PETRONET 30Dec2025

Add to Watchlist

LIVE

NSE

Dec 05, 15:01

275.95

-6.55 (-2.32%)

BSE: 532522 | NSE: PETRONET | ISIN: INE347G01014

Open Price	283.00
High Price	283.00
Low Price	275.15
Prev. Close	282.50
Spot Price	274.80
Open Int PCR	1.07
Prev OI PCR	1.14
Bid Price	275.75
Bid Qty	10,800
Rollover %	5.78%

Average Price	277.79
No. of Contracts Traded	3,004
Turnover (Rs. in lakhs)	15,020.66
Market Lot	1800
Open Interest	43,696,800
Open Int. Chg	-550,800
Open Int. Chg %	-1.24
Offer Price	276.00
Offer Qty	9,000
Rollover Cost	1.55

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Enter Strike Price Range

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

-	-	-	-	-	230.00	-	-	-	-	-
-	-	-	-	-	233.00	0.10	-	-	14,400	-
-	-	-	-	-	240.00	0.15	-	-	1,800	-
-	-	-	-	-	243.00	0.10	-	-	145,800	-
-	-	-	-	-	245.00	0.15	-	-	19,800	-
-	-	-	-	-	245.50	0.60	-	-	25,200	-
-	-	-	-	-	247.50	0.20	-0.10	1,800	1,800	-
26.50	-3.00	34,200	34,200	9,000	250.00	0.30	0.10	95,400	703,800	1,800
26.90	-	-	1,800	-	250.50	-	-	-	-	-
-	-	-	-	-	252.50	0.55	-	-	54,000	-
-	-	-	-	-	253.00	0.40	0.10	90,000	160,200	-54,000
-	-	-	-	-	255.00	0.55	0.20	73,800	120,600	-12,600
-	-	-	-	-	257.50	0.65	0.25	21,600	82,800	-10,800
23.25	-	-	7,200	-	258.00	0.70	0.25	19,800	302,400	-7,200
22.50	-	-	14,400	-	260.00	0.85	0.30	158,400	1,089,000	-28,800
-	-	-	-	-	260.50	0.90	0.30	7,200	138,600	-5,400
-	-	-	-	-	262.50	1.15	0.45	59,400	405,000	21,600
-	-	-	-	-	263.00	1.20	0.45	75,600	1,080,000	-23,400
18.10	-	-	21,600	-	265.00	1.55	0.65	257,400	1,265,400	-5,400
12.35	5.55	36,000	27,000	-16,200	267.50	2.15	1.00	70,200	243,000	-14,400
11.55	-3.95	12,600	41,400	10,800	268.00	2.25	1.05	88,200	109,800	9,000
8.50	-5.35	248,400	293,400	-50,400	270.00	2.80	1.35	948,600	700,200	-93,600
9.50	-3.90	10,800	63,000	3,600	270.50	2.75	1.15	171,000	201,600	7,200
6.90	-4.80	120,600	367,200	10,800	272.50	3.55	1.65	131,400	387,000	34,200
6.25	-5.15	145,800	437,400	25,200	273.00	3.55	1.60	237,600	484,200	27,000
5.30	-4.55	1,272,600	1,215,000	235,800	275.00	4.60	2.15	2,323,800	718,200	-397,800
5.25	-4.20	279,000	192,600	28,800	275.50	4.75	2.20	354,600	149,400	-32,400
4.10	-3.85	531,000	405,000	88,200	277.50	5.80	2.60	691,200	262,800	-66,600
3.80	-3.90	633,600	212,400	14,400	278.00	5.80	2.55	984,600	194,400	-181,800
3.05	-3.40	4,332,600	1,890,000	50,400	280.00	7.15	3.10	2,367,000	946,800	-585,000
2.15	-2.90	941,400	646,200	-41,400	282.50	8.55	3.45	133,200	43,200	-18,000
2.25	-2.60	320,400	385,200	-21,600	283.00	9.00	3.60	86,400	282,600	-7,200
1.60	-2.30	1,546,200	1,447,200	-140,400	285.00	11.10	4.60	133,200	91,800	-39,600
1.50	-2.20	165,600	120,600	-25,200	285.50	-	-	-	-	-
1.10	-1.80	162,000	244,800	-9,000	287.50	-	-	-	-	-
1.10	-1.65	90,000	149,400	-3,600	288.00	12.80	-0.75	50,400	27,000	27,000
0.80	-1.40	1,668,600	1,148,400	-45,000	290.00	13.45	3.75	77,400	964,800	-14,400
1.10	-0.95	64,800	97,200	1,800	290.50	17.45	-	-	12,600	-
0.60	-1.05	100,800	187,200	-68,400	292.50	18.00	-	-	1,800	-
0.60	-0.95	90,000	234,000	-28,800	293.00	13.90	-	-	102,600	-3,600
0.45	-0.80	203,400	345,600	-28,800	295.00	15.55	-	-	30,600	-
0.45	-0.70	93,600	144,000	-41,400	295.50	-	-	-	-	-
0.25	-0.40	1,877,400	1,954,800	-82,800	300.00	22.30	4.30	9,000	2,448,000	3,600
0.20	-0.25	1,800	12,600	-	302.50	24.25	-5.95	1,800	1,800	1,800
0.20	-0.25	34,200	342,000	-7,200	303.00	27.70	-	-	471,600	-
0.20	-0.15	21,600	93,600	3,600	305.00	29.50	-	-	1,800	-
-	-	-	-	-	305.50	31.70	-	-	3,600	-
0.10	-	-	3,600	-	308.00	26.45	-	-	1,800	-
0.15	-0.10	30,600	86,400	-	310.00	29.45	-	-	14,400	-
0.05	-0.20	30,600	163,800	23,400	313.00	-	-	-	-	-
-	-	-	-	-	315.00	38.00	-	-	1,800	-
-	-	-	-	-	318.00	40.00	-	-	3,600	-
-	-	-	-	-1,800	320.00	-	-	-	-	-
-	-	-	-	-	325.00	-	-	-	-	-
-	-	-	-	-	330.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	43,696,800	-550,800	-1.24%
Call	13,030,200	-106,200	-0.81%
Put	14,513,400	-1,468,800	-9.19%
Total	71,240,400	-2,125,800	-2.90%

	Current OI	Change	% Chg
Future	2,540,300	108,300	4.45%
Call	1,542,800	47,500	3.18%
Put	1,138,100	427,500	60.16%
Total	5,221,200	583,300	12.58%

	Current OI	Change	% Chg
Future	142,500	34,200	31.58%
Call	0	0	0.00%
Put	5,700	0	0.00%
Total	148,200	34,200	30.00%

Change in Volumes

	Current Vol	Change	% Chg
Future	5,407,200	-6,215,400	-53.48%
Call	15,103,800	-35,623,800	-70.23%
Put	9,725,400	-12,580,200	-56.40%
Total	30,236,400	-54,419,400	-64.28%

	Current Vol	Change	% Chg
Future	494,000	-294,500	-37.35%
Call	279,300	-1,242,600	-81.65%
Put	554,800	-216,600	-28.08%
Total	1,328,100	-1,753,700	-56.91%

	Current Vol	Change	% Chg
Future	134,900	39,900	42.00%
Call	0	0	0.00%
Put	0	-1,900	-100.00%
Total	134,900	38,000	39.22%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
Petronet LNG	76,609,800	9,365,400	818.01%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
PETRONET 30Dec2025 - 280.00	3.05	4,332,600
PETRONET 30Dec2025 - 300.00	0.25	1,877,400
PETRONET 30Dec2025 - 290.00	0.80	1,668,600
PETRONET 30Dec2025 - 285.00	1.60	1,546,200
PETRONET 30Dec2025 - 275.00	5.30	1,272,600

Most Active Puts

Puts	Price	Volumes
PETRONET 30Dec2025 - 280.00	7.15	2,367,000
PETRONET 30Dec2025 - 275.00	4.60	2,323,800
PETRONET 30Dec2025 - 278.00	5.80	984,600
PETRONET 30Dec2025 - 270.00	2.80	948,600
PETRONET 30Dec2025 - 277.50	5.80	691,200