PETRONET

Petronet Lng Limited

268.95 -2.15 (-0.79%)

L: 267.95 H: 271.65

Back to Option Chain

Historical option data for PETRONET
12 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 245 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	268.95	32.5 ₹ 58,500	0 0.00	-	0 0	0 0	0 0
11 Dec	271.10	32.5 ₹ 58,500	0 0.00	-	0 0	0 0	0 0

10 Dec	269.90	32.5 ₹ 58,500	0 0.00	-	0 0	0 0	0 0
8 Dec	270.80	32.5 ₹ 58,500	0 0.00	-	0 0	0 0	0 0
4 Dec	280.95	32.5 ₹ 58,500	0 0.00	-	0 0	0 0	0 0
26 Nov	275.10	32.5 ₹ 58,500	0 0.00	-	0 0	0 0	0 0
25 Nov	272.15	32.5 ₹ 58,500	0 0.00	-	0 0	0 0	0 0
24 Nov	271.40	32.5 ₹ 58,500	0 0.00	-	0 0	0 0	0 0
21 Nov	275.15	32.5 ₹ 58,500	0 0.00	-	0 0	0 0	0 0
20 Nov	274.35	32.5 ₹ 58,500	0 0.00	-	0 0	0 0	0 0
19 Nov	274.25	32.5 ₹ 58,500	0 0.00	-	0 0	0 0	0 0
18 Nov	274.85	32.5 ₹ 58,500	0 0.00	-	0 0	0 0	0 0
17 Nov	276.05	32.5 ₹ 58,500	0 0.00	-	0 0	0 0	0 0
7 Nov	278.50	42.05 ₹ 75,690	0 0.00	-	0 0	0 0	0 0
4 Nov	280.50	42.05 ₹ 75,690	0 0.00	-	0 0	0 0	0 0

For Petronet Lng Limited - strike price 245 expiring on 30DEC2025

Delta for 245 CE is -

Historical price for 245 CE is as follows

On 12 Dec PETRONET was trading at 268.95. The strike last trading price was 32.5, 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 11 Dec PETRONET was trading at 271.10. The strike last trading price was 32.5, 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 10 Dec PETRONET was trading at 269.90. The strike last trading price was 32.5, 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 8 Dec PETRONET was trading at 270.80. The strike last trading price was 32.5, 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 4 Dec PETRONET was trading at 280.95. The strike last trading price was 32.5, 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 26 Nov PETRONET was trading at 275.10. The strike last trading price was 32.5, 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 25 Nov PETRONET was trading at 272.15. The strike last trading price was 32.5, 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 24 Nov PETRONET was trading at 271.40. The strike last trading price was 32.5, 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 21 Nov PETRONET was trading at 275.15. The strike last trading price was 32.5, 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 20 Nov PETRONET was trading at 274.35. The strike last trading price was 32.5, 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 32.5, 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 32.5, 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 32.5, 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 7 Nov PETRONET was trading at 278.50. The strike last trading price was 42.05, 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 42.05, 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 245 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	268.95	0.15 ₹ 270	-0.4 -720.00	-	0 0	0 0	11 19,800
11 Dec	271.10	0.15 ₹ 270	-0.4 -720.00	-	0 0	0 0	11 19,800
10 Dec	269.90	0.15 ₹ 270	-0.4 -720.00	-	0 0	0 0	11 19,800
8 Dec	270.80	0.15 ₹ 270	-0.4 -720.00	-	0 0	0 0	11 19,800
4 Dec	280.95	0.15 ₹ 270	-0.4 -720.00	26.77	3 5,400	1 1,800	10 18,000
26 Nov	275.10	0.55 ₹ 990	-0.1 -180.00	26.82	1 1,800	0 0	8 14,400
25 Nov	272.15	0.65 ₹ 1,170	-0.05 -90.00	-	0 0	0 0	0 0
24 Nov	271.40	0.65 ₹ 1,170	-0.05 -90.00	-	0 0	0 0	0 0
21 Nov	275.15	0.65 ₹ 1,170	-0.05 -90.00	-	0 0	-7 -12,600	0 0
20 Nov	274.35	0.65 ₹ 1,170	-0.05 -90.00	25.27	8 14,400	-6 -10,800	9 16,200
19 Nov	274.25	0.7 ₹ 1,260	-1.4 -2520.00	24.96	39 70,200	16 28,800	16 28,800
18 Nov	274.85	2.1 ₹ 3,780	0 0.00	11.07	0 0	0 0	0 0
17 Nov	276.05	2.1 ₹ 3,780	0 0.00	11.22	0 0	0 0	0 0
7 Nov	278.50	4.55 ₹ 8,190	0 0.00	11.05	0 0	0 0	0 0
4 Nov	280.50	4.55 ₹ 8,190	0 0.00	11.30	0 0	0 0	0 0

For Petronet Lng Limited - strike price 245 expiring on 30DEC2025

Delta for 245 PE is -

Historical price for 245 PE is as follows

On 12 Dec PETRONET was trading at 268.95. The strike last trading price was 0.15, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 11 Dec PETRONET was trading at 271.10. The strike last trading price was 0.15, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 10 Dec PETRONET was trading at 269.90. The strike last trading price was 0.15, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 8 Dec PETRONET was trading at 270.80. The strike last trading price was 0.15, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 4 Dec PETRONET was trading at 280.95. The strike last trading price was 0.15, which was -0.4 lower than the previous day. The implied volatity was 26.77, the open interest changed by 1 which increased total open position to 10

On 26 Nov PETRONET was trading at 275.10. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 26.82, the open interest changed by 0 which decreased total open position to 8

On 25 Nov PETRONET was trading at 272.15. The strike last trading price was 0.65, which was -0.05 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 0.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov PETRONET was trading at 275.15. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 0

On 20 Nov PETRONET was trading at 274.35. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 25.27, the open interest changed by -6 which decreased total open position to 9

On 19 Nov PETRONET was trading at 274.25. The strike last trading price was 0.7, which was -1.4 lower than the previous day. The implied volatity was 24.96, the open interest changed by 16 which increased total open position to 16

On 18 Nov PETRONET was trading at 274.85. The strike last trading price was 2.1, which was 0 lower than the previous day. The implied volatity was 11.07, 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 2.1, which was 0 lower than the previous day. The implied volatity was 11.22, 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 4.55, which was 0 lower than the previous day. The implied volatity was 11.05, 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 4.55, which was 0 lower than the previous day. The implied volatity was 11.30, 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