Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
275.25
Change Change %
3.65 1.34%

Updated:11 Dec, 2019, 15:59 PM IST

BSE
275.10
Change Change %
3.95 1.46%

Updated:11 Dec, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-12-2019
OPTSTK
PE270.00
3.70 0.05 1.37% 271.55
Previous Close 3.65
Open 4.95
High 5.00
Low 3.25
Vol 90,000
Open Interest (OI) 1,17,000
Change in OI 24,000
Bid Price 3.70
Offer Price 4.45
Bid Quantity 3,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-12-2019
OPTSTK
CE270.00
9.30 0.00 0.00% 265.95
Previous Close 9.30
Open 7.40
High 9.30
Low 7.35
Vol 66,000
Open Interest (OI) 60,000
Change in OI -18,000
Bid Price 9.70
Offer Price 10.25
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-12-2019
OPTSTK
CE320.00
0.20 0.00 0.00% 275.05
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 0.10
Offer Price 0.20
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-12-2019
OPTSTK
CE285.00
2.95 0.00 0.00% 272.30
Previous Close 2.95
Open 2.25
High 3.05
Low 2.00
Vol 1,02,000
Open Interest (OI) 1,20,000
Change in OI -3,000
Bid Price 2.80
Offer Price 2.95
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-12-2019
OPTSTK
PE285.00
15.95 0.00 0.00% 259.30
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 11.00
Offer Price 12.60
Bid Quantity 30,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-12-2019
OPTSTK
CE220.00
53.20 0.00 0.00% 222.05
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 54.25
Offer Price 57.05
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-12-2019
OPTSTK
CE310.00
0.30 0.00 0.00% 274.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 0.15
Offer Price 0.55
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-12-2019
OPTSTK
CE340.00
0.10 0.00 0.00% 275.15
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 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-12-2019
OPTSTK
PE340.00
62.85 0.00 0.00% 212.40
Previous Close 62.85
Open 65.00
High 65.00
Low 62.85
Vol 24,000
Open Interest (OI) 36,000
Change in OI 0
Bid Price 62.80
Offer Price 65.20
Bid Quantity 18,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-12-2019
OPTSTK
CE165.00
107.00 0.00 0.00% 168.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 108.95
Offer Price 112.20
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-12-2019
OPTSTK
CE280.00
4.55 0.00 0.00% 270.70
Previous Close 4.55
Open 3.50
High 4.95
Low 3.15
Vol 3,06,000
Open Interest (OI) 1,68,000
Change in OI 6,000
Bid Price 4.45
Offer Price 4.70
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-12-2019
OPTSTK
PE280.00
10.20 0.00 0.00% 265.05
Previous Close 10.20
Open 10.20
High 10.20
Low 10.20
Vol 3,000
Open Interest (OI) 42,000
Change in OI 0
Bid Price 6.65
Offer Price 9.25
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-12-2019
OPTSTK
CE260.00
16.00 0.00 0.00% 259.25
Previous Close 16.00
Open 16.00
High 16.00
Low 16.00
Vol 3,000
Open Interest (OI) 15,000
Change in OI 3,000
Bid Price 16.25
Offer Price 18.20
Bid Quantity 21,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-12-2019
OPTSTK
PE260.00
1.45 0.00 0.00% 273.80
Previous Close 1.45
Open 2.00
High 2.10
Low 1.00
Vol 48,000
Open Interest (OI) 1,05,000
Change in OI 0
Bid Price 0.95
Offer Price 2.00
Bid Quantity 6,000
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-12-2019
OPTSTK
CE295.00
1.05 0.00 0.00% 274.20
Previous Close 1.05
Open 0.80
High 1.10
Low 0.80
Vol 21,000
Open Interest (OI) 60,000
Change in OI 6,000
Bid Price 0.50
Offer Price 1.25
Bid Quantity 18,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-12-2019
OPTSTK
PE295.00
25.90 0.00 0.00% 249.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 19.20
Offer Price 21.10
Bid Quantity 6,000
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-12-2019
OPTSTK
PE290.00
19.85 0.00 0.00% 255.40
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 14.95
Offer Price 16.65
Bid Quantity 12,000
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-12-2019
OPTSTK
CE305.00
0.45 0.00 0.00% 274.80
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 0.15
Offer Price 0.70
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-12-2019
OPTSTK
CE250.00
20.75 0.00 0.00% 254.50
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 25.30
Offer Price 27.45
Bid Quantity 45,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-12-2019
OPTSTK
PE250.00
0.40 0.00 0.00% 274.85
Previous Close 0.40
Open 0.55
High 0.55
Low 0.40
Vol 12,000
Open Interest (OI) 63,000
Change in OI 0
Bid Price 0.40
Offer Price 0.80
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-12-2019
OPTSTK
CE210.00
62.50 0.00 0.00% 212.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 64.20
Offer Price 67.05
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-12-2019
OPTSTK
CE255.00
16.50 0.00 0.00% 258.75
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 20.80
Offer Price 22.55
Bid Quantity 9,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-12-2019
OPTSTK
PE255.00
0.65 0.00 0.00% 274.60
Previous Close 0.65
Open 1.00
High 1.00
Low 0.55
Vol 21,000
Open Interest (OI) 27,000
Change in OI 0
Bid Price 0.55
Offer Price 1.25
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-12-2019
OPTSTK
CE300.00
0.75 0.00 0.00% 274.50
Previous Close 0.75
Open 0.50
High 0.75
Low 0.45
Vol 72,000
Open Interest (OI) 2,01,000
Change in OI 15,000
Bid Price 0.45
Offer Price 0.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-12-2019
OPTSTK
PE300.00
28.75 0.00 0.00% 246.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 23.25
Offer Price 25.15
Bid Quantity 21,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-12-2019
OPTSTK
CE275.00
7.10 0.00 0.00% 268.15
Previous Close 7.10
Open 5.15
High 7.20
Low 4.95
Vol 1,08,000
Open Interest (OI) 60,000
Change in OI 0
Bid Price 6.80
Offer Price 7.35
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-12-2019
OPTSTK
CE265.00
10.65 0.00 0.00% 264.60
Previous Close 10.65
Open 10.40
High 10.65
Low 10.40
Vol 6,000
Open Interest (OI) 6,000
Change in OI -3,000
Bid Price 12.50
Offer Price 14.95
Bid Quantity 3,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-12-2019
OPTSTK
PE265.00
1.95 0.00 0.00% 273.30
Previous Close 1.95
Open 3.05
High 3.15
Low 1.95
Vol 24,000
Open Interest (OI) 93,000
Change in OI 3,000
Bid Price 2.25
Offer Price 2.75
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-12-2019
OPTSTK
PE240.00
0.25 0.00 0.00% 275.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.10
Offer Price 0.55
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-12-2019
OPTSTK
PE275.00
5.50 -0.45 -7.56% 269.75
Previous Close 5.95
Open 6.75
High 7.20
Low 5.20
Vol 42,000
Open Interest (OI) 42,000
Change in OI 0
Bid Price 5.05
Offer Price 5.90
Bid Quantity 24,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-12-2019
OPTSTK
CE290.00
1.65 -0.20 -10.81% 273.60
Previous Close 1.85
Open 1.30
High 2.00
Low 1.25
Vol 1,08,000
Open Interest (OI) 2,22,000
Change in OI 18,000
Bid Price 1.50
Offer Price 1.95
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
30-01-2020
OPTSTK
PE250.00
3.00 0.00 0.00% 272.25
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 1.30
Offer Price 4.25
Bid Quantity 36,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
30-01-2020
OPTSTK
CE185.00
90.00 0.00 0.00% 185.25
Previous Close 90.00
Open 90.00
High 90.00
Low 90.00
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 88.85
Offer Price 93.75
Bid Quantity 36,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
30-01-2020
OPTSTK
CE280.00
4.40 0.00 0.00% 270.85
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 7.70
Offer Price 11.25
Bid Quantity 36,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
30-01-2020
OPTSTK
PE255.00
3.00 0.00 0.00% 272.25
Previous Close 3.00
Open 3.00
High 3.00
Low 3.00
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 2.65
Offer Price 4.50
Bid Quantity 3,000
Offer Quantity 42,000

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