ₹ 360	-0.05 -90.00	20.21	17 30,600	1 1,800	16 28,800
21 Nov	275.15	0.25 ₹ 450	-0.2 -360.00	18.48	18 32,400	5 9,000	11 19,800
20 Nov	274.35	0.45 ₹ 810	-0.05 -90.00	20.77	6 10,800	3 5,400	4 7,200
19 Nov	274.25	0.5 ₹ 900	-1.85 -3330.00	21.37	1 1,800	0 0	0 0

18 Nov	274.85	2.35 ₹ 4,230	0 0.00	8.95	0 0	0 0	0 0
17 Nov	276.05	2.35 ₹ 4,230	0 0.00	8.59	0 0	0 0	0 0
13 Nov	278.90	1.5 ₹ 2,700	-0.5 -900.00	22.20	4 7,200	0 0	33 59,400
12 Nov	280.45	2 ₹ 3,600	0.25 450.00	23.29	17 30,600	13 23,400	33 59,400
11 Nov	277.55	1.75 ₹ 3,150	-1.7 -3060.00	23.95	8 14,400	2 3,600	19 34,200
3 Nov	285.05	3.45 ₹ 6,210	0.15 270.00	22.60	1 1,800	0 0	16 28,800
31 Oct	281.25	3.3 ₹ 5,940	-0.2 -360.00	-	16 28,800	-9 -16,200	15 27,000
30 Oct	282.10	3.5 ₹ 6,300	-0.25 -450.00	23.08	10 18,000	5 9,000	19 34,200
29 Oct	283.75	3.75 ₹ 6,750	0.5 900.00	23.20	11 19,800	10 18,000	13 23,400
28 Oct	277.85	3.25 ₹ 5,850	0 0.00	25.90	1 1,800	0 0	2 3,600
27 Oct	280.10	3.25 ₹ 5,850	0 0.00	23.87	1 1,800	0 0	1 1,800
7 Oct	287.55	8.85 ₹ 15,930	0 0.00	-	0 0	0 0	0 0

For Petronet Lng Limited - strike price 310 expiring on 30DEC2025

Delta for 310 CE is 0.02

Historical price for 310 CE is as follows

On 9 Dec PETRONET was trading at 269.25. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 25.80, the open interest changed by -10 which decreased total open position to 38

On 8 Dec PETRONET was trading at 270.80. The strike last trading price was 0.05, which was -0.1 lower than the previous day. The implied volatity was 22.45, the open interest changed by 0 which decreased total open position to 48

On 5 Dec PETRONET was trading at 274.80. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 21.72, the open interest changed by 0 which decreased total open position to 48

On 4 Dec PETRONET was trading at 280.95. The strike last trading price was 0.2, which was 0.15 higher than the previous day. The implied volatity was 18.79, the open interest changed by 18 which increased total open position to 48

On 3 Dec PETRONET was trading at 268.75. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 21.19, 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 0.05, which was -0.05 lower than the previous day. The implied volatity was 19.45, the open interest changed by 0 which decreased total open position to 32

On 1 Dec PETRONET was trading at 271.90. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 20.61, the open interest changed by 0 which decreased total open position to 32

On 28 Nov PETRONET was trading at 271.85. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 21.74, the open interest changed by 0 which decreased total open position to 31

On 27 Nov PETRONET was trading at 273.95. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 19.21, the open interest changed by -2 which decreased total open position to 32

On 26 Nov PETRONET was trading at 275.10. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 18.96, the open interest changed by 8 which increased total open position to 26

On 24 Nov PETRONET was trading at 271.40. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 20.21, the open interest changed by 1 which increased total open position to 16

On 21 Nov PETRONET was trading at 275.15. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 18.48, the open interest changed by 5 which increased total open position to 11

On 20 Nov PETRONET was trading at 274.35. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 20.77, the open interest changed by 3 which increased total open position to 4

On 19 Nov PETRONET was trading at 274.25. The strike last trading price was 0.5, which was -1.85 lower than the previous day. The implied volatity was 21.37, 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 2.35, which was 0 lower than the previous day. The implied volatity was 8.95, 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 2.35, which was 0 lower than the previous day. The implied volatity was 8.59, 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 1.5, which was -0.5 lower than the previous day. The implied volatity was 22.20, the open interest changed by 0 which decreased total open position to 33

On 12 Nov PETRONET was trading at 280.45. The strike last trading price was 2, which was 0.25 higher than the previous day. The implied volatity was 23.29, the open interest changed by 13 which increased total open position to 33

On 11 Nov PETRONET was trading at 277.55. The strike last trading price was 1.75, which was -1.7 lower than the previous day. The implied volatity was 23.95, the open interest changed by 2 which increased total open position to 19

On 3 Nov PETRONET was trading at 285.05. The strike last trading price was 3.45, which was 0.15 higher than the previous day. The implied volatity was 22.60, the open interest changed by 0 which decreased total open position to 16

On 31 Oct PETRONET was trading at 281.25. The strike last trading price was 3.3, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 15

On 30 Oct PETRONET was trading at 282.10. The strike last trading price was 3.5, which was -0.25 lower than the previous day. The implied volatity was 23.08, the open interest changed by 5 which increased total open position to 19

On 29 Oct PETRONET was trading at 283.75. The strike last trading price was 3.75, which was 0.5 higher than the previous day. The implied volatity was 23.20, the open interest changed by 10 which increased total open position to 13

On 28 Oct PETRONET was trading at 277.85. The strike last trading price was 3.25, which was 0 lower than the previous day. The implied volatity was 25.90, the open interest changed by 0 which decreased total open position to 2

On 27 Oct PETRONET was trading at 280.10. The strike last trading price was 3.25, which was 0 lower than the previous day. The implied volatity was 23.87, the open interest changed by 0 which decreased total open position to 1

On 7 Oct PETRONET was trading at 287.55. The strike last trading price was 8.85, 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

PETRONET 30DEC2025 310 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	269.25	29.45 ₹ 53,010	-1.9 -3420.00	-	0 0	0 0	0 0
8 Dec	270.80	29.45 ₹ 53,010	-1.9 -3420.00	-	0 0	0 0	8 14,400
5 Dec	274.80	29.45 ₹ 53,010	-1.9 -3420.00	-	0 0	2 3,600	0 0
4 Dec	280.95	29.45 ₹ 53,010	-1.9 -3420.00	36.28	6 10,800	2 3,600	8 14,400
3 Dec	268.75	31.35 ₹ 56,430	-5.15 -9270.00	-	0 0	0 0	0 0
2 Dec	271.10	31.35 ₹ 56,430	-5.15 -9270.00	-	0 0	0 0	0 0
1 Dec	271.90	31.35 ₹ 56,430	-5.15 -9270.00	-	0 0	0 0	0 0
28 Nov	271.85	31.35 ₹ 56,430	-5.15 -9270.00	-	0 0	0 0	0 0
27 Nov	273.95	31.35 ₹ 56,430	-5.15 -9270.00	-	0 0	0 0	0 0
26 Nov	275.10	31.35 ₹ 56,430	-5.15 -9270.00	-	0 0	0 0	0 0
24 Nov	271.40	31.35 ₹ 56,430	-5.15 -9270.00	-	0 0	6 10,800	0 0
21 Nov	275.15	31.35 ₹ 56,430	-5.15 -9270.00	-	6 10,800	4 7,200	4 7,200
20 Nov	274.35	36.5 ₹ 65,700	0 0.00	-	0 0	0 0	0 0
19 Nov	274.25	36.5 ₹ 65,700	0 0.00	-	0 0	0 0	0 0
18 Nov	274.85	36.5 ₹ 65,700	0 0.00	-	0 0	0 0	0 0
17 Nov	276.05	36.5 ₹ 65,700	0 0.00	-	0 0	0 0	0 0
13 Nov	278.90	27.3 ₹ 49,140	-3.7 -6660.00	-	0 0	5 9,000	0 0
12 Nov	280.45	27.3 ₹ 49,140	-3.7 -6660.00	23.87	5 9,000	3 5,400	7 12,600
11 Nov	277.55	31 ₹ 55,800	5.85 10530.00	28.20	1 1,800	0 0	3 5,400
3 Nov	285.05	25.15 ₹ 45,270	-10.2 -18360.00	27.75	6 10,800	3 5,400	3 5,400
31 Oct	281.25	35.35 ₹ 63,630	0 0.00	-	0 0	0 0	0 0
30 Oct	282.10	35.35 ₹ 63,630	0 0.00	-	0 0	0 0	0 0
29 Oct	283.75	35.35 ₹ 63,630	0 0.00	-	0 0	0 0	0 0
28 Oct	277.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	280.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	287.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Petronet Lng Limited - strike price 310 expiring on 30DEC2025

Delta for 310 PE is -

Historical price for 310 PE is as follows

On 9 Dec PETRONET was trading at 269.25. The strike last trading price was 29.45, which was -1.9 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 29.45, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 5 Dec PETRONET was trading at 274.80. The strike last trading price was 29.45, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Dec PETRONET was trading at 280.95. The strike last trading price was 29.45, which was -1.9 lower than the previous day. The implied volatity was 36.28, the open interest changed by 2 which increased total open position to 8

On 3 Dec PETRONET was trading at 268.75. The strike last trading price was 31.35, which was -5.15 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 31.35, which was -5.15 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 31.35, which was -5.15 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 31.35, which was -5.15 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 31.35, which was -5.15 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 31.35, which was -5.15 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 31.35, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 21 Nov PETRONET was trading at 275.15. The strike last trading price was 31.35, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 20 Nov PETRONET was trading at 274.35. The strike last trading price was 36.5, 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 36.5, 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 36.5, 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 36.5, 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 27.3, which was -3.7 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 12 Nov PETRONET was trading at 280.45. The strike last trading price was 27.3, which was -3.7 lower than the previous day. The implied volatity was 23.87, the open interest changed by 3 which increased total open position to 7

On 11 Nov PETRONET was trading at 277.55. The strike last trading price was 31, which was 5.85 higher than the previous day. The implied volatity was 28.20, the open interest changed by 0 which decreased total open position to 3

On 3 Nov PETRONET was trading at 285.05. The strike last trading price was 25.15, which was -10.2 lower than the previous day. The implied volatity was 27.75, the open interest changed by 3 which increased total open position to 3

On 31 Oct PETRONET was trading at 281.25. The strike last trading price was 35.35, 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 35.35, 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 35.35, 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 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

On 27 Oct PETRONET was trading at 280.10. 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

On 7 Oct PETRONET was trading at 287.55. 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