Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
258.35
Change Change %
5.75 2.28%

Updated:24 Nov, 2020, 15:57 PM IST

BSE
258.85
Change Change %
6.60 2.62%

Updated:24 Nov, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
CE255.00
5.30 2.75 107.84% 253.05
Previous Close 2.55
Open 3.00
High 5.70
Low 2.40
Vol 5,70,000
Open Interest (OI) 1,14,000
Change in OI -33,000
Bid Price 3.70
Offer Price 4.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
CE250.00
9.45 4.90 107.69% 248.90
Previous Close 4.55
Open 4.50
High 9.45
Low 4.25
Vol 2,07,000
Open Interest (OI) 2,16,000
Change in OI -96,000
Bid Price 5.95
Offer Price 9.75
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
PE210.00
0.10 0.05 100.00% 258.25
Previous Close 0.05
Open 0.10
High 0.10
Low 0.10
Vol 3,000
Open Interest (OI) 93,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 21,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
CE260.00
2.35 0.90 62.07% 256.00
Previous Close 1.45
Open 1.40
High 2.70
Low 1.05
Vol 16,14,000
Open Interest (OI) 2,46,000
Change in OI -2,19,000
Bid Price 1.80
Offer Price 2.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
CE240.00
19.50 5.70 41.30% 238.85
Previous Close 13.80
Open 14.80
High 19.50
Low 14.80
Vol 66,000
Open Interest (OI) 1,74,000
Change in OI -27,000
Bid Price 14.85
Offer Price 20.90
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
CE245.00
12.10 3.10 34.44% 246.25
Previous Close 9.00
Open 9.00
High 13.40
Low 9.00
Vol 30,000
Open Interest (OI) 72,000
Change in OI -12,000
Bid Price 7.05
Offer Price 14.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
CE235.00
22.80 5.80 34.12% 235.55
Previous Close 17.00
Open 22.80
High 22.80
Low 22.80
Vol 3,000
Open Interest (OI) 1,02,000
Change in OI 0
Bid Price 20.55
Offer Price 24.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
CE220.00
39.00 6.40 19.63% 219.35
Previous Close 32.60
Open 37.55
High 39.00
Low 37.55
Vol 9,000
Open Interest (OI) 42,000
Change in OI 0
Bid Price 32.50
Offer Price 39.60
Bid Quantity 69,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
CE230.00
26.00 3.40 15.04% 232.35
Previous Close 22.60
Open 25.10
High 27.70
Low 25.10
Vol 12,000
Open Interest (OI) 87,000
Change in OI -6,000
Bid Price 27.15
Offer Price 34.20
Bid Quantity 9,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
CE225.00
29.00 3.00 11.54% 229.35
Previous Close 26.00
Open 29.00
High 29.00
Low 29.00
Vol 6,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 29.15
Offer Price 39.25
Bid Quantity 3,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
PE205.00
0.15 0.00 0.00% 258.20
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 0.05
Offer Price 0.45
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
PE215.00
0.20 0.00 0.00% 258.15
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 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
26-11-2020
OPTSTK
CE285.00
0.50 0.00 0.00% 257.85
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 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
PE220.00
0.05 0.00 0.00% 258.30
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 9,000
Open Interest (OI) 1,41,000
Change in OI -6,000
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
PE280.00
27.75 0.00 0.00% 230.60
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 20.15
Offer Price 0.00
Bid Quantity 15,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
PE155.00
0.20 0.00 0.00% 258.15
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 0.50
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
CE305.00
0.05 0.00 0.00% 258.30
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 0.40
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
CE210.00
40.00 0.00 0.00% 218.35
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 46.45
Offer Price 50.30
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
PE150.00
0.20 0.00 0.00% 258.15
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 0.50
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
CE265.00
0.80 -0.10 -11.11% 257.55
Previous Close 0.90
Open 1.00
High 1.25
Low 0.45
Vol 5,40,000
Open Interest (OI) 2,43,000
Change in OI -1,29,000
Bid Price 0.80
Offer Price 1.10
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
0.20 -0.05 -20.00% 258.15
Previous Close 0.25
Open 0.25
High 0.25
Low 0.10
Vol 54,000
Open Interest (OI) 1,23,000
Change in OI -6,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 24,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
CE300.00
0.10 -0.05 -33.33% 258.25
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 6,000
Open Interest (OI) 21,000
Change in OI -6,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 15,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
CE270.00
0.35 -0.20 -36.36% 258.00
Previous Close 0.55
Open 0.50
High 0.60
Low 0.30
Vol 3,87,000
Open Interest (OI) 3,06,000
Change in OI -99,000
Bid Price 0.40
Offer Price 0.65
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
PE260.00
4.35 -3.45 -44.23% 254.00
Previous Close 7.80
Open 7.65
High 7.65
Low 4.35
Vol 9,000
Open Interest (OI) 9,000
Change in OI 3,000
Bid Price 2.25
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
CE280.00
0.15 -0.15 -50.00% 258.20
Previous Close 0.30
Open 0.25
High 0.30
Low 0.15
Vol 93,000
Open Interest (OI) 3,60,000
Change in OI -30,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 15,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
PE200.00
0.05 -0.05 -50.00% 258.30
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 9,000
Open Interest (OI) 87,000
Change in OI -6,000
Bid Price 0.05
Offer Price 0.35
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
CE275.00
0.20 -0.30 -60.00% 258.15
Previous Close 0.50
Open 0.20
High 0.20
Low 0.20
Vol 3,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.15
Offer Price 0.50
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
PE225.00
0.05 -0.10 -66.67% 258.30
Previous Close 0.15
Open 0.15
High 0.15
Low 0.05
Vol 15,000
Open Interest (OI) 42,000
Change in OI -6,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
PE255.00
1.05 -3.70 -77.89% 257.30
Previous Close 4.75
Open 3.70
High 3.75
Low 0.95
Vol 1,02,000
Open Interest (OI) 1,05,000
Change in OI 12,000
Bid Price 1.05
Offer Price 1.25
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
PE250.00
0.45 -1.70 -79.07% 257.90
Previous Close 2.15
Open 1.80
High 2.85
Low 0.30
Vol 4,11,000
Open Interest (OI) 2,07,000
Change in OI -24,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
PE235.00
0.10 -0.40 -80.00% 258.25
Previous Close 0.50
Open 1.00
High 1.00
Low 0.10
Vol 18,000
Open Interest (OI) 90,000
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
26-11-2020
OPTSTK
PE245.00
0.15 -0.85 -85.00% 258.20
Previous Close 1.00
Open 1.00
High 1.00
Low 0.15
Vol 1,65,000
Open Interest (OI) 1,05,000
Change in OI -39,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
PE240.00
0.05 -0.45 -90.00% 258.30
Previous Close 0.50
Open 0.20
High 0.40
Low 0.05
Vol 1,50,000
Open Interest (OI) 2,67,000
Change in OI 18,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 66,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
31-12-2020
OPTSTK
CE270.00
6.00 1.30 27.66% 252.35
Previous Close 4.70
Open 5.50
High 6.00
Low 5.45
Vol 15,000
Open Interest (OI) 12,000
Change in OI 6,000
Bid Price 5.00
Offer Price 9.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
31-12-2020
OPTSTK
CE280.00
3.50 0.55 18.64% 254.85
Previous Close 2.95
Open 2.80
High 10.20
Low 2.80
Vol 15,000
Open Interest (OI) 18,000
Change in OI 9,000
Bid Price 0.40
Offer Price 7.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
31-12-2020
OPTSTK
CE250.00
13.70 1.70 14.17% 244.65
Previous Close 12.00
Open 13.50
High 15.50
Low 13.30
Vol 30,000
Open Interest (OI) 39,000
Change in OI 18,000
Bid Price 13.50
Offer Price 18.00
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
31-12-2020
OPTSTK
CE240.00
19.00 1.00 5.56% 239.35
Previous Close 18.00
Open 18.80
High 19.00
Low 18.80
Vol 9,000
Open Interest (OI) 9,000
Change in OI 6,000
Bid Price 17.10
Offer Price 31.50
Bid Quantity 6,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
31-12-2020
OPTSTK
CE255.00
11.10 0.50 4.72% 247.25
Previous Close 10.60
Open 11.10
High 11.10
Low 11.10
Vol 3,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 8.25
Offer Price 15.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
31-12-2020
OPTSTK
PE230.00
2.60 0.00 0.00% 255.75
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 0.50
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
31-12-2020
OPTSTK
PE245.00
7.50 0.00 0.00% 250.85
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 4.50
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
31-12-2020
OPTSTK
CE275.00
0.20 0.00 0.00% 258.15
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 3.55
Offer Price 11.85
Bid Quantity 3,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
31-12-2020
OPTSTK
CE300.00
1.25 -0.15 -10.71% 257.10
Previous Close 1.40
Open 1.75
High 1.75
Low 1.20
Vol 72,000
Open Interest (OI) 1,86,000
Change in OI 45,000
Bid Price 1.20
Offer Price 1.65
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
31-12-2020
OPTSTK
PE250.00
6.80 -1.70 -20.00% 251.55
Previous Close 8.50
Open 9.00
High 9.00
Low 6.35
Vol 36,000
Open Interest (OI) 36,000
Change in OI 24,000
Bid Price 6.50
Offer Price 6.55
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
31-12-2020
OPTSTK
PE240.00
3.45 -1.55 -31.00% 254.90
Previous Close 5.00
Open 5.00
High 5.00
Low 3.45
Vol 6,000
Open Interest (OI) 27,000
Change in OI 3,000
Bid Price 3.45
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
31-12-2020
OPTSTK
CE260.00
9.40 -4.60 -32.86% 248.95
Previous Close 14.00
Open 8.55
High 10.45
Low 8.40
Vol 42,000
Open Interest (OI) 33,000
Change in OI 27,000
Bid Price 9.15
Offer Price 12.55
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
31-12-2020
OPTSTK
CE290.00
2.60 -6.45 -71.27% 255.75
Previous Close 9.05
Open 2.00
High 2.60
Low 2.00
Vol 9,000
Open Interest (OI) 51,000
Change in OI 0
Bid Price 2.65
Offer Price 3.15
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
31-12-2020
OPTSTK
PE235.00
2.80 -30.45 -91.58% 255.55
Previous Close 33.25
Open 2.80
High 2.80
Low 2.80
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.00
Offer Price 7.40
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
28-01-2021
OPTSTK
CE230.00
32.00 0.00 0.00% 226.35
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 9.05
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0

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