Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
228.70
Change Change %
-5.95 -2.54%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
228.45
Change Change %
-6.50 -2.77%

Updated:28 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE230.00
2.75 2.10 323.08% 225.95
Previous Close 0.65
Open 0.55
High 3.30
Low 0.55
Vol 3,21,000
Open Interest (OI) 81,000
Change in OI -54,000
Bid Price 2.50
Offer Price 3.85
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE225.00
0.95 0.70 280.00% 227.75
Previous Close 0.25
Open 0.35
High 1.00
Low 0.25
Vol 1,26,000
Open Interest (OI) 81,000
Change in OI -9,000
Bid Price 0.70
Offer Price 1.30
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
0.60 0.40 200.00% 228.10
Previous Close 0.20
Open 0.25
High 0.75
Low 0.15
Vol 93,000
Open Interest (OI) 1,26,000
Change in OI -30,000
Bid Price 0.30
Offer Price 0.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE240.00
10.50 6.55 165.82% 218.20
Previous Close 3.95
Open 9.55
High 11.25
Low 8.25
Vol 39,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 7.25
Offer Price 15.85
Bid Quantity 21,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE235.00
4.45 2.00 81.63% 224.25
Previous Close 2.45
Open 4.35
High 5.70
Low 3.15
Vol 45,000
Open Interest (OI) 36,000
Change in OI -9,000
Bid Price 3.90
Offer Price 12.00
Bid Quantity 6,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE215.00
16.50 1.70 11.49% 212.20
Previous Close 14.80
Open 14.10
High 16.50
Low 14.10
Vol 12,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 8.60
Offer Price 15.20
Bid Quantity 69,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE205.00
18.05 0.00 0.00% 210.65
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 19.05
Offer Price 26.70
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE245.00
12.10 0.00 0.00% 216.60
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 16.40
Offer Price 19.90
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE190.00
0.05 0.00 0.00% 228.65
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 0.00
Offer Price 3.00
Bid Quantity 0
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% 228.50
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE200.00
16.90 0.00 0.00% 211.80
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 24.60
Offer Price 32.75
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE300.00
1.95 0.00 0.00% 226.75
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 2.00
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE275.00
0.10 0.00 0.00% 228.60
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 12,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE265.00
0.05 0.00 0.00% 228.65
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE250.00
18.85 -0.15 -0.79% 209.85
Previous Close 19.00
Open 18.85
High 18.85
Low 18.85
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 17.40
Offer Price 27.15
Bid Quantity 12,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE210.00
20.00 -3.00 -13.04% 208.70
Previous Close 23.00
Open 20.00
High 20.00
Low 20.00
Vol 6,000
Open Interest (OI) 42,000
Change in OI 0
Bid Price 8.85
Offer Price 22.85
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE225.00
8.25 -2.45 -22.90% 220.45
Previous Close 10.70
Open 6.25
High 8.25
Low 5.00
Vol 18,000
Open Interest (OI) 57,000
Change in OI -9,000
Bid Price 1.55
Offer Price 7.60
Bid Quantity 21,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE215.00
0.25 -0.10 -28.57% 228.45
Previous Close 0.35
Open 0.10
High 0.25
Low 0.10
Vol 6,000
Open Interest (OI) 33,000
Change in OI 0
Bid Price 0.10
Offer Price 0.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE210.00
0.10 -0.05 -33.33% 228.60
Previous Close 0.15
Open 0.20
High 0.20
Low 0.05
Vol 15,000
Open Interest (OI) 1,02,000
Change in OI -6,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 27,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE220.00
8.00 -7.65 -48.88% 220.70
Previous Close 15.65
Open 11.00
High 12.20
Low 8.00
Vol 27,000
Open Interest (OI) 99,000
Change in OI -6,000
Bid Price 7.00
Offer Price 9.20
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE205.00
0.05 -0.05 -50.00% 228.65
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 15,000
Open Interest (OI) 51,000
Change in OI 0
Bid Price 0.05
Offer Price 0.90
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
0.05 -0.05 -50.00% 228.65
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 12,000
Open Interest (OI) 54,000
Change in OI -12,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE200.00
0.05 -0.05 -50.00% 228.65
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 39,000
Open Interest (OI) 2,88,000
Change in OI -27,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 21,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE250.00
0.05 -0.10 -66.67% 228.65
Previous Close 0.15
Open 0.10
High 0.15
Low 0.05
Vol 60,000
Open Interest (OI) 1,98,000
Change in OI -21,000
Bid Price 0.05
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
CE245.00
0.10 -0.30 -75.00% 228.60
Previous Close 0.40
Open 0.10
High 0.20
Low 0.10
Vol 69,000
Open Interest (OI) 81,000
Change in OI -27,000
Bid Price 0.05
Offer Price 0.20
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE240.00
0.15 -0.60 -80.00% 228.55
Previous Close 0.75
Open 0.45
High 0.65
Low 0.15
Vol 2,25,000
Open Interest (OI) 2,64,000
Change in OI -75,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE230.00
0.85 -4.50 -84.11% 227.85
Previous Close 5.35
Open 3.35
High 4.40
Low 0.75
Vol 2,55,000
Open Interest (OI) 1,20,000
Change in OI 6,000
Bid Price 0.70
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
CE235.00
0.25 -1.85 -88.10% 228.45
Previous Close 2.10
Open 2.05
High 2.05
Low 0.25
Vol 3,66,000
Open Interest (OI) 1,08,000
Change in OI 9,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
PE220.00
6.05 2.40 65.75% 222.65
Previous Close 3.65
Open 4.50
High 6.05
Low 4.50
Vol 33,000
Open Interest (OI) 39,000
Change in OI 30,000
Bid Price 5.55
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
PE230.00
8.10 1.35 20.00% 220.60
Previous Close 6.75
Open 8.00
High 9.40
Low 7.30
Vol 36,000
Open Interest (OI) 24,000
Change in OI 9,000
Bid Price 0.80
Offer Price 0.00
Bid Quantity 18,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
CE245.00
3.60 0.55 18.03% 225.10
Previous Close 3.05
Open 3.60
High 3.60
Low 3.60
Vol 3,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 3.10
Offer Price 4.50
Bid Quantity 3,000
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% 220.30
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 7.55
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
PE245.00
16.00 0.00 0.00% 212.70
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 12.15
Offer Price 31.20
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
PE200.00
1.00 0.00 0.00% 227.70
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 0.50
Offer Price 1.50
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
PE210.00
2.00 0.00 0.00% 226.70
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 0.55
Offer Price 3.50
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
CE220.00
10.00 0.00 0.00% 218.70
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 9.15
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
PE250.00
21.50 -1.00 -4.44% 207.20
Previous Close 22.50
Open 21.20
High 21.50
Low 21.20
Vol 6,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 16.95
Offer Price 0.00
Bid Quantity 69,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
PE240.00
15.05 -4.20 -21.82% 213.65
Previous Close 19.25
Open 15.00
High 15.05
Low 14.00
Vol 15,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 8.10
Offer Price 0.00
Bid Quantity 69,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
CE230.00
7.60 -4.20 -35.59% 221.10
Previous Close 11.80
Open 8.65
High 9.05
Low 7.60
Vol 18,000
Open Interest (OI) 30,000
Change in OI 9,000
Bid Price 7.35
Offer Price 12.55
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
4.40 -2.60 -37.14% 224.30
Previous Close 7.00
Open 6.00
High 6.00
Low 4.40
Vol 39,000
Open Interest (OI) 24,000
Change in OI 12,000
Bid Price 4.05
Offer Price 7.50
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
2.10 -1.65 -44.00% 226.60
Previous Close 3.75
Open 3.60
High 3.60
Low 2.10
Vol 1,80,000
Open Interest (OI) 1,86,000
Change in OI 12,000
Bid Price 2.10
Offer Price 2.90
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
CE260.00
1.50 -15.20 -91.02% 227.20
Previous Close 16.70
Open 1.50
High 1.50
Low 1.50
Vol 6,000
Open Interest (OI) 0
Change in OI 0
Bid Price 0.35
Offer Price 1.50
Bid Quantity 3,000
Offer Quantity 6,000

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