PETRONET
Petronet Lng Limited
Historical option data for PETRONET
24 Apr 2026 04:10 PM IST
| PETRONET 28-Apr-2026 (4d) 340 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.01
Gamma: 0.00027
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 273.45 | 0.01 | -0.01 | 68.22 | 26 | -19 | 40 | |||||||||
| 23 Apr | 275.81 | 0.02 | -0.039999999999999994 | 63.4 | 46 | -35 | 61 | |||||||||
| 22 Apr | 279.55 | 0.06 | -0.05 | 60.08 | 4 | 0 | 96 | |||||||||
| 21 Apr | 277.78 | 0.13 | 0.04000000000000001 | 64.98 | 10 | -2 | 96 | |||||||||
| 20 Apr | 272.13 | 0.09 | -0.08000000000000002 | 62.82 | 12 | 7 | 96 | |||||||||
| 17 Apr | 273.22 | 0.17 | 0.06000000000000001 | 57.15 | 26 | 0 | 89 | |||||||||
| 16 Apr | 271.49 | 0.11 | -0.009999999999999995 | 52.82 | 11 | 4 | 88 | |||||||||
| 15 Apr | 271.05 | 0.14 | 0.04000000000000001 | 53.05 | 34 | 10 | 84 | |||||||||
| 13 Apr | 264.54 | 0.12 | -0.09 | 52.61 | 5 | 0 | 74 | |||||||||
| 10 Apr | 270.74 | 0.22 | -0.09 | 48.14 | 19 | 0 | 74 | |||||||||
| 9 Apr | 271.37 | 0.31 | 0.04 | 49.81 | 30 | 17 | 74 | |||||||||
| 8 Apr | 270.41 | 0.27 | 0.03 | 46.91 | 41 | 10 | 45 | |||||||||
| 7 Apr | 255.08 | 0.24 | 0 | 52.07 | 7 | 1 | 34 | |||||||||
| 6 Apr | 254.52 | 0.24 | -0.06 | - | 25 | 3 | 32 | |||||||||
| 2 Apr | 254.69 | 0.3 | -0.05 | 51.5 | 1 | 0 | 29 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 257.88 | 0.35 | -0.2 | 50.8 | 74 | -36 | 28 | |||||||||
| 30 Mar | 248.45 | 0.55 | 0 | 56.06 | 1 | 0 | 63 | |||||||||
| 27 Mar | 246.20 | 0.55 | -0.15 | - | 0 | 0 | 63 | |||||||||
| 25 Mar | 249.85 | 0.55 | -0.15 | 52.13 | 15 | -1 | 64 | |||||||||
| 24 Mar | 241.90 | 0.7 | 0 | - | 1 | 0 | 65 | |||||||||
| 23 Mar | 238.05 | 0.7 | -0.75 | - | 2 | 1 | 64 | |||||||||
| 20 Mar | 257.65 | 1.45 | -0.3 | - | 14 | 0 | 63 | |||||||||
| 19 Mar | 270.85 | 1.45 | -0.3 | - | 14 | 0 | 63 | |||||||||
| 18 Mar | 291.60 | 1.45 | -0.3 | 32.61 | 14 | 0 | 63 | |||||||||
| 17 Mar | 287.70 | 1.8 | -0.1 | 36.25 | 10 | 7 | 62 | |||||||||
| 16 Mar | 283.35 | 1.9 | -0.45 | 38.72 | 4 | 1 | 54 | |||||||||
| 13 Mar | 286.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 296.70 | 2.65 | -0.7 | - | 2 | 2 | 63 | |||||||||
| 11 Mar | 289.65 | 2.65 | -0.7 | 35.82 | 2 | 1 | 63 | |||||||||
| 10 Mar | 290.10 | 3.4 | 1.1 | 38.79 | 12 | 10 | 60 | |||||||||
| 9 Mar | 278.55 | 2.3 | -0.25 | 39.76 | 3 | -1 | 48 | |||||||||
| 6 Mar | 290.40 | 2.55 | -0.45 | 34.24 | 4 | 0 | 48 | |||||||||
| 5 Mar | 293.05 | 3 | -1.25 | - | 10 | 6 | 47 | |||||||||
| 4 Mar | 280.00 | 3 | -1.25 | 40.77 | 10 | 5 | 47 | |||||||||
| 2 Mar | 308.65 | 4.25 | 1.8 | 25.62 | 52 | 41 | 41 | |||||||||
For Petronet Lng Limited - strike price 340 expiring on 28APR2026
Delta for 340 CE is 0
Historical price for 340 CE is as follows
On 24 Apr PETRONET was trading at 273.45. The strike last trading price was 0.01, which was -0.01 lower than the previous day. The implied volatity was 68.22, the open interest changed by -19 which decreased total open position to 40
On 23 Apr PETRONET was trading at 275.81. The strike last trading price was 0.02, which was -0.039999999999999994 lower than the previous day. The implied volatity was 63.4, the open interest changed by -35 which decreased total open position to 61
On 22 Apr PETRONET was trading at 279.55. The strike last trading price was 0.06, which was -0.05 lower than the previous day. The implied volatity was 60.08, the open interest changed by 0 which decreased total open position to 96
On 21 Apr PETRONET was trading at 277.78. The strike last trading price was 0.13, which was 0.04000000000000001 higher than the previous day. The implied volatity was 64.98, the open interest changed by -2 which decreased total open position to 96
On 20 Apr PETRONET was trading at 272.13. The strike last trading price was 0.09, which was -0.08000000000000002 lower than the previous day. The implied volatity was 62.82, the open interest changed by 7 which increased total open position to 96
On 17 Apr PETRONET was trading at 273.22. The strike last trading price was 0.17, which was 0.06000000000000001 higher than the previous day. The implied volatity was 57.15, the open interest changed by 0 which decreased total open position to 89
On 16 Apr PETRONET was trading at 271.49. The strike last trading price was 0.11, which was -0.009999999999999995 lower than the previous day. The implied volatity was 52.82, the open interest changed by 4 which increased total open position to 88
On 15 Apr PETRONET was trading at 271.05. The strike last trading price was 0.14, which was 0.04000000000000001 higher than the previous day. The implied volatity was 53.05, the open interest changed by 10 which increased total open position to 84
On 13 Apr PETRONET was trading at 264.54. The strike last trading price was 0.12, which was -0.09 lower than the previous day. The implied volatity was 52.61, the open interest changed by 0 which decreased total open position to 74
On 10 Apr PETRONET was trading at 270.74. The strike last trading price was 0.22, which was -0.09 lower than the previous day. The implied volatity was 48.14, the open interest changed by 0 which decreased total open position to 74
On 9 Apr PETRONET was trading at 271.37. The strike last trading price was 0.31, which was 0.04 higher than the previous day. The implied volatity was 49.81, the open interest changed by 17 which increased total open position to 74
On 8 Apr PETRONET was trading at 270.41. The strike last trading price was 0.27, which was 0.03 higher than the previous day. The implied volatity was 46.91, the open interest changed by 10 which increased total open position to 45
On 7 Apr PETRONET was trading at 255.08. The strike last trading price was 0.24, which was 0 lower than the previous day. The implied volatity was 52.07, the open interest changed by 1 which increased total open position to 34
On 6 Apr PETRONET was trading at 254.52. The strike last trading price was 0.24, which was -0.06 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 32
On 2 Apr PETRONET was trading at 254.69. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 51.5, the open interest changed by 0 which decreased total open position to 29
On 1 Apr PETRONET was trading at 257.88. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 50.8, the open interest changed by -36 which decreased total open position to 28
On 30 Mar PETRONET was trading at 248.45. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 56.06, the open interest changed by 0 which decreased total open position to 63
On 27 Mar PETRONET was trading at 246.20. The strike last trading price was 0.55, 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 63
On 25 Mar PETRONET was trading at 249.85. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 52.13, the open interest changed by -1 which decreased total open position to 64
On 24 Mar PETRONET was trading at 241.90. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65
On 23 Mar PETRONET was trading at 238.05. The strike last trading price was 0.7, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 64
On 20 Mar PETRONET was trading at 257.65. The strike last trading price was 1.45, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 19 Mar PETRONET was trading at 270.85. The strike last trading price was 1.45, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 18 Mar PETRONET was trading at 291.60. The strike last trading price was 1.45, which was -0.3 lower than the previous day. The implied volatity was 32.61, the open interest changed by 0 which decreased total open position to 63
On 17 Mar PETRONET was trading at 287.70. The strike last trading price was 1.8, which was -0.1 lower than the previous day. The implied volatity was 36.25, the open interest changed by 7 which increased total open position to 62
On 16 Mar PETRONET was trading at 283.35. The strike last trading price was 1.9, which was -0.45 lower than the previous day. The implied volatity was 38.72, the open interest changed by 1 which increased total open position to 54
On 13 Mar PETRONET was trading at 286.30. 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 12 Mar PETRONET was trading at 296.70. The strike last trading price was 2.65, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 63
On 11 Mar PETRONET was trading at 289.65. The strike last trading price was 2.65, which was -0.7 lower than the previous day. The implied volatity was 35.82, the open interest changed by 1 which increased total open position to 63
On 10 Mar PETRONET was trading at 290.10. The strike last trading price was 3.4, which was 1.1 higher than the previous day. The implied volatity was 38.79, the open interest changed by 10 which increased total open position to 60
On 9 Mar PETRONET was trading at 278.55. The strike last trading price was 2.3, which was -0.25 lower than the previous day. The implied volatity was 39.76, the open interest changed by -1 which decreased total open position to 48
On 6 Mar PETRONET was trading at 290.40. The strike last trading price was 2.55, which was -0.45 lower than the previous day. The implied volatity was 34.24, the open interest changed by 0 which decreased total open position to 48
On 5 Mar PETRONET was trading at 293.05. The strike last trading price was 3, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 47
On 4 Mar PETRONET was trading at 280.00. The strike last trading price was 3, which was -1.25 lower than the previous day. The implied volatity was 40.77, the open interest changed by 5 which increased total open position to 47
On 2 Mar PETRONET was trading at 308.65. The strike last trading price was 4.25, which was 1.8 higher than the previous day. The implied volatity was 25.62, the open interest changed by 41 which increased total open position to 41
| PETRONET 28-Apr-2026 (4d) 340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 273.45 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 275.81 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 279.55 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 277.78 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 272.13 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 273.22 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 271.49 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 271.05 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 264.54 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 270.74 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 271.37 | 44.5 | -6.2 | - | 0 | 0 | 0 |
| 8 Apr | 270.41 | 44.5 | -6.2 | - | 0 | 0 | 0 |
| 7 Apr | 255.08 | 44.5 | -6.2 | - | 0 | 0 | 0 |
| 6 Apr | 254.52 | 44.5 | -6.2 | - | 0 | 0 | 0 |
| 2 Apr | 254.69 | 44.5 | -6.2 | - | 0 | 0 | 0 |
| 1 Apr | 257.88 | 44.5 | -6.2 | - | 0 | 0 | 0 |
| 30 Mar | 248.45 | 44.5 | -6.2 | - | 0 | 0 | 0 |
| 27 Mar | 246.20 | 44.5 | -6.2 | - | 0 | 0 | 0 |
| 25 Mar | 249.85 | 44.5 | -6.2 | - | 0 | 0 | 0 |
| 24 Mar | 241.90 | 44.5 | -6.2 | - | 0 | 0 | 0 |
| 23 Mar | 238.05 | 44.5 | -6.2 | - | 0 | 0 | 0 |
| 20 Mar | 257.65 | 44.5 | -6.2 | - | 0 | 0 | 0 |
| 19 Mar | 270.85 | 44.5 | -6.2 | - | 0 | 0 | 0 |
| 18 Mar | 291.60 | 44.5 | -6.2 | - | 0 | 0 | 0 |
| 17 Mar | 287.70 | 44.5 | -6.2 | - | 0 | 0 | 0 |
| 16 Mar | 283.35 | 44.5 | -6.2 | - | 0 | 0 | 0 |
| 13 Mar | 286.30 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 296.70 | 44.5 | -6.2 | - | 1 | -1 | 1 |
| 11 Mar | 289.65 | 44.5 | -6.2 | 20.4 | 1 | 0 | 1 |
| 10 Mar | 290.10 | 50.7 | -8.85 | - | 0 | 0 | 1 |
| 9 Mar | 278.55 | 50.7 | -8.85 | - | 0 | 0 | 0 |
| 6 Mar | 290.40 | 50.7 | -8.85 | - | 0 | 0 | 1 |
| 5 Mar | 293.05 | 59.55 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 280.00 | 59.55 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 308.65 | 59.55 | 0 | - | 0 | 0 | 0 |
For Petronet Lng Limited - strike price 340 expiring on 28APR2026
Delta for 340 PE is -
Historical price for 340 PE is as follows
On 24 Apr PETRONET was trading at 273.45. 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 23 Apr PETRONET was trading at 275.81. 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 22 Apr PETRONET was trading at 279.55. 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
On 21 Apr PETRONET was trading at 277.78. 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 20 Apr PETRONET was trading at 272.13. 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 17 Apr PETRONET was trading at 273.22. 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 16 Apr PETRONET was trading at 271.49. 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 15 Apr PETRONET was trading at 271.05. 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 13 Apr PETRONET was trading at 264.54. 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 10 Apr PETRONET was trading at 270.74. 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 9 Apr PETRONET was trading at 271.37. The strike last trading price was 44.5, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr PETRONET was trading at 270.41. The strike last trading price was 44.5, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr PETRONET was trading at 255.08. The strike last trading price was 44.5, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr PETRONET was trading at 254.52. The strike last trading price was 44.5, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr PETRONET was trading at 254.69. The strike last trading price was 44.5, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr PETRONET was trading at 257.88. The strike last trading price was 44.5, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar PETRONET was trading at 248.45. The strike last trading price was 44.5, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar PETRONET was trading at 246.20. The strike last trading price was 44.5, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar PETRONET was trading at 249.85. The strike last trading price was 44.5, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar PETRONET was trading at 241.90. The strike last trading price was 44.5, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar PETRONET was trading at 238.05. The strike last trading price was 44.5, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar PETRONET was trading at 257.65. The strike last trading price was 44.5, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar PETRONET was trading at 270.85. The strike last trading price was 44.5, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar PETRONET was trading at 291.60. The strike last trading price was 44.5, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar PETRONET was trading at 287.70. The strike last trading price was 44.5, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar PETRONET was trading at 283.35. The strike last trading price was 44.5, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar PETRONET was trading at 286.30. 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 12 Mar PETRONET was trading at 296.70. The strike last trading price was 44.5, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1
On 11 Mar PETRONET was trading at 289.65. The strike last trading price was 44.5, which was -6.2 lower than the previous day. The implied volatity was 20.4, the open interest changed by 0 which decreased total open position to 1
On 10 Mar PETRONET was trading at 290.10. The strike last trading price was 50.7, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar PETRONET was trading at 278.55. The strike last trading price was 50.7, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar PETRONET was trading at 290.40. The strike last trading price was 50.7, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar PETRONET was trading at 293.05. The strike last trading price was 59.55, 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 4 Mar PETRONET was trading at 280.00. The strike last trading price was 59.55, 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 Mar PETRONET was trading at 308.65. The strike last trading price was 59.55, 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
