Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
233.30
Change Change %
-2.30 -0.98%

Updated:23 Oct, 2020, 15:57 PM IST

BSE
233.00
Change Change %
-2.70 -1.15%

Updated:23 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
PE235.00
4.95 0.80 19.28% 228.35
Previous Close 4.15
Open 4.55
High 5.70
Low 2.15
Vol 1,29,000
Open Interest (OI) 45,000
Change in OI -3,000
Bid Price 4.65
Offer Price 4.90
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
7.85 1.20 18.05% 225.45
Previous Close 6.65
Open 7.50
High 8.60
Low 5.95
Vol 27,000
Open Interest (OI) 45,000
Change in OI 12,000
Bid Price 4.00
Offer Price 8.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE230.00
2.30 0.05 2.22% 231.00
Previous Close 2.25
Open 2.00
High 2.75
Low 1.30
Vol 6,27,000
Open Interest (OI) 2,43,000
Change in OI 30,000
Bid Price 1.70
Offer Price 2.40
Bid Quantity 3,000
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% 215.25
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 23.85
Offer Price 31.45
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE245.00
26.25 0.00 0.00% 207.05
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 8.65
Offer Price 13.75
Bid Quantity 69,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE190.00
0.05 0.00 0.00% 233.25
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE250.00
17.70 0.00 0.00% 215.60
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 13.80
Offer Price 21.60
Bid Quantity 12,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE180.00
0.20 0.00 0.00% 233.10
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 0.50
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE200.00
16.90 0.00 0.00% 216.40
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 28.85
Offer Price 41.00
Bid Quantity 6,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE300.00
1.95 0.00 0.00% 231.35
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 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE275.00
0.10 0.00 0.00% 233.20
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 0.00
Offer Price 0.80
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE215.00
18.25 -2.20 -10.76% 215.05
Previous Close 20.45
Open 19.65
High 19.65
Low 18.25
Vol 6,000
Open Interest (OI) 21,000
Change in OI -3,000
Bid Price 16.55
Offer Price 19.95
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE215.00
0.40 -0.05 -11.11% 232.90
Previous Close 0.45
Open 0.55
High 0.55
Low 0.20
Vol 18,000
Open Interest (OI) 45,000
Change in OI -3,000
Bid Price 0.20
Offer Price 0.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE210.00
23.00 -3.25 -12.38% 210.30
Previous Close 26.25
Open 22.55
High 23.00
Low 22.55
Vol 6,000
Open Interest (OI) 45,000
Change in OI 0
Bid Price 21.30
Offer Price 24.30
Bid Quantity 15,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE220.00
12.60 -3.50 -21.74% 220.70
Previous Close 16.10
Open 16.00
High 16.00
Low 12.00
Vol 63,000
Open Interest (OI) 1,56,000
Change in OI -18,000
Bid Price 12.05
Offer Price 15.85
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE225.00
1.05 -0.35 -25.00% 232.25
Previous Close 1.40
Open 1.25
High 1.40
Low 0.65
Vol 2,88,000
Open Interest (OI) 2,70,000
Change in OI -66,000
Bid Price 0.85
Offer Price 1.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE205.00
0.15 -0.05 -25.00% 233.15
Previous Close 0.20
Open 0.10
High 0.15
Low 0.10
Vol 12,000
Open Interest (OI) 54,000
Change in OI -3,000
Bid Price 0.10
Offer Price 0.40
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE225.00
8.20 -3.80 -31.67% 225.10
Previous Close 12.00
Open 9.90
High 10.40
Low 8.00
Vol 63,000
Open Interest (OI) 81,000
Change in OI -12,000
Bid Price 7.70
Offer Price 10.95
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE200.00
0.10 -0.05 -33.33% 233.20
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 60,000
Open Interest (OI) 4,02,000
Change in OI -15,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE230.00
5.00 -3.00 -37.50% 228.30
Previous Close 8.00
Open 8.05
High 8.05
Low 3.80
Vol 2,64,000
Open Interest (OI) 1,80,000
Change in OI -33,000
Bid Price 4.00
Offer Price 6.95
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
0.45 -0.30 -40.00% 232.85
Previous Close 0.75
Open 0.75
High 0.80
Low 0.30
Vol 1,98,000
Open Interest (OI) 2,07,000
Change in OI -30,000
Bid Price 0.40
Offer Price 0.50
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
2.45 -2.45 -50.00% 230.85
Previous Close 4.90
Open 4.95
High 5.00
Low 2.00
Vol 5,64,000
Open Interest (OI) 1,74,000
Change in OI 3,000
Bid Price 2.25
Offer Price 2.80
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
0.15 -0.15 -50.00% 233.15
Previous Close 0.30
Open 0.20
High 0.20
Low 0.10
Vol 57,000
Open Interest (OI) 1,38,000
Change in OI 3,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 21,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE245.00
0.70 -0.75 -51.72% 232.60
Previous Close 1.45
Open 1.00
High 1.40
Low 0.50
Vol 2,13,000
Open Interest (OI) 1,08,000
Change in OI 27,000
Bid Price 0.30
Offer Price 0.55
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
1.00 -1.70 -62.96% 232.30
Previous Close 2.70
Open 2.90
High 2.95
Low 0.90
Vol 8,31,000
Open Interest (OI) 3,51,000
Change in OI 48,000
Bid Price 1.00
Offer Price 1.25
Bid Quantity 36,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE260.00
0.10 -0.30 -75.00% 233.20
Previous Close 0.40
Open 0.20
High 0.20
Low 0.10
Vol 48,000
Open Interest (OI) 84,000
Change in OI -6,000
Bid Price 0.05
Offer Price 0.40
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE250.00
0.20 -0.60 -75.00% 233.10
Previous Close 0.80
Open 1.00
High 1.00
Low 0.20
Vol 3,54,000
Open Interest (OI) 2,52,000
Change in OI -60,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE265.00
0.05 -16.15 -99.69% 233.25
Previous Close 16.20
Open 1.50
High 1.50
Low 0.05
Vol 6,000
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 1.85
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% 224.90
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 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
PE230.00
8.50 0.00 0.00% 224.80
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 7.15
Offer Price 9.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
PE200.00
2.00 0.00 0.00% 231.30
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 2.50
Bid Quantity 0
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% 223.30
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 0.95
Offer Price 23.95
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
PE220.00
4.95 0.00 0.00% 228.35
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 2.10
Offer Price 5.50
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
6.50 -0.80 -10.96% 226.80
Previous Close 7.30
Open 6.50
High 6.50
Low 6.50
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 4.35
Offer Price 9.90
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
CE230.00
12.00 -1.50 -11.11% 221.30
Previous Close 13.50
Open 12.00
High 12.00
Low 12.00
Vol 3,000
Open Interest (OI) 21,000
Change in OI 3,000
Bid Price 5.05
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
CE250.00
3.25 -1.65 -33.67% 230.05
Previous Close 4.90
Open 3.15
High 3.55
Low 3.15
Vol 36,000
Open Interest (OI) 57,000
Change in OI 27,000
Bid Price 3.20
Offer Price 3.80
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