Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
229.85
Change Change %
10.00 4.55%

Updated:22 Apr, 2021, 15:59 PM IST

BSE
229.90
Change Change %
10.00 4.55%

Updated:22 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
CE230.00
3.90 2.90 290.00% 225.95
Previous Close 1.00
Open 1.55
High 4.10
Low 1.40
Vol 43,38,000
Open Interest (OI) 8,22,000
Change in OI -2,67,000
Bid Price 3.80
Offer Price 3.90
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
CE235.00
2.05 1.45 241.67% 227.80
Previous Close 0.60
Open 0.75
High 2.20
Low 0.70
Vol 9,24,000
Open Interest (OI) 2,94,000
Change in OI 51,000
Bid Price 1.85
Offer Price 2.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
CE225.00
6.75 4.70 229.27% 223.10
Previous Close 2.05
Open 2.70
High 7.25
Low 2.70
Vol 22,77,000
Open Interest (OI) 2,40,000
Change in OI -90,000
Bid Price 6.15
Offer Price 7.90
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
CE245.00
0.75 0.50 200.00% 229.10
Previous Close 0.25
Open 0.35
High 1.00
Low 0.35
Vol 57,000
Open Interest (OI) 90,000
Change in OI 3,000
Bid Price 0.50
Offer Price 0.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
CE220.00
11.00 6.95 171.60% 218.85
Previous Close 4.05
Open 4.55
High 11.05
Low 4.55
Vol 10,47,000
Open Interest (OI) 1,62,000
Change in OI -1,71,000
Bid Price 10.00
Offer Price 11.00
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
CE240.00
1.00 0.60 150.00% 228.85
Previous Close 0.40
Open 0.60
High 1.35
Low 0.30
Vol 12,48,000
Open Interest (OI) 8,64,000
Change in OI 1,65,000
Bid Price 1.00
Offer Price 1.10
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
CE215.00
15.00 8.15 118.98% 214.85
Previous Close 6.85
Open 7.10
High 15.00
Low 7.10
Vol 21,000
Open Interest (OI) 69,000
Change in OI -3,000
Bid Price 14.00
Offer Price 16.60
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
CE210.00
15.30 5.30 53.00% 214.55
Previous Close 10.00
Open 14.85
High 15.30
Low 14.05
Vol 9,000
Open Interest (OI) 24,000
Change in OI 3,000
Bid Price 16.95
Offer Price 21.20
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
CE290.00
0.15 0.05 50.00% 229.70
Previous Close 0.10
Open 0.15
High 0.15
Low 0.15
Vol 3,000
Open Interest (OI) 21,000
Change in OI -3,000
Bid Price 0.00
Offer Price 0.90
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
CE250.00
0.20 0.05 33.33% 229.65
Previous Close 0.15
Open 0.15
High 0.35
Low 0.15
Vol 3,45,000
Open Interest (OI) 9,93,000
Change in OI -45,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 27,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
CE200.00
24.00 2.80 13.21% 205.85
Previous Close 21.20
Open 24.35
High 24.40
Low 24.00
Vol 12,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 25.65
Offer Price 34.80
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
PE245.00
29.60 0.00 0.00% 200.25
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 12.10
Offer Price 19.40
Bid Quantity 12,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
CE280.00
0.10 0.00 0.00% 229.75
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 21,000
Open Interest (OI) 63,000
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
CE260.00
0.10 0.00 0.00% 229.75
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 30,000
Open Interest (OI) 2,61,000
Change in OI -12,000
Bid Price 0.10
Offer Price 0.25
Bid Quantity 24,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
PE190.00
0.20 0.00 0.00% 229.65
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 0.05
Offer Price 2.00
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
PE170.00
2.90 0.00 0.00% 226.95
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 2.80
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
CE255.00
0.10 0.00 0.00% 229.75
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 9,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 0.10
Offer Price 1.65
Bid Quantity 3,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
CE275.00
2.15 0.00 0.00% 227.70
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 0.10
Offer Price 2.15
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
PE250.00
21.00 -8.25 -28.21% 208.85
Previous Close 29.25
Open 27.00
High 27.00
Low 21.00
Vol 18,000
Open Interest (OI) 87,000
Change in OI -15,000
Bid Price 19.75
Offer Price 22.60
Bid Quantity 12,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
CE270.00
0.10 -0.05 -33.33% 229.75
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 3,000
Open Interest (OI) 75,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
PE240.00
11.25 -10.00 -47.06% 218.60
Previous Close 21.25
Open 17.05
High 17.15
Low 11.25
Vol 24,000
Open Interest (OI) 1,05,000
Change in OI -15,000
Bid Price 10.60
Offer Price 12.50
Bid Quantity 12,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
PE200.00
0.20 -0.30 -60.00% 229.65
Previous Close 0.50
Open 0.35
High 0.55
Low 0.15
Vol 2,55,000
Open Interest (OI) 5,46,000
Change in OI -39,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 6,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
PE230.00
4.00 -6.05 -60.20% 225.85
Previous Close 10.05
Open 8.00
High 8.15
Low 3.95
Vol 3,60,000
Open Interest (OI) 3,15,000
Change in OI -1,11,000
Bid Price 3.80
Offer Price 4.30
Bid Quantity 42,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
PE235.00
7.50 -11.90 -61.34% 222.35
Previous Close 19.40
Open 12.55
High 12.55
Low 7.50
Vol 36,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 6.45
Offer Price 8.95
Bid Quantity 15,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
PE205.00
0.20 -0.40 -66.67% 229.65
Previous Close 0.60
Open 0.60
High 0.60
Low 0.20
Vol 15,000
Open Interest (OI) 36,000
Change in OI 6,000
Bid Price 0.20
Offer Price 0.90
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
PE225.00
2.15 -4.90 -69.50% 227.70
Previous Close 7.05
Open 4.60
High 4.65
Low 1.90
Vol 6,03,000
Open Interest (OI) 2,70,000
Change in OI 39,000
Bid Price 1.25
Offer Price 2.20
Bid Quantity 63,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
PE215.00
0.60 -1.40 -70.00% 229.25
Previous Close 2.00
Open 1.35
High 1.35
Low 0.55
Vol 2,88,000
Open Interest (OI) 2,40,000
Change in OI -6,000
Bid Price 0.60
Offer Price 1.20
Bid Quantity 42,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
PE220.00
1.05 -2.75 -72.37% 228.80
Previous Close 3.80
Open 3.05
High 3.05
Low 1.00
Vol 11,01,000
Open Interest (OI) 5,34,000
Change in OI -9,000
Bid Price 1.00
Offer Price 1.10
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
PE210.00
0.30 -0.80 -72.73% 229.55
Previous Close 1.10
Open 0.80
High 0.85
Low 0.30
Vol 2,46,000
Open Interest (OI) 3,96,000
Change in OI -12,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
CE300.00
0.05 -2.70 -98.18% 229.80
Previous Close 2.75
Open 1.00
High 1.00
Low 0.05
Vol 12,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.05
Offer Price 0.60
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-05-2021
OPTSTK
CE230.00
9.00 4.10 83.67% 220.85
Previous Close 4.90
Open 5.60
High 9.20
Low 5.60
Vol 1,62,000
Open Interest (OI) 90,000
Change in OI 69,000
Bid Price 8.80
Offer Price 9.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-05-2021
OPTSTK
CE225.00
11.90 5.30 80.30% 217.95
Previous Close 6.60
Open 7.80
High 11.90
Low 7.80
Vol 27,000
Open Interest (OI) 21,000
Change in OI 3,000
Bid Price 7.65
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-05-2021
OPTSTK
CE220.00
15.00 6.30 72.41% 214.85
Previous Close 8.70
Open 11.20
High 15.35
Low 10.00
Vol 54,000
Open Interest (OI) 42,000
Change in OI 27,000
Bid Price 15.00
Offer Price 15.55
Bid Quantity 72,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-05-2021
OPTSTK
CE240.00
4.70 1.90 67.86% 225.15
Previous Close 2.80
Open 2.80
High 5.40
Low 2.80
Vol 1,29,000
Open Interest (OI) 1,26,000
Change in OI 57,000
Bid Price 4.65
Offer Price 5.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-05-2021
OPTSTK
CE200.00
30.00 10.00 50.00% 199.85
Previous Close 20.00
Open 30.05
High 30.05
Low 30.00
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 30.10
Offer Price 37.10
Bid Quantity 9,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-05-2021
OPTSTK
PE230.00
8.30 0.30 3.75% 221.55
Previous Close 8.00
Open 11.00
High 11.00
Low 8.00
Vol 24,000
Open Interest (OI) 42,000
Change in OI 0
Bid Price 7.55
Offer Price 9.00
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-05-2021
OPTSTK
PE190.00
1.05 0.00 0.00% 228.80
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 0.10
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-05-2021
OPTSTK
CE265.00
1.05 0.00 0.00% 228.80
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 1.00
Offer Price 3.05
Bid Quantity 3,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-05-2021
OPTSTK
PE200.00
1.30 -0.25 -16.13% 228.55
Previous Close 1.55
Open 2.45
High 2.45
Low 0.90
Vol 51,000
Open Interest (OI) 51,000
Change in OI 36,000
Bid Price 0.90
Offer Price 1.40
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-05-2021
OPTSTK
PE220.00
4.55 -2.90 -38.93% 225.30
Previous Close 7.45
Open 6.15
High 6.15
Low 4.45
Vol 1,38,000
Open Interest (OI) 1,53,000
Change in OI -6,000
Bid Price 4.30
Offer Price 4.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-05-2021
OPTSTK
PE210.00
1.95 -1.65 -45.83% 227.90
Previous Close 3.60
Open 2.35
High 2.35
Low 1.95
Vol 21,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 1.90
Offer Price 2.20
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-05-2021
OPTSTK
CE250.00
2.40 -24.40 -91.04% 227.45
Previous Close 26.80
Open 2.00
High 2.55
Low 2.00
Vol 15,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 2.30
Offer Price 2.75
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