PETRONET
Petronet Lng Limited
Historical option data for PETRONET
09 Apr 2026 09:32 AM IST
| PETRONET 28-Apr-2026 (19d) 255 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 265.30 | 20.63 | 8.73 | - | 0 | -14 | 0 | |||||||||
| 8 Apr | 270.41 | 20.63 | 8.73 | 38.84 | 103 | -13 | 161 | |||||||||
| 7 Apr | 255.08 | 11.9 | -0.3 | 45.64 | 239 | -20 | 179 | |||||||||
| 6 Apr | 254.52 | 12.42 | 1.15 | 46.74 | 313 | 83 | 189 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 254.69 | 11.24 | -1.59 | 42.1 | 61 | 4 | 104 | |||||||||
| 1 Apr | 257.88 | 13.02 | 2.72 | 39.37 | 152 | 6 | 104 | |||||||||
| 30 Mar | 248.45 | 10.25 | 0 | 44.71 | 101 | 23 | 100 | |||||||||
| 27 Mar | 246.20 | 10.25 | -1.35 | 45.02 | 76 | 29 | 76 | |||||||||
| 25 Mar | 249.85 | 11.5 | 2.1 | 40.15 | 53 | 21 | 47 | |||||||||
| 24 Mar | 241.90 | 9.4 | -0.65 | 46.62 | 30 | 21 | 25 | |||||||||
| 23 Mar | 238.05 | 10.05 | -5.95 | 53.82 | 6 | 3 | 3 | |||||||||
| 20 Mar | 257.65 | 16 | -16.7 | 40.82 | 2 | 1 | 1 | |||||||||
| 19 Mar | 270.85 | 32.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 291.60 | 32.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 287.70 | 32.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 283.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 286.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 296.70 | 32.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 289.65 | 32.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 290.10 | 32.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 278.55 | 32.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 290.40 | 32.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 293.05 | 32.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 280.00 | 32.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Petronet Lng Limited - strike price 255 expiring on 28APR2026
Delta for 255 CE is -
Historical price for 255 CE is as follows
On 9 Apr PETRONET was trading at 265.30. The strike last trading price was 20.63, which was 8.73 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 0
On 8 Apr PETRONET was trading at 270.41. The strike last trading price was 20.63, which was 8.73 higher than the previous day. The implied volatity was 38.84, the open interest changed by -13 which decreased total open position to 161
On 7 Apr PETRONET was trading at 255.08. The strike last trading price was 11.9, which was -0.3 lower than the previous day. The implied volatity was 45.64, the open interest changed by -20 which decreased total open position to 179
On 6 Apr PETRONET was trading at 254.52. The strike last trading price was 12.42, which was 1.15 higher than the previous day. The implied volatity was 46.74, the open interest changed by 83 which increased total open position to 189
On 2 Apr PETRONET was trading at 254.69. The strike last trading price was 11.24, which was -1.59 lower than the previous day. The implied volatity was 42.1, the open interest changed by 4 which increased total open position to 104
On 1 Apr PETRONET was trading at 257.88. The strike last trading price was 13.02, which was 2.72 higher than the previous day. The implied volatity was 39.37, the open interest changed by 6 which increased total open position to 104
On 30 Mar PETRONET was trading at 248.45. The strike last trading price was 10.25, which was 0 lower than the previous day. The implied volatity was 44.71, the open interest changed by 23 which increased total open position to 100
On 27 Mar PETRONET was trading at 246.20. The strike last trading price was 10.25, which was -1.35 lower than the previous day. The implied volatity was 45.02, the open interest changed by 29 which increased total open position to 76
On 25 Mar PETRONET was trading at 249.85. The strike last trading price was 11.5, which was 2.1 higher than the previous day. The implied volatity was 40.15, the open interest changed by 21 which increased total open position to 47
On 24 Mar PETRONET was trading at 241.90. The strike last trading price was 9.4, which was -0.65 lower than the previous day. The implied volatity was 46.62, the open interest changed by 21 which increased total open position to 25
On 23 Mar PETRONET was trading at 238.05. The strike last trading price was 10.05, which was -5.95 lower than the previous day. The implied volatity was 53.82, the open interest changed by 3 which increased total open position to 3
On 20 Mar PETRONET was trading at 257.65. The strike last trading price was 16, which was -16.7 lower than the previous day. The implied volatity was 40.82, the open interest changed by 1 which increased total open position to 1
On 19 Mar PETRONET was trading at 270.85. The strike last trading price was 32.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar PETRONET was trading at 291.60. The strike last trading price was 32.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar PETRONET was trading at 287.70. The strike last trading price was 32.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar PETRONET was trading at 283.35. 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 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 32.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar PETRONET was trading at 289.65. The strike last trading price was 32.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar PETRONET was trading at 290.10. The strike last trading price was 32.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar PETRONET was trading at 278.55. The strike last trading price was 32.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar PETRONET was trading at 290.40. The strike last trading price was 32.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar PETRONET was trading at 293.05. The strike last trading price was 32.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar PETRONET was trading at 280.00. The strike last trading price was 32.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| PETRONET 28-Apr-2026 (19d) 255 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 0.21
Theta: -0.22
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 265.30 | 5.55 | 1 | 43.99 | 24 | 13 | 134 |
| 8 Apr | 270.41 | 4.39 | -6.96 | 44.78 | 123 | 1 | 122 |
| 7 Apr | 255.08 | 11.25 | -1.03 | 49.4 | 95 | -3 | 121 |
| 6 Apr | 254.52 | 12.23 | -1.91 | 52.19 | 196 | 44 | 125 |
| 2 Apr | 254.69 | 14.14 | 2.57 | 52.14 | 61 | 1 | 81 |
| 1 Apr | 257.88 | 11.14 | -8.86 | 47.18 | 174 | 43 | 79 |
| 30 Mar | 248.45 | 19.8 | -0.3 | 61.12 | 42 | 17 | 36 |
| 27 Mar | 246.20 | 20.1 | 3.05 | 56.51 | 34 | 16 | 19 |
| 25 Mar | 249.85 | 17.05 | 6.5 | 52.96 | 2 | 1 | 2 |
| 24 Mar | 241.90 | 10.55 | 4.45 | - | 0 | 0 | 1 |
| 23 Mar | 238.05 | 10.55 | 4.45 | - | 0 | 0 | 1 |
| 20 Mar | 257.65 | 10.55 | 4.45 | 38.41 | 1 | 0 | 0 |
| 19 Mar | 270.85 | 6.1 | 0 | 6.61 | 0 | 0 | 0 |
| 18 Mar | 291.60 | 6.1 | 0 | 12.31 | 0 | 0 | 0 |
| 17 Mar | 287.70 | 6.1 | 0 | 11.24 | 0 | 0 | 0 |
| 16 Mar | 283.35 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 286.30 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 296.70 | 6.1 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 289.65 | 6.1 | 0 | 11.45 | 0 | 0 | 0 |
| 10 Mar | 290.10 | 6.1 | 0 | 11.42 | 0 | 0 | 0 |
| 9 Mar | 278.55 | 6.1 | 0 | 8.05 | 0 | 0 | 0 |
| 6 Mar | 290.40 | 6.1 | 0 | 10.25 | 0 | 0 | 0 |
| 5 Mar | 293.05 | 6.1 | 0 | 11.85 | 0 | 0 | 0 |
| 4 Mar | 280.00 | 6.1 | 0 | 8.51 | 0 | 0 | 0 |
For Petronet Lng Limited - strike price 255 expiring on 28APR2026
Delta for 255 PE is -0.31
Historical price for 255 PE is as follows
On 9 Apr PETRONET was trading at 265.30. The strike last trading price was 5.55, which was 1 higher than the previous day. The implied volatity was 43.99, the open interest changed by 13 which increased total open position to 134
On 8 Apr PETRONET was trading at 270.41. The strike last trading price was 4.39, which was -6.96 lower than the previous day. The implied volatity was 44.78, the open interest changed by 1 which increased total open position to 122
On 7 Apr PETRONET was trading at 255.08. The strike last trading price was 11.25, which was -1.03 lower than the previous day. The implied volatity was 49.4, the open interest changed by -3 which decreased total open position to 121
On 6 Apr PETRONET was trading at 254.52. The strike last trading price was 12.23, which was -1.91 lower than the previous day. The implied volatity was 52.19, the open interest changed by 44 which increased total open position to 125
On 2 Apr PETRONET was trading at 254.69. The strike last trading price was 14.14, which was 2.57 higher than the previous day. The implied volatity was 52.14, the open interest changed by 1 which increased total open position to 81
On 1 Apr PETRONET was trading at 257.88. The strike last trading price was 11.14, which was -8.86 lower than the previous day. The implied volatity was 47.18, the open interest changed by 43 which increased total open position to 79
On 30 Mar PETRONET was trading at 248.45. The strike last trading price was 19.8, which was -0.3 lower than the previous day. The implied volatity was 61.12, the open interest changed by 17 which increased total open position to 36
On 27 Mar PETRONET was trading at 246.20. The strike last trading price was 20.1, which was 3.05 higher than the previous day. The implied volatity was 56.51, the open interest changed by 16 which increased total open position to 19
On 25 Mar PETRONET was trading at 249.85. The strike last trading price was 17.05, which was 6.5 higher than the previous day. The implied volatity was 52.96, the open interest changed by 1 which increased total open position to 2
On 24 Mar PETRONET was trading at 241.90. The strike last trading price was 10.55, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar PETRONET was trading at 238.05. The strike last trading price was 10.55, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar PETRONET was trading at 257.65. The strike last trading price was 10.55, which was 4.45 higher than the previous day. The implied volatity was 38.41, 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 6.1, which was 0 lower than the previous day. The implied volatity was 6.61, 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 6.1, which was 0 lower than the previous day. The implied volatity was 12.31, 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 6.1, which was 0 lower than the previous day. The implied volatity was 11.24, 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 -, 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 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 6.1, 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 Mar PETRONET was trading at 289.65. The strike last trading price was 6.1, which was 0 lower than the previous day. The implied volatity was 11.45, the open interest changed by 0 which decreased total open position to 0
On 10 Mar PETRONET was trading at 290.10. The strike last trading price was 6.1, which was 0 lower than the previous day. The implied volatity was 11.42, the open interest changed by 0 which decreased total open position to 0
On 9 Mar PETRONET was trading at 278.55. The strike last trading price was 6.1, which was 0 lower than the previous day. The implied volatity was 8.05, 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 6.1, which was 0 lower than the previous day. The implied volatity was 10.25, the open interest changed by 0 which decreased total open position to 0
On 5 Mar PETRONET was trading at 293.05. The strike last trading price was 6.1, which was 0 lower than the previous day. The implied volatity was 11.85, 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 6.1, which was 0 lower than the previous day. The implied volatity was 8.51, the open interest changed by 0 which decreased total open position to 0
