Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
228.20
Change Change %
-5.65 -2.42%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
228.00
Change Change %
-5.80 -2.48%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
24-09-2020
OPTSTK
PE230.00
5.00 2.40 92.31% 223.20
Previous Close 2.60
Open 2.30
High 5.00
Low 1.70
Vol 3,90,000
Open Interest (OI) 2,91,000
Change in OI 0
Bid Price 4.45
Offer Price 5.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
24-09-2020
OPTSTK
PE235.00
9.10 4.20 85.71% 219.10
Previous Close 4.90
Open 4.40
High 9.10
Low 3.70
Vol 90,000
Open Interest (OI) 1,59,000
Change in OI -12,000
Bid Price 8.05
Offer Price 9.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
24-09-2020
OPTSTK
PE220.00
1.10 0.50 83.33% 227.10
Previous Close 0.60
Open 0.40
High 1.15
Low 0.30
Vol 1,47,000
Open Interest (OI) 1,98,000
Change in OI -6,000
Bid Price 0.30
Offer Price 0.85
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
24-09-2020
OPTSTK
PE240.00
12.95 5.20 67.10% 215.25
Previous Close 7.75
Open 7.10
High 12.95
Low 6.40
Vol 63,000
Open Interest (OI) 2,04,000
Change in OI -21,000
Bid Price 12.65
Offer Price 13.50
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
24-09-2020
OPTSTK
PE225.00
2.40 0.80 50.00% 225.80
Previous Close 1.60
Open 1.25
High 2.45
Low 0.75
Vol 1,14,000
Open Interest (OI) 93,000
Change in OI -3,000
Bid Price 1.95
Offer Price 2.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
24-09-2020
OPTSTK
PE245.00
16.85 3.95 30.62% 211.35
Previous Close 12.90
Open 13.00
High 16.85
Low 11.95
Vol 18,000
Open Interest (OI) 81,000
Change in OI -3,000
Bid Price 17.65
Offer Price 21.25
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
24-09-2020
OPTSTK
PE260.00
26.75 4.00 17.58% 201.45
Previous Close 22.75
Open 27.00
High 27.00
Low 26.75
Vol 6,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 28.95
Offer Price 46.75
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
24-09-2020
OPTSTK
CE225.00
12.00 0.00 0.00% 216.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 3.45
Offer Price 10.45
Bid Quantity 3,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
24-09-2020
OPTSTK
PE270.00
23.70 0.00 0.00% 204.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 37.95
Offer Price 46.55
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
24-09-2020
OPTSTK
PE205.00
0.50 0.00 0.00% 227.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.10
Offer Price 0.90
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
24-09-2020
OPTSTK
PE250.00
17.45 0.00 0.00% 210.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,35,000
Change in OI 0
Bid Price 21.75
Offer Price 26.20
Bid Quantity 27,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
24-09-2020
OPTSTK
PE210.00
0.40 0.00 0.00% 227.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.15
Offer Price 0.80
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
24-09-2020
OPTSTK
PE255.00
15.15 0.00 0.00% 213.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 24.00
Offer Price 31.30
Bid Quantity 3,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
24-09-2020
OPTSTK
PE265.00
31.75 0.00 0.00% 196.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 36.60
Offer Price 41.70
Bid Quantity 24,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
24-09-2020
OPTSTK
CE270.00
0.15 -0.15 -50.00% 228.05
Previous Close 0.30
Open 0.20
High 0.20
Low 0.10
Vol 1,77,000
Open Interest (OI) 3,36,000
Change in OI -1,17,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
24-09-2020
OPTSTK
CE320.00
0.05 -0.05 -50.00% 228.15
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.00
Offer Price 2.45
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
24-09-2020
OPTSTK
CE290.00
0.05 -0.05 -50.00% 228.15
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 81,000
Open Interest (OI) 1,74,000
Change in OI -75,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 42,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
24-09-2020
OPTSTK
CE300.00
0.10 -0.10 -50.00% 228.10
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 3,000
Open Interest (OI) 1,41,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 33,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
24-09-2020
OPTSTK
CE265.00
0.20 -0.25 -55.56% 228.00
Previous Close 0.45
Open 0.20
High 0.20
Low 0.15
Vol 36,000
Open Interest (OI) 1,65,000
Change in OI -9,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 21,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
24-09-2020
OPTSTK
CE260.00
0.25 -0.35 -58.33% 227.95
Previous Close 0.60
Open 0.55
High 0.55
Low 0.20
Vol 2,04,000
Open Interest (OI) 5,13,000
Change in OI -66,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 27,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
24-09-2020
OPTSTK
CE245.00
0.65 -1.20 -64.86% 227.55
Previous Close 1.85
Open 1.80
High 1.80
Low 0.50
Vol 2,61,000
Open Interest (OI) 3,03,000
Change in OI 12,000
Bid Price 0.35
Offer Price 0.65
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
24-09-2020
OPTSTK
CE235.00
1.55 -2.95 -65.56% 226.65
Previous Close 4.50
Open 4.65
High 4.70
Low 1.30
Vol 3,27,000
Open Interest (OI) 1,26,000
Change in OI 57,000
Bid Price 1.30
Offer Price 1.50
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
24-09-2020
OPTSTK
CE280.00
0.05 -0.10 -66.67% 228.15
Previous Close 0.15
Open 0.15
High 0.15
Low 0.05
Vol 54,000
Open Interest (OI) 1,59,000
Change in OI -21,000
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
24-09-2020
OPTSTK
CE240.00
0.85 -2.10 -71.19% 227.35
Previous Close 2.95
Open 2.95
High 3.05
Low 0.75
Vol 7,05,000
Open Interest (OI) 4,56,000
Change in OI 39,000
Bid Price 0.85
Offer Price 1.05
Bid Quantity 3,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
24-09-2020
OPTSTK
CE230.00
2.35 -5.85 -71.34% 225.85
Previous Close 8.20
Open 7.00
High 7.00
Low 2.10
Vol 1,17,000
Open Interest (OI) 87,000
Change in OI 27,000
Bid Price 2.30
Offer Price 2.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
24-09-2020
OPTSTK
CE255.00
0.25 -0.65 -72.22% 227.95
Previous Close 0.90
Open 0.50
High 0.50
Low 0.25
Vol 2,04,000
Open Interest (OI) 2,16,000
Change in OI 45,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
24-09-2020
OPTSTK
CE250.00
0.35 -0.95 -73.08% 227.85
Previous Close 1.30
Open 1.25
High 1.25
Low 0.35
Vol 6,27,000
Open Interest (OI) 7,20,000
Change in OI 48,000
Bid Price 0.35
Offer Price 0.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
24-09-2020
OPTSTK
CE310.00
0.10 -0.30 -75.00% 228.10
Previous Close 0.40
Open 0.10
High 0.10
Low 0.10
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
24-09-2020
OPTSTK
CE275.00
0.10 -0.50 -83.33% 228.10
Previous Close 0.60
Open 0.10
High 0.10
Low 0.10
Vol 3,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
24-09-2020
OPTSTK
PE200.00
0.30 -3.10 -91.18% 227.90
Previous Close 3.40
Open 0.55
High 0.55
Low 0.30
Vol 6,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.05
Offer Price 0.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE220.00
7.20 1.20 20.00% 221.00
Previous Close 6.00
Open 6.30
High 7.20
Low 6.30
Vol 18,000
Open Interest (OI) 21,000
Change in OI 12,000
Bid Price 6.35
Offer Price 7.50
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE240.00
15.00 2.50 20.00% 213.20
Previous Close 12.50
Open 15.00
High 15.00
Low 15.00
Vol 6,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE300.00
1.95 0.00 0.00% 226.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.25
Offer Price 1.75
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE215.00
26.00 -15.25 -36.97% 202.20
Previous Close 41.25
Open 26.00
High 26.00
Low 26.00
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE230.00
10.15 -8.35 -45.14% 218.05
Previous Close 18.50
Open 15.00
High 15.00
Low 10.15
Vol 12,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 10.15
Offer Price 12.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE240.00
7.20 -19.35 -72.88% 221.00
Previous Close 26.55
Open 8.00
High 8.20
Low 7.20
Vol 12,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 7.00
Offer Price 8.00
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE275.00
1.50 -5.65 -79.02% 226.70
Previous Close 7.15
Open 1.50
High 1.50
Low 1.50
Vol 12,000
Open Interest (OI) 1,29,000
Change in OI 12,000
Bid Price 0.90
Offer Price 5.00
Bid Quantity 3,000
Offer Quantity 3,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Petronet LNG Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Petronet LNG Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com