PETRONET

Petronet Lng Limited

268.65 +3.95 (1.49%)

L: 264.85 H: 269.4

Back to Option Chain

Historical option data for PETRONET
17 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 240 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	268.65	36.8 ₹ 66,240	0 0.00	-	0 0	0 0	0 0
16 Dec	264.70	36.8 ₹ 66,240	0 0.00	-	0 0	0 0	0 0
15 Dec	268.55	36.8 ₹ 66,240	0 0.00	-	0 0	0 0	0 0
12 Dec	268.95	36.8 ₹ 66,240	0 0.00	-	0 0	0 0	0 0

11 Dec	271.10	36.8 ₹ 66,240	0 0.00	-	0 0	0 0	0 0
10 Dec	269.90	36.8 ₹ 66,240	0 0.00	-	0 0	0 0	0 0
8 Dec	270.80	36.8 ₹ 66,240	0 0.00	-	0 0	0 0	0 0
4 Dec	280.95	36.8 ₹ 66,240	0 0.00	-	0 0	0 0	0 0
25 Nov	272.15	36.8 ₹ 66,240	0 0.00	-	0 0	0 0	0 0
18 Nov	274.85	36.8 ₹ 66,240	0 0.00	-	0 0	0 0	0 0
17 Nov	276.05	36.8 ₹ 66,240	0 0.00	-	0 0	0 0	0 0
7 Nov	278.50	46 ₹ 82,800	0 0.00	-	0 0	0 0	0 0
4 Nov	280.50	46 ₹ 82,800	0 0.00	-	0 0	0 0	0 0

For Petronet Lng Limited - strike price 240 expiring on 30DEC2025

Delta for 240 CE is -

Historical price for 240 CE is as follows

On 17 Dec PETRONET was trading at 268.65. The strike last trading price was 36.8, 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 16 Dec PETRONET was trading at 264.70. The strike last trading price was 36.8, 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 Dec PETRONET was trading at 268.55. The strike last trading price was 36.8, 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 Dec PETRONET was trading at 268.95. The strike last trading price was 36.8, 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 Dec PETRONET was trading at 271.10. The strike last trading price was 36.8, 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 Dec PETRONET was trading at 269.90. The strike last trading price was 36.8, 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 Dec PETRONET was trading at 270.80. The strike last trading price was 36.8, 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 4 Dec PETRONET was trading at 280.95. The strike last trading price was 36.8, 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 25 Nov PETRONET was trading at 272.15. The strike last trading price was 36.8, 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 18 Nov PETRONET was trading at 274.85. The strike last trading price was 36.8, 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 17 Nov PETRONET was trading at 276.05. The strike last trading price was 36.8, 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 Nov PETRONET was trading at 278.50. The strike last trading price was 46, 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 Nov PETRONET was trading at 280.50. The strike last trading price was 46, 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 240 PE
Delta: -0.02 Vega: 0.03 Theta: -0.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	268.65	0.15 ₹ 270	-0.05 -90.00	31.56	26 46,800	20 36,000	41 73,800
16 Dec	264.70	0.2 ₹ 360	0.05 90.00	28.54	5 9,000	0 0	21 37,800
15 Dec	268.55	0.15 ₹ 270	-0.05 -90.00	30.20	25 45,000	20 36,000	20 36,000
12 Dec	268.95	0.2 ₹ 360	0.05 90.00	28.70	1 1,800	0 0	1 1,800
11 Dec	271.10	0.15 ₹ 270	-1.3 -2340.00	-	0 0	0 0	1 1,800
10 Dec	269.90	0.15 ₹ 270	-1.3 -2340.00	-	0 0	0 0	1 1,800
8 Dec	270.80	0.15 ₹ 270	-1.3 -2340.00	-	0 0	0 0	1 1,800
4 Dec	280.95	0.15 ₹ 270	-1.3 -2340.00	29.92	1 1,800	0 0	0 0
25 Nov	272.15	1.45 ₹ 2,610	0 0.00	12.55	0 0	0 0	0 0
18 Nov	274.85	1.45 ₹ 2,610	0 0.00	12.47	0 0	0 0	0 0
17 Nov	276.05	1.45 ₹ 2,610	0 0.00	12.60	0 0	0 0	0 0
7 Nov	278.50	1.15 ₹ 2,070	0.15 270.00	30.97	12 21,600	0 0	23 41,400
4 Nov	280.50	1 ₹ 1,800	-8.05 -14490.00	30.18	1 1,800	0 0	22 39,600

For Petronet Lng Limited - strike price 240 expiring on 30DEC2025

Delta for 240 PE is -0.02

Historical price for 240 PE is as follows

On 17 Dec PETRONET was trading at 268.65. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 31.56, the open interest changed by 20 which increased total open position to 41

On 16 Dec PETRONET was trading at 264.70. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 28.54, the open interest changed by 0 which decreased total open position to 21

On 15 Dec PETRONET was trading at 268.55. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 30.20, the open interest changed by 20 which increased total open position to 20

On 12 Dec PETRONET was trading at 268.95. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 28.70, the open interest changed by 0 which decreased total open position to 1

On 11 Dec PETRONET was trading at 271.10. The strike last trading price was 0.15, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec PETRONET was trading at 269.90. The strike last trading price was 0.15, which was -1.3 lower than the previous day. The implied volatity was -, 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 0.15, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 4 Dec PETRONET was trading at 280.95. The strike last trading price was 0.15, which was -1.3 lower than the previous day. The implied volatity was 29.92, the open interest changed by 0 which decreased total open position to 0

On 25 Nov PETRONET was trading at 272.15. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 12.55, 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 1.45, which was 0 lower than the previous day. The implied volatity was 12.47, 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 1.45, which was 0 lower than the previous day. The implied volatity was 12.60, the open interest changed by 0 which decreased total open position to 0

On 7 Nov PETRONET was trading at 278.50. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was 30.97, the open interest changed by 0 which decreased total open position to 23

On 4 Nov PETRONET was trading at 280.50. The strike last trading price was 1, which was -8.05 lower than the previous day. The implied volatity was 30.18, the open interest changed by 0 which decreased total open position to 22

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