Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
230.70
Change Change %
-2.60 -1.11%

Updated:26 Oct, 2020, 14:44 PM IST

BSE
230.75
Change Change %
-2.25 -0.97%

Updated:26 Oct, 2020, 14:44 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE240.00
10.65 2.80 35.67% 220.05
Previous Close 7.85
Open 5.45
High 11.25
Low 5.45
Vol 33,000
Open Interest (OI) 36,000
Change in OI -9,000
Bid Price 9.50
Offer Price 10.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE250.00
19.00 1.30 7.34% 211.70
Previous Close 17.70
Open 19.00
High 19.00
Low 19.00
Vol 3,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 17.00
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE235.00
4.75 0.20 4.40% 225.95
Previous Close 4.55
Open 2.80
High 8.05
Low 2.75
Vol 8,16,000
Open Interest (OI) 39,000
Change in OI 0
Bid Price 5.55
Offer Price 5.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE205.00
18.05 0.00 0.00% 212.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 2.15
Offer Price 27.05
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE205.00
0.15 0.00 0.00% 230.55
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 6,000
Open Interest (OI) 51,000
Change in OI -3,000
Bid Price 0.10
Offer Price 0.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE260.00
0.10 0.00 0.00% 230.60
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 12,000
Open Interest (OI) 72,000
Change in OI -9,000
Bid Price 0.10
Offer Price 0.35
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE190.00
0.05 0.00 0.00% 230.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,000
Open Interest (OI) 9,000
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
PE180.00
0.20 0.00 0.00% 230.50
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 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE200.00
16.90 0.00 0.00% 213.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.00
Offer Price 60.50
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE200.00
0.10 0.00 0.00% 230.60
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 30,000
Open Interest (OI) 3,72,000
Change in OI -24,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE210.00
23.00 0.00 0.00% 207.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,000
Change in OI 0
Bid Price 2.05
Offer Price 39.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE300.00
1.95 0.00 0.00% 228.75
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 0.30
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE275.00
0.10 0.00 0.00% 230.60
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 0.05
Offer Price 0.15
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE265.00
0.05 0.00 0.00% 230.65
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 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE225.00
0.90 -0.05 -5.26% 229.80
Previous Close 0.95
Open 0.65
High 1.15
Low 0.60
Vol 6,24,000
Open Interest (OI) 1,11,000
Change in OI -1,50,000
Bid Price 0.75
Offer Price 0.80
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE230.00
1.80 -0.25 -12.20% 228.90
Previous Close 2.05
Open 1.25
High 3.15
Low 0.85
Vol 5,91,000
Open Interest (OI) 1,47,000
Change in OI -87,000
Bid Price 2.20
Offer Price 2.35
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
1.05 -0.20 -16.00% 229.65
Previous Close 1.25
Open 1.25
High 2.80
Low 0.65
Vol 15,69,000
Open Interest (OI) 4,83,000
Change in OI 1,35,000
Bid Price 0.70
Offer Price 0.80
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE220.00
10.70 -2.20 -17.05% 220.00
Previous Close 12.90
Open 16.50
High 16.50
Low 10.30
Vol 27,000
Open Interest (OI) 1,41,000
Change in OI -15,000
Bid Price 10.70
Offer Price 11.15
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE215.00
14.80 -3.45 -18.90% 215.90
Previous Close 18.25
Open 14.80
High 14.80
Low 14.80
Vol 6,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 14.50
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE230.00
4.25 -1.20 -22.02% 226.45
Previous Close 5.45
Open 8.35
High 8.70
Low 2.10
Vol 1,65,000
Open Interest (OI) 1,50,000
Change in OI -27,000
Bid Price 2.65
Offer Price 3.15
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE245.00
0.45 -0.15 -25.00% 230.25
Previous Close 0.60
Open 0.60
High 1.40
Low 0.35
Vol 2,22,000
Open Interest (OI) 1,17,000
Change in OI 27,000
Bid Price 0.35
Offer Price 0.45
Bid Quantity 3,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE220.00
0.30 -0.10 -25.00% 230.40
Previous Close 0.40
Open 0.50
High 0.50
Low 0.30
Vol 1,35,000
Open Interest (OI) 1,86,000
Change in OI -18,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 3,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE210.00
0.10 -0.05 -33.33% 230.60
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 18,000
Open Interest (OI) 1,17,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 36,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE225.00
5.25 -3.95 -42.93% 225.45
Previous Close 9.20
Open 10.45
High 10.45
Low 5.25
Vol 18,000
Open Interest (OI) 75,000
Change in OI -3,000
Bid Price 6.05
Offer Price 6.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE245.00
13.80 -12.45 -47.43% 216.90
Previous Close 26.25
Open 13.80
High 13.80
Low 13.80
Vol 3,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 13.35
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE250.00
0.15 -0.15 -50.00% 230.55
Previous Close 0.30
Open 0.85
High 0.85
Low 0.10
Vol 1,59,000
Open Interest (OI) 2,31,000
Change in OI -15,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 18,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE235.00
1.25 -1.50 -54.55% 229.45
Previous Close 2.75
Open 2.85
High 4.65
Low 1.10
Vol 19,17,000
Open Interest (OI) 2,16,000
Change in OI 45,000
Bid Price 1.25
Offer Price 1.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE215.00
0.15 -0.20 -57.14% 230.55
Previous Close 0.35
Open 0.20
High 0.20
Low 0.15
Vol 12,000
Open Interest (OI) 45,000
Change in OI 6,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
PE220.00
5.90 0.95 19.19% 224.80
Previous Close 4.95
Open 5.90
High 5.90
Low 5.90
Vol 3,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 3.50
Offer Price 12.85
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
PE230.00
10.00 1.50 17.65% 220.70
Previous Close 8.50
Open 10.00
High 10.00
Low 10.00
Vol 3,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 3.55
Offer Price 19.95
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
CE240.00
7.00 0.50 7.69% 223.70
Previous Close 6.50
Open 7.00
High 7.00
Low 7.00
Vol 3,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.00
Offer Price 8.90
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
CE225.00
8.40 0.00 0.00% 222.30
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 5.00
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
CE220.00
10.00 0.00 0.00% 220.70
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 0.05
Offer Price 27.00
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
CE230.00
11.00 -1.00 -8.33% 219.70
Previous Close 12.00
Open 11.00
High 11.00
Low 11.00
Vol 3,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 6.85
Offer Price 13.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
PE250.00
22.50 -2.05 -8.35% 208.20
Previous Close 24.55
Open 22.50
High 22.50
Low 22.50
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
26-11-2020
OPTSTK
PE245.00
17.50 -4.30 -19.72% 213.20
Previous Close 21.80
Open 17.50
High 17.50
Low 17.50
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
26-11-2020
OPTSTK
CE250.00
2.60 -0.80 -23.53% 228.10
Previous Close 3.40
Open 3.35
High 3.55
Low 2.40
Vol 36,000
Open Interest (OI) 57,000
Change in OI 3,000
Bid Price 2.40
Offer Price 2.60
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
PE200.00
1.00 -1.00 -50.00% 229.70
Previous Close 2.00
Open 1.00
High 1.00
Low 1.00
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 1.00
Offer Price 1.50
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
CE245.00
3.05 -19.70 -86.59% 227.65
Previous Close 22.75
Open 3.10
High 3.10
Low 3.05
Vol 6,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.00
Offer Price 7.00
Bid Quantity 0
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