Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
235.20
Change Change %
-2.00 -0.84%

Updated:14 Jun, 2019, 15:59 PM IST

BSE
235.25
Change Change %
-1.90 -0.80%

Updated:14 Jun, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-06-2019
OPTSTK
CE 245.00
1.65 0.15 10.00% 233.55
Previous Close 1.50
Open 1.80
High 1.80
Low 1.40
Vol 33,000
Open Interest (OI) 84,000
Change in OI -3,000
Bid Price 1.20
Offer Price 1.85
Bid Quantity 3,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-06-2019
OPTSTK
CE 250.00
0.80 0.05 6.67% 234.40
Previous Close 0.75
Open 0.65
High 0.95
Low 0.65
Vol 21,000
Open Interest (OI) 1,80,000
Change in OI -3,000
Bid Price 0.55
Offer Price 1.00
Bid Quantity 3,000
Offer Quantity 39,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-06-2019
OPTSTK
PE 225.00
0.80 0.00 0.00% 234.40
Previous Close 0.80
Open 0.80
High 0.80
Low 0.80
Vol 3,000
Open Interest (OI) 60,000
Change in OI 3,000
Bid Price 0.35
Offer Price 1.65
Bid Quantity 39,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-06-2019
OPTSTK
CE 270.00
0.10 0.00 0.00% 235.10
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 6,000
Open Interest (OI) 42,000
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-06-2019
OPTSTK
PE 245.00
11.75 0.00 0.00% 223.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,000
Change in OI 0
Bid Price 9.80
Offer Price 11.50
Bid Quantity 3,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-06-2019
OPTSTK
PE 220.00
0.30 0.00 0.00% 234.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,000
Change in OI 0
Bid Price 0.10
Offer Price 0.60
Bid Quantity 15,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-06-2019
OPTSTK
CE 230.00
13.00 0.00 0.00% 222.20
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 6.90
Offer Price 8.25
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-06-2019
OPTSTK
PE 280.00
35.00 0.00 0.00% 200.20
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 42.65
Offer Price 45.65
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-06-2019
OPTSTK
CE 260.00
0.30 0.00 0.00% 234.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,26,000
Change in OI 0
Bid Price 0.15
Offer Price 0.50
Bid Quantity 3,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-06-2019
OPTSTK
PE 260.00
21.00 0.00 0.00% 214.20
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 23.55
Offer Price 25.35
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-06-2019
OPTSTK
CE 235.00
4.25 0.00 0.00% 230.95
Previous Close 4.25
Open 4.25
High 4.25
Low 4.25
Vol 3,000
Open Interest (OI) 21,000
Change in OI 3,000
Bid Price 4.15
Offer Price 5.20
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-06-2019
OPTSTK
PE 235.00
3.90 0.00 0.00% 231.30
Previous Close 3.90
Open 3.90
High 3.90
Low 3.90
Vol 3,000
Open Interest (OI) 93,000
Change in OI 3,000
Bid Price 3.55
Offer Price 4.25
Bid Quantity 36,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-06-2019
OPTSTK
CE 290.00
0.25 0.00 0.00% 234.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 0.05
Offer Price 1.95
Bid Quantity 24,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-06-2019
OPTSTK
PE 250.00
14.30 0.00 0.00% 220.90
Previous Close 14.30
Open 14.30
High 14.30
Low 14.30
Vol 3,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 14.05
Offer Price 15.55
Bid Quantity 21,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-06-2019
OPTSTK
PE 200.00
0.30 0.00 0.00% 234.90
Previous Close 0.30
Open 0.50
High 0.50
Low 0.30
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-06-2019
OPTSTK
PE 210.00
0.40 0.00 0.00% 234.80
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 0.15
Offer Price 0.85
Bid Quantity 3,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-06-2019
OPTSTK
CE 255.00
0.30 0.00 0.00% 234.90
Previous Close 0.30
Open 0.35
High 0.35
Low 0.30
Vol 9,000
Open Interest (OI) 1,53,000
Change in OI -6,000
Bid Price 0.15
Offer Price 0.50
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-06-2019
OPTSTK
PE 255.00
15.70 0.00 0.00% 219.50
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 18.85
Offer Price 20.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-06-2019
OPTSTK
CE 265.00
0.25 0.00 0.00% 234.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 54,000
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 15,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-06-2019
OPTSTK
PE 240.00
6.55 0.00 0.00% 228.65
Previous Close 6.55
Open 5.70
High 6.55
Low 5.70
Vol 12,000
Open Interest (OI) 81,000
Change in OI -3,000
Bid Price 6.70
Offer Price 7.25
Bid Quantity 3,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-06-2019
OPTSTK
CE 240.00
2.55 -0.05 -1.92% 232.65
Previous Close 2.60
Open 3.55
High 3.55
Low 2.50
Vol 66,000
Open Interest (OI) 1,20,000
Change in OI 6,000
Bid Price 2.40
Offer Price 3.35
Bid Quantity 3,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-06-2019
OPTSTK
PE 230.00
2.00 -0.10 -4.76% 233.20
Previous Close 2.10
Open 1.90
High 2.15
Low 1.85
Vol 54,000
Open Interest (OI) 1,17,000
Change in OI 15,000
Bid Price 1.85
Offer Price 2.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
25-07-2019
OPTSTK
CE 250.00
4.70 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 2.05
Offer Price 3.95
Bid Quantity 6,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
25-07-2019
OPTSTK
PE 230.00
4.25 0.00 0.00% 230.95
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 3.75
Offer Price 5.80
Bid Quantity 12,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
25-07-2019
OPTSTK
PE 235.00
7.40 0.00 0.00% 227.80
Previous Close 7.40
Open 7.40
High 7.40
Low 7.40
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 5.85
Offer Price 8.10
Bid Quantity 6,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
25-07-2019
OPTSTK
CE 240.00
6.00 0.00 0.00% 229.20
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 6.00
Offer Price 7.20
Bid Quantity 3,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
25-07-2019
OPTSTK
PE 215.00
5.00 0.00 0.00% 230.20
Previous Close 5.00
Open 5.00
High 5.00
Low 5.00
Vol 30,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.35
Offer Price 4.70
Bid Quantity 36,000
Offer Quantity 60,000

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