Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
256.10
Change Change %
1.80 0.71%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
255.95
Change Change %
1.65 0.65%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
25-06-2020
OPTSTK
CE290.00
1.60 0.45 39.13% 254.50
Previous Close 1.15
Open 1.00
High 1.75
Low 1.00
Vol 21,000
Open Interest (OI) 30,000
Change in OI 3,000
Bid Price 1.40
Offer Price 1.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
25-06-2020
OPTSTK
CE240.00
20.55 5.65 37.92% 235.55
Previous Close 14.90
Open 19.70
High 20.55
Low 19.70
Vol 15,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 17.75
Offer Price 20.65
Bid Quantity 3,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
25-06-2020
OPTSTK
CE230.00
27.25 6.25 29.76% 228.85
Previous Close 21.00
Open 27.75
High 29.00
Low 27.25
Vol 27,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 26.40
Offer Price 28.70
Bid Quantity 9,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
25-06-2020
OPTSTK
CE235.00
24.45 4.75 24.11% 231.65
Previous Close 19.70
Open 24.40
High 24.45
Low 24.40
Vol 9,000
Open Interest (OI) 0
Change in OI 0
Bid Price 21.20
Offer Price 24.95
Bid Quantity 15,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
25-06-2020
OPTSTK
CE280.00
2.65 0.45 20.45% 253.45
Previous Close 2.20
Open 2.05
High 3.20
Low 1.90
Vol 1,74,000
Open Interest (OI) 1,95,000
Change in OI 24,000
Bid Price 2.25
Offer Price 2.65
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
25-06-2020
OPTSTK
CE275.00
3.75 0.60 19.05% 252.35
Previous Close 3.15
Open 3.00
High 4.00
Low 2.70
Vol 60,000
Open Interest (OI) 27,000
Change in OI 12,000
Bid Price 3.25
Offer Price 4.05
Bid Quantity 3,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
25-06-2020
OPTSTK
CE245.00
16.20 1.95 13.68% 239.90
Previous Close 14.25
Open 16.30
High 16.30
Low 16.20
Vol 27,000
Open Interest (OI) 33,000
Change in OI 0
Bid Price 15.00
Offer Price 17.05
Bid Quantity 36,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
25-06-2020
OPTSTK
CE270.00
4.65 0.55 13.41% 251.45
Previous Close 4.10
Open 4.25
High 5.60
Low 3.65
Vol 4,17,000
Open Interest (OI) 2,01,000
Change in OI 33,000
Bid Price 4.40
Offer Price 4.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
25-06-2020
OPTSTK
CE265.00
6.15 0.70 12.84% 249.95
Previous Close 5.45
Open 5.50
High 7.10
Low 4.85
Vol 1,95,000
Open Interest (OI) 63,000
Change in OI 24,000
Bid Price 5.45
Offer Price 6.05
Bid Quantity 45,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
25-06-2020
OPTSTK
CE255.00
10.00 0.95 10.50% 246.10
Previous Close 9.05
Open 9.70
High 11.30
Low 8.85
Vol 66,000
Open Interest (OI) 48,000
Change in OI 33,000
Bid Price 9.45
Offer Price 10.00
Bid Quantity 51,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
25-06-2020
OPTSTK
CE250.00
13.15 1.20 10.04% 242.95
Previous Close 11.95
Open 11.45
High 14.00
Low 11.30
Vol 1,05,000
Open Interest (OI) 84,000
Change in OI -3,000
Bid Price 12.30
Offer Price 13.35
Bid Quantity 15,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
25-06-2020
OPTSTK
CE260.00
7.50 0.15 2.04% 248.60
Previous Close 7.35
Open 7.35
High 9.25
Low 6.50
Vol 4,44,000
Open Interest (OI) 2,34,000
Change in OI 69,000
Bid Price 7.55
Offer Price 7.90
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
25-06-2020
OPTSTK
PE225.00
3.15 0.00 0.00% 252.95
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 0.70
Offer Price 2.35
Bid Quantity 54,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
25-06-2020
OPTSTK
PE245.00
5.85 0.00 0.00% 250.25
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 4.05
Offer Price 5.90
Bid Quantity 57,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
25-06-2020
OPTSTK
CE220.00
17.20 0.00 0.00% 238.90
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 34.00
Offer Price 37.40
Bid Quantity 27,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
25-06-2020
OPTSTK
CE295.00
0.75 0.00 0.00% 255.35
Previous Close 0.75
Open 0.75
High 0.75
Low 0.75
Vol 3,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.85
Offer Price 2.30
Bid Quantity 3,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
25-06-2020
OPTSTK
CE180.00
49.50 0.00 0.00% 206.60
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 72.45
Offer Price 76.85
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
25-06-2020
OPTSTK
PE210.00
0.75 0.00 0.00% 255.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,000
Change in OI 0
Bid Price 0.25
Offer Price 0.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
25-06-2020
OPTSTK
PE220.00
0.95 -0.05 -5.00% 255.15
Previous Close 1.00
Open 1.05
High 1.05
Low 0.80
Vol 30,000
Open Interest (OI) 1,11,000
Change in OI -3,000
Bid Price 0.85
Offer Price 1.30
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
25-06-2020
OPTSTK
PE250.00
7.10 -0.55 -7.19% 249.00
Previous Close 7.65
Open 7.50
High 8.45
Low 6.60
Vol 1,08,000
Open Interest (OI) 87,000
Change in OI 24,000
Bid Price 7.45
Offer Price 7.85
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
25-06-2020
OPTSTK
PE240.00
4.10 -0.35 -7.87% 252.00
Previous Close 4.45
Open 3.95
High 4.65
Low 3.60
Vol 1,14,000
Open Interest (OI) 1,53,000
Change in OI 18,000
Bid Price 3.55
Offer Price 4.35
Bid Quantity 27,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
25-06-2020
OPTSTK
PE260.00
12.20 -2.15 -14.98% 243.90
Previous Close 14.35
Open 12.40
High 12.40
Low 12.20
Vol 9,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 12.20
Offer Price 13.20
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
25-06-2020
OPTSTK
PE230.00
1.80 -0.50 -21.74% 254.30
Previous Close 2.30
Open 1.45
High 2.25
Low 1.45
Vol 57,000
Open Interest (OI) 1,11,000
Change in OI 21,000
Bid Price 1.90
Offer Price 2.50
Bid Quantity 3,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
25-06-2020
OPTSTK
PE235.00
2.65 -3.20 -54.70% 253.45
Previous Close 5.85
Open 2.95
High 3.00
Low 2.50
Vol 24,000
Open Interest (OI) 60,000
Change in OI 0
Bid Price 2.50
Offer Price 3.30
Bid Quantity 15,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
25-06-2020
OPTSTK
PE275.00
21.85 -70.75 -76.40% 234.25
Previous Close 92.60
Open 21.85
High 21.85
Low 21.85
Vol 3,000
Open Interest (OI) 0
Change in OI 0
Bid Price 22.35
Offer Price 25.20
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
25-06-2020
OPTSTK
PE270.00
18.65 -69.80 -78.91% 237.45
Previous Close 88.45
Open 18.80
High 18.80
Low 18.65
Vol 21,000
Open Interest (OI) 0
Change in OI 0
Bid Price 18.50
Offer Price 20.25
Bid Quantity 24,000
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
25-06-2020
OPTSTK
PE265.00
15.25 -69.10 -81.92% 240.85
Previous Close 84.35
Open 15.25
High 15.25
Low 15.25
Vol 15,000
Open Interest (OI) 0
Change in OI 0
Bid Price 15.10
Offer Price 16.40
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
25-06-2020
OPTSTK
PE255.00
9.50 -66.80 -87.55% 246.60
Previous Close 76.30
Open 10.30
High 10.30
Low 9.45
Vol 15,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 9.45
Offer Price 11.00
Bid Quantity 12,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
25-06-2020
OPTSTK
CE300.00
1.00 -7.75 -88.57% 255.10
Previous Close 8.75
Open 0.60
High 1.10
Low 0.60
Vol 1,02,000
Open Interest (OI) 72,000
Change in OI 0
Bid Price 0.50
Offer Price 1.05
Bid Quantity 15,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
30-07-2020
OPTSTK
PE225.00
8.00 0.00 0.00% 248.10
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 1.40
Offer Price 6.50
Bid Quantity 42,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
30-07-2020
OPTSTK
PE210.00
5.20 0.00 0.00% 250.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,000
Change in OI 0
Bid Price 0.35
Offer Price 5.25
Bid Quantity 42,000
Offer Quantity 63,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
30-07-2020
OPTSTK
CE290.00
5.45 0.00 0.00% 250.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,000
Change in OI 0
Bid Price 3.30
Offer Price 8.35
Bid Quantity 42,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
30-07-2020
OPTSTK
PE240.00
10.35 0.00 0.00% 245.75
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 8.15
Offer Price 11.50
Bid Quantity 30,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
30-07-2020
OPTSTK
CE280.00
6.90 -14.40 -67.61% 249.20
Previous Close 21.30
Open 6.90
High 6.90
Low 6.90
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 5.50
Offer Price 8.85
Bid Quantity 42,000
Offer Quantity 36,000

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