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 250 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	268.95	22 ₹ 39,600	1.4 2520.00	-	0 0	0 0	20 36,000
11 Dec	271.10	22 ₹ 39,600	1.4 2520.00	-	0 0	0 0	20 36,000
10 Dec	269.90	22 ₹ 39,600	1.4 2520.00	33.21	7 12,600	-1 -1,800	21 37,800

9 Dec	269.25	20.6 ₹ 37,080	-1.15 -2070.00	-	11 19,800	-3 -5,400	21 37,800
8 Dec	270.80	21.75 ₹ 39,150	-4.75 -8550.00	20.16	18 32,400	5 9,000	24 43,200
5 Dec	274.80	26.5 ₹ 47,700	-3 -5400.00	-	19 34,200	7 12,600	21 37,800
4 Dec	280.95	29.5 ₹ 53,100	9 16200.00	-	8 14,400	1 1,800	14 25,200
3 Dec	268.75	20.5 ₹ 36,900	-2.05 -3690.00	16.03	2 3,600	1 1,800	12 21,600
2 Dec	271.10	22.55 ₹ 40,590	-1.65 -2970.00	-	3 5,400	2 3,600	10 18,000
28 Nov	271.85	24.35 ₹ 43,830	-3.65 -6570.00	-	2 3,600	0 0	6 10,800
27 Nov	273.95	28 ₹ 50,400	2.5 4500.00	-	0 0	0 0	0 0
26 Nov	275.10	28 ₹ 50,400	2.5 4500.00	16.56	1 1,800	0 0	6 10,800
25 Nov	272.15	25.5 ₹ 45,900	-3.35 -6030.00	-	0 0	1 1,800	0 0
24 Nov	271.40	25.5 ₹ 45,900	-3.35 -6030.00	22.80	1 1,800	0 0	5 9,000
21 Nov	275.15	28.85 ₹ 51,930	0.45 810.00	25.85	5 9,000	3 5,400	3 5,400
20 Nov	274.35	28.4 ₹ 51,120	0 0.00	-	0 0	0 0	0 0
19 Nov	274.25	28.4 ₹ 51,120	0 0.00	-	0 0	0 0	0 0
18 Nov	274.85	28.4 ₹ 51,120	0 0.00	-	0 0	0 0	0 0
17 Nov	276.05	28.4 ₹ 51,120	0 0.00	-	0 0	0 0	0 0
13 Nov	278.90	38.25 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
12 Nov	280.45	38.25 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
11 Nov	277.55	38.25 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
10 Nov	277.65	38.25 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
7 Nov	278.50	38.25 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
6 Nov	275.00	38.25 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
4 Nov	280.50	38.25 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
3 Nov	285.05	38.25 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
31 Oct	281.25	38.25 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
30 Oct	282.10	38.25 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
29 Oct	283.75	38.25 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
28 Oct	277.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Petronet Lng Limited - strike price 250 expiring on 30DEC2025

Delta for 250 CE is -

Historical price for 250 CE is as follows

On 12 Dec PETRONET was trading at 268.95. The strike last trading price was 22, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 11 Dec PETRONET was trading at 271.10. The strike last trading price was 22, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 10 Dec PETRONET was trading at 269.90. The strike last trading price was 22, which was 1.4 higher than the previous day. The implied volatity was 33.21, the open interest changed by -1 which decreased total open position to 21

On 9 Dec PETRONET was trading at 269.25. The strike last trading price was 20.6, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 21

On 8 Dec PETRONET was trading at 270.80. The strike last trading price was 21.75, which was -4.75 lower than the previous day. The implied volatity was 20.16, the open interest changed by 5 which increased total open position to 24

On 5 Dec PETRONET was trading at 274.80. The strike last trading price was 26.5, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 21

On 4 Dec PETRONET was trading at 280.95. The strike last trading price was 29.5, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 14

On 3 Dec PETRONET was trading at 268.75. The strike last trading price was 20.5, which was -2.05 lower than the previous day. The implied volatity was 16.03, the open interest changed by 1 which increased total open position to 12

On 2 Dec PETRONET was trading at 271.10. The strike last trading price was 22.55, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 10

On 28 Nov PETRONET was trading at 271.85. The strike last trading price was 24.35, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 27 Nov PETRONET was trading at 273.95. The strike last trading price was 28, which was 2.5 higher 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 28, which was 2.5 higher than the previous day. The implied volatity was 16.56, the open interest changed by 0 which decreased total open position to 6

On 25 Nov PETRONET was trading at 272.15. The strike last trading price was 25.5, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov PETRONET was trading at 271.40. The strike last trading price was 25.5, which was -3.35 lower than the previous day. The implied volatity was 22.80, the open interest changed by 0 which decreased total open position to 5

On 21 Nov PETRONET was trading at 275.15. The strike last trading price was 28.85, which was 0.45 higher than the previous day. The implied volatity was 25.85, the open interest changed by 3 which increased total open position to 3

On 20 Nov PETRONET was trading at 274.35. The strike last trading price was 28.4, 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 28.4, 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 28.4, 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 28.4, 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 38.25, 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 Nov PETRONET was trading at 280.45. The strike last trading price was 38.25, 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 Nov PETRONET was trading at 277.55. The strike last trading price was 38.25, 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 Nov PETRONET was trading at 277.65. The strike last trading price was 38.25, 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 38.25, 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 6 Nov PETRONET was trading at 275.00. The strike last trading price was 38.25, 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 38.25, 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 3 Nov PETRONET was trading at 285.05. The strike last trading price was 38.25, 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 31 Oct PETRONET was trading at 281.25. The strike last trading price was 38.25, 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 38.25, 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 38.25, 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

PETRONET 30DEC2025 250 PE
Delta: -0.06 Vega: 0.07 Theta: -0.04 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	268.95	0.35 ₹ 630	0.1 180.00	22.68	97 1,74,600	22 39,600	424 7,63,200
11 Dec	271.10	0.25 ₹ 450	-0.15 -270.00	21.90	23 41,400	0 0	402 7,23,600
10 Dec	269.90	0.4 ₹ 720	-0.05 -90.00	22.45	33 59,400	6 10,800	402 7,23,600
9 Dec	269.25	0.45 ₹ 810	0.05 90.00	23.21	17 30,600	5 9,000	396 7,12,800
8 Dec	270.80	0.35 ₹ 630	0.05 90.00	21.65	31 55,800	0 0	391 7,03,800
5 Dec	274.80	0.3 ₹ 540	0.1 180.00	23.29	54 97,200	1 1,800	391 7,03,800
4 Dec	280.95	0.2 ₹ 360	-0.35 -630.00	24.63	77 1,38,600	-4 -7,200	391 7,03,800
3 Dec	268.75	0.5 ₹ 900	0 0.00	20.38	24 43,200	0 0	395 7,11,000
2 Dec	271.10	0.5 ₹ 900	0.15 270.00	21.98	3 5,400	0 0	395 7,11,000
28 Nov	271.85	0.35 ₹ 630	0 0.00	19.83	38 68,400	2 3,600	394 7,09,200
27 Nov	273.95	0.35 ₹ 630	-0.05 -90.00	20.57	172 3,09,600	147 2,64,600	388 6,98,400
26 Nov	275.10	0.4 ₹ 720	-0.3 -540.00	21.81	216 3,88,800	148 2,66,400	241 4,33,800
25 Nov	272.15	0.65 ₹ 1,170	-0.15 -270.00	21.51	27 48,600	19 34,200	95 1,71,000
24 Nov	271.40	0.8 ₹ 1,440	0.1 180.00	22.83	72 1,29,600	44 79,200	75 1,35,000
21 Nov	275.15	0.7 ₹ 1,260	-0.2 -360.00	23.03	18 32,400	2 3,600	31 55,800
20 Nov	274.35	0.9 ₹ 1,620	-0.5 -900.00	23.91	33 59,400	19 34,200	27 48,600
19 Nov	274.25	1.4 ₹ 2,520	-1.6 -2880.00	26.19	8 14,400	5 9,000	5 9,000
18 Nov	274.85	3 ₹ 5,400	0 0.00	8.91	0 0	0 0	0 0
17 Nov	276.05	3 ₹ 5,400	0 0.00	9.05	0 0	0 0	0 0
13 Nov	278.90	0.95 ₹ 1,710	0 0.00	25.55	1 1,800	0 0	41 73,800
12 Nov	280.45	0.95 ₹ 1,710	-0.35 -630.00	25.89	12 21,600	2 3,600	40 72,000
11 Nov	277.55	1.3 ₹ 2,340	-0.05 -90.00	26.14	29 52,200	14 25,200	36 64,800
10 Nov	277.65	1.35 ₹ 2,430	-0.45 -810.00	26.08	17 30,600	-6 -10,800	24 43,200
7 Nov	278.50	1.75 ₹ 3,150	-0.55 -990.00	28.04	26 46,800	-13 -23,400	34 61,200
6 Nov	275.00	2.3 ₹ 4,140	0.35 630.00	28.51	13 23,400	-10 -18,000	47 84,600
4 Nov	280.50	1.95 ₹ 3,510	0.45 810.00	29.43	9 16,200	8 14,400	56 1,00,800
3 Nov	285.05	1.5 ₹ 2,700	-0.2 -360.00	29.51	5 9,000	4 7,200	47 84,600
31 Oct	281.25	1.65 ₹ 2,970	0.05 90.00	-	19 34,200	18 32,400	43 77,400
30 Oct	282.10	1.6 ₹ 2,880	0.15 270.00	28.25	17 30,600	13 23,400	23 41,400
29 Oct	283.75	1.45 ₹ 2,610	-0.2 -360.00	27.55	10 18,000	4 7,200	6 10,800
28 Oct	277.85	1.65 ₹ 2,970	0.65 1170.00	25.17	2 3,600	1 1,800	2 3,600

For Petronet Lng Limited - strike price 250 expiring on 30DEC2025

Delta for 250 PE is -0.06

Historical price for 250 PE is as follows

On 12 Dec PETRONET was trading at 268.95. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was 22.68, the open interest changed by 22 which increased total open position to 424

On 11 Dec PETRONET was trading at 271.10. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 21.90, the open interest changed by 0 which decreased total open position to 402

On 10 Dec PETRONET was trading at 269.90. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 22.45, the open interest changed by 6 which increased total open position to 402

On 9 Dec PETRONET was trading at 269.25. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 23.21, the open interest changed by 5 which increased total open position to 396

On 8 Dec PETRONET was trading at 270.80. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 21.65, the open interest changed by 0 which decreased total open position to 391

On 5 Dec PETRONET was trading at 274.80. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was 23.29, the open interest changed by 1 which increased total open position to 391

On 4 Dec PETRONET was trading at 280.95. The strike last trading price was 0.2, which was -0.35 lower than the previous day. The implied volatity was 24.63, the open interest changed by -4 which decreased total open position to 391

On 3 Dec PETRONET was trading at 268.75. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 20.38, the open interest changed by 0 which decreased total open position to 395

On 2 Dec PETRONET was trading at 271.10. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was 21.98, the open interest changed by 0 which decreased total open position to 395

On 28 Nov PETRONET was trading at 271.85. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 19.83, the open interest changed by 2 which increased total open position to 394

On 27 Nov PETRONET was trading at 273.95. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 20.57, the open interest changed by 147 which increased total open position to 388

On 26 Nov PETRONET was trading at 275.10. The strike last trading price was 0.4, which was -0.3 lower than the previous day. The implied volatity was 21.81, the open interest changed by 148 which increased total open position to 241

On 25 Nov PETRONET was trading at 272.15. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 21.51, the open interest changed by 19 which increased total open position to 95

On 24 Nov PETRONET was trading at 271.40. The strike last trading price was 0.8, which was 0.1 higher than the previous day. The implied volatity was 22.83, the open interest changed by 44 which increased total open position to 75

On 21 Nov PETRONET was trading at 275.15. The strike last trading price was 0.7, which was -0.2 lower than the previous day. The implied volatity was 23.03, the open interest changed by 2 which increased total open position to 31

On 20 Nov PETRONET was trading at 274.35. The strike last trading price was 0.9, which was -0.5 lower than the previous day. The implied volatity was 23.91, the open interest changed by 19 which increased total open position to 27

On 19 Nov PETRONET was trading at 274.25. The strike last trading price was 1.4, which was -1.6 lower than the previous day. The implied volatity was 26.19, the open interest changed by 5 which increased total open position to 5

On 18 Nov PETRONET was trading at 274.85. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 8.91, 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 3, which was 0 lower than the previous day. The implied volatity was 9.05, 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 0.95, which was 0 lower than the previous day. The implied volatity was 25.55, the open interest changed by 0 which decreased total open position to 41

On 12 Nov PETRONET was trading at 280.45. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 25.89, the open interest changed by 2 which increased total open position to 40

On 11 Nov PETRONET was trading at 277.55. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 26.14, the open interest changed by 14 which increased total open position to 36

On 10 Nov PETRONET was trading at 277.65. The strike last trading price was 1.35, which was -0.45 lower than the previous day. The implied volatity was 26.08, the open interest changed by -6 which decreased total open position to 24

On 7 Nov PETRONET was trading at 278.50. The strike last trading price was 1.75, which was -0.55 lower than the previous day. The implied volatity was 28.04, the open interest changed by -13 which decreased total open position to 34

On 6 Nov PETRONET was trading at 275.00. The strike last trading price was 2.3, which was 0.35 higher than the previous day. The implied volatity was 28.51, the open interest changed by -10 which decreased total open position to 47

On 4 Nov PETRONET was trading at 280.50. The strike last trading price was 1.95, which was 0.45 higher than the previous day. The implied volatity was 29.43, the open interest changed by 8 which increased total open position to 56

On 3 Nov PETRONET was trading at 285.05. The strike last trading price was 1.5, which was -0.2 lower than the previous day. The implied volatity was 29.51, the open interest changed by 4 which increased total open position to 47

On 31 Oct PETRONET was trading at 281.25. The strike last trading price was 1.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 43

On 30 Oct PETRONET was trading at 282.10. The strike last trading price was 1.6, which was 0.15 higher than the previous day. The implied volatity was 28.25, the open interest changed by 13 which increased total open position to 23

On 29 Oct PETRONET was trading at 283.75. The strike last trading price was 1.45, which was -0.2 lower than the previous day. The implied volatity was 27.55, the open interest changed by 4 which increased total open position to 6

On 28 Oct PETRONET was trading at 277.85. The strike last trading price was 1.65, which was 0.65 higher than the previous day. The implied volatity was 25.17, the open interest changed by 1 which increased total open position to 2

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