Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
219.85
Change Change %
4.85 2.26%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
219.90
Change Change %
4.75 2.21%

Updated:20 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
PE220.00
4.00 0.20 5.26% 215.85
Previous Close 3.80
Open 5.00
High 5.10
Low 3.40
Vol 4,44,000
Open Interest (OI) 5,43,000
Change in OI 0
Bid Price 3.65
Offer Price 3.90
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
CE230.00
1.05 0.05 5.00% 218.80
Previous Close 1.00
Open 1.05
High 1.25
Low 0.80
Vol 5,58,000
Open Interest (OI) 10,89,000
Change in OI 0
Bid Price 0.95
Offer Price 1.10
Bid Quantity 3,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
CE220.00
4.20 0.15 3.70% 215.65
Previous Close 4.05
Open 3.05
High 4.80
Low 2.75
Vol 9,06,000
Open Interest (OI) 3,33,000
Change in OI 0
Bid Price 4.10
Offer Price 4.30
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
2.10 0.05 2.44% 217.75
Previous Close 2.05
Open 1.55
High 2.50
Low 1.45
Vol 6,21,000
Open Interest (OI) 3,30,000
Change in OI 0
Bid Price 1.95
Offer Price 2.15
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
PE225.00
7.05 0.00 0.00% 212.80
Previous Close 7.05
Open 7.45
High 8.55
Low 6.00
Vol 36,000
Open Interest (OI) 2,31,000
Change in OI 0
Bid Price 6.15
Offer Price 6.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
CE270.00
0.15 0.00 0.00% 219.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
PE205.00
0.60 0.00 0.00% 219.25
Previous Close 0.60
Open 0.80
High 0.85
Low 0.60
Vol 12,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.55
Offer Price 0.95
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
CE215.00
6.85 0.00 0.00% 213.00
Previous Close 6.85
Open 4.85
High 7.10
Low 4.65
Vol 99,000
Open Interest (OI) 72,000
Change in OI 0
Bid Price 6.65
Offer Price 8.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
CE245.00
0.25 0.00 0.00% 219.60
Previous Close 0.25
Open 0.30
High 0.30
Low 0.25
Vol 18,000
Open Interest (OI) 87,000
Change in OI 0
Bid Price 0.10
Offer Price 0.95
Bid Quantity 36,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
PE245.00
29.60 0.00 0.00% 190.25
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 24.10
Offer Price 27.45
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
PE230.00
10.05 0.00 0.00% 209.80
Previous Close 10.05
Open 12.05
High 12.40
Low 10.05
Vol 15,000
Open Interest (OI) 4,26,000
Change in OI 0
Bid Price 10.45
Offer Price 11.00
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
CE280.00
0.10 0.00 0.00% 219.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 69,000
Change in OI 0
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
29-04-2021
OPTSTK
CE260.00
0.10 0.00 0.00% 219.75
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 21,000
Open Interest (OI) 2,73,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 45,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
CE235.00
0.60 0.00 0.00% 219.25
Previous Close 0.60
Open 0.65
High 0.65
Low 0.40
Vol 99,000
Open Interest (OI) 2,43,000
Change in OI 0
Bid Price 0.50
Offer Price 0.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
PE235.00
19.40 0.00 0.00% 200.45
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 14.50
Offer Price 16.10
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
CE290.00
0.10 0.00 0.00% 219.75
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 6,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
PE190.00
0.20 0.00 0.00% 219.65
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 3,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 0.10
Offer Price 0.40
Bid Quantity 33,000
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% 216.95
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 2.70
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
PE250.00
29.25 0.00 0.00% 190.60
Previous Close 29.25
Open 29.25
High 29.25
Low 29.25
Vol 3,000
Open Interest (OI) 1,02,000
Change in OI 0
Bid Price 29.15
Offer Price 30.60
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
CE200.00
21.20 0.00 0.00% 198.65
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 20.05
Offer Price 21.55
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
PE200.00
0.50 0.00 0.00% 219.35
Previous Close 0.50
Open 0.75
High 0.75
Low 0.45
Vol 2,82,000
Open Interest (OI) 5,85,000
Change in OI 0
Bid Price 0.40
Offer Price 0.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
CE210.00
10.00 0.00 0.00% 209.85
Previous Close 10.00
Open 9.80
High 10.00
Low 9.80
Vol 9,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 11.15
Offer Price 12.15
Bid Quantity 3,000
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% 219.75
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 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
CE300.00
2.75 0.00 0.00% 217.10
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 0.75
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
CE275.00
2.15 0.00 0.00% 217.70
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 0.00
Offer Price 1.50
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
PE240.00
21.25 0.00 0.00% 198.60
Previous Close 21.25
Open 22.30
High 22.30
Low 20.25
Vol 9,000
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 19.40
Offer Price 20.65
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
PE210.00
1.05 -0.05 -4.55% 218.80
Previous Close 1.10
Open 1.85
High 1.85
Low 1.00
Vol 3,84,000
Open Interest (OI) 4,08,000
Change in OI 0
Bid Price 1.10
Offer Price 1.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
PE215.00
1.90 -0.10 -5.00% 217.95
Previous Close 2.00
Open 3.85
High 3.85
Low 1.90
Vol 3,93,000
Open Interest (OI) 2,46,000
Change in OI 0
Bid Price 1.90
Offer Price 2.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
CE240.00
0.35 -0.05 -12.50% 219.50
Previous Close 0.40
Open 0.40
High 0.40
Low 0.25
Vol 1,86,000
Open Interest (OI) 6,99,000
Change in OI 0
Bid Price 0.35
Offer Price 0.40
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-04-2021
OPTSTK
CE250.00
0.10 -0.05 -33.33% 219.75
Previous Close 0.15
Open 0.20
High 0.20
Low 0.10
Vol 60,000
Open Interest (OI) 10,38,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 21,000
Offer Quantity 39,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-05-2021
OPTSTK
CE230.00
5.00 0.10 2.04% 214.85
Previous Close 4.90
Open 4.90
High 5.00
Low 4.70
Vol 18,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 4.30
Offer Price 5.55
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
6.60 0.00 0.00% 213.25
Previous Close 6.60
Open 6.00
High 6.80
Low 6.00
Vol 15,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 5.00
Offer Price 7.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-05-2021
OPTSTK
PE230.00
8.00 0.00 0.00% 211.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
Change in OI 0
Bid Price 8.05
Offer Price 18.80
Bid Quantity 15,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-05-2021
OPTSTK
PE190.00
1.05 0.00 0.00% 218.80
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
CE200.00
20.00 0.00 0.00% 199.85
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 19.55
Offer Price 24.95
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-05-2021
OPTSTK
PE200.00
1.55 0.00 0.00% 218.30
Previous Close 1.55
Open 2.20
High 2.20
Low 1.55
Vol 9,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 1.60
Offer Price 1.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-05-2021
OPTSTK
CE220.00
8.70 0.00 0.00% 211.15
Previous Close 8.70
Open 8.55
High 8.75
Low 8.55
Vol 18,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 7.30
Offer Price 8.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-05-2021
OPTSTK
PE220.00
7.45 0.00 0.00% 212.40
Previous Close 7.45
Open 8.50
High 8.50
Low 7.00
Vol 42,000
Open Interest (OI) 1,59,000
Change in OI 0
Bid Price 7.15
Offer Price 7.50
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
27-05-2021
OPTSTK
CE265.00
1.05 0.00 0.00% 218.80
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 0.30
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
CE240.00
2.80 0.00 0.00% 217.05
Previous Close 2.80
Open 2.80
High 3.00
Low 2.15
Vol 27,000
Open Interest (OI) 69,000
Change in OI 0
Bid Price 2.30
Offer Price 3.20
Bid Quantity 9,000
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