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 %
10.50 4.67%

Updated:22 Oct, 2020, 12:44 PM IST

BSE
235.40
Change Change %
10.70 4.76%

Updated:22 Oct, 2020, 12:50 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE240.00
2.70 2.05 315.38% 232.50
Previous Close 0.65
Open 0.75
High 3.20
Low 0.75
Vol 13,02,000
Open Interest (OI) 3,39,000
Change in OI 42,000
Bid Price 2.60
Offer Price 2.70
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE235.00
4.50 3.35 291.30% 230.70
Previous Close 1.15
Open 2.20
High 5.35
Low 2.15
Vol 20,55,000
Open Interest (OI) 2,34,000
Change in OI 1,20,000
Bid Price 4.50
Offer Price 4.70
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE230.00
7.50 5.35 248.84% 227.70
Previous Close 2.15
Open 1.70
High 8.45
Low 1.70
Vol 34,77,000
Open Interest (OI) 3,57,000
Change in OI 63,000
Bid Price 7.45
Offer Price 7.60
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE225.00
10.85 6.80 167.90% 224.35
Previous Close 4.05
Open 6.00
High 12.20
Low 2.45
Vol 3,96,000
Open Interest (OI) 1,11,000
Change in OI -27,000
Bid Price 11.15
Offer Price 11.35
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE250.00
0.75 0.45 150.00% 234.45
Previous Close 0.30
Open 0.15
High 1.15
Low 0.15
Vol 5,37,000
Open Interest (OI) 3,09,000
Change in OI 81,000
Bid Price 0.75
Offer Price 0.85
Bid Quantity 12,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE220.00
15.45 8.55 123.91% 219.75
Previous Close 6.90
Open 8.30
High 16.05
Low 7.85
Vol 1,47,000
Open Interest (OI) 1,89,000
Change in OI -15,000
Bid Price 15.40
Offer Price 15.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE245.00
1.45 0.75 107.14% 233.75
Previous Close 0.70
Open 1.65
High 1.90
Low 1.40
Vol 57,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 1.35
Offer Price 1.55
Bid Quantity 27,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE260.00
0.35 0.15 75.00% 234.85
Previous Close 0.20
Open 0.10
High 0.45
Low 0.10
Vol 48,000
Open Interest (OI) 66,000
Change in OI 0
Bid Price 0.30
Offer Price 0.45
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE215.00
19.95 8.35 71.98% 215.25
Previous Close 11.60
Open 13.55
High 21.05
Low 13.15
Vol 60,000
Open Interest (OI) 27,000
Change in OI -18,000
Bid Price 19.75
Offer Price 23.60
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE210.00
25.00 8.60 52.44% 210.20
Previous Close 16.40
Open 19.70
High 25.00
Low 19.70
Vol 39,000
Open Interest (OI) 45,000
Change in OI -6,000
Bid Price 24.40
Offer Price 26.10
Bid Quantity 15,000
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% 217.15
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 29.25
Offer Price 32.30
Bid Quantity 3,000
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% 208.95
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 9.20
Offer Price 14.60
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE180.00
0.20 0.00 0.00% 235.00
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 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE200.00
16.90 0.00 0.00% 218.30
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 31.50
Offer Price 38.45
Bid Quantity 6,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE300.00
1.95 0.00 0.00% 233.25
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% 235.10
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 3,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.05
Offer Price 0.45
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE200.00
0.20 -0.05 -20.00% 235.00
Previous Close 0.25
Open 0.20
High 0.20
Low 0.15
Vol 99,000
Open Interest (OI) 4,14,000
Change in OI -60,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 54,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE205.00
0.20 -0.20 -50.00% 235.00
Previous Close 0.40
Open 0.30
High 0.30
Low 0.20
Vol 15,000
Open Interest (OI) 57,000
Change in OI -6,000
Bid Price 0.20
Offer Price 0.35
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE215.00
0.65 -0.65 -50.00% 234.55
Previous Close 1.30
Open 1.10
High 1.10
Low 0.45
Vol 1,17,000
Open Interest (OI) 48,000
Change in OI -54,000
Bid Price 0.45
Offer Price 0.55
Bid Quantity 9,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE190.00
0.05 -0.05 -50.00% 235.15
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 3,000
Open Interest (OI) 12,000
Change in OI -3,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE210.00
0.35 -0.35 -50.00% 234.85
Previous Close 0.70
Open 0.95
High 1.00
Low 0.25
Vol 1,17,000
Open Interest (OI) 1,47,000
Change in OI -21,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 12,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE250.00
17.70 -24.30 -57.86% 217.50
Previous Close 42.00
Open 17.70
High 17.70
Low 17.70
Vol 3,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.95
Offer Price 17.95
Bid Quantity 69,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE230.00
2.70 -4.05 -60.00% 232.50
Previous Close 6.75
Open 4.25
High 4.55
Low 2.55
Vol 4,47,000
Open Interest (OI) 2,22,000
Change in OI 2,13,000
Bid Price 2.70
Offer Price 2.75
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
8.25 -12.75 -60.71% 226.95
Previous Close 21.00
Open 11.15
High 11.15
Low 7.45
Vol 21,000
Open Interest (OI) 27,000
Change in OI 0
Bid Price 7.40
Offer Price 8.05
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE220.00
0.85 -1.45 -63.04% 234.35
Previous Close 2.30
Open 1.95
High 2.00
Low 0.75
Vol 3,84,000
Open Interest (OI) 2,49,000
Change in OI 54,000
Bid Price 0.80
Offer Price 0.85
Bid Quantity 3,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE225.00
1.55 -2.85 -64.77% 233.65
Previous Close 4.40
Open 3.65
High 3.65
Low 1.50
Vol 5,79,000
Open Interest (OI) 3,00,000
Change in OI 2,34,000
Bid Price 1.50
Offer Price 1.60
Bid Quantity 12,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE235.00
5.00 -10.45 -67.64% 230.20
Previous Close 15.45
Open 5.05
High 5.10
Low 4.85
Vol 36,000
Open Interest (OI) 36,000
Change in OI 0
Bid Price 4.70
Offer Price 5.00
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
CE230.00
12.30 6.00 95.24% 222.90
Previous Close 6.30
Open 12.30
High 12.30
Low 12.30
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 11.75
Offer Price 12.50
Bid Quantity 6,000
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% 226.80
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 4.35
Offer Price 21.10
Bid Quantity 6,000
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% 225.20
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 9.30
Offer Price 35.90
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
9.90 0.00 0.00% 225.30
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 3.75
Offer Price 6.30
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
PE200.00
2.00 -0.50 -20.00% 233.20
Previous Close 2.50
Open 2.00
High 2.00
Low 2.00
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.75
Offer Price 2.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
PE230.00
10.50 -4.10 -28.08% 224.70
Previous Close 14.60
Open 10.50
High 10.50
Low 10.50
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 7.15
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
4.50 -16.10 -78.16% 230.70
Previous Close 20.60
Open 3.00
High 4.50
Low 3.00
Vol 30,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 3.70
Offer Price 4.90
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