Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
235.60
Change Change %
10.90 4.85%

Updated:22 Oct, 2020, 15:59 PM IST

BSE
235.70
Change Change %
11.00 4.90%

Updated:22 Oct, 2020, 16:00 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
2.80 2.15 330.77% 232.80
Previous Close 0.65
Open 0.75
High 3.75
Low 0.75
Vol 22,83,000
Open Interest (OI) 3,15,000
Change in OI 18,000
Bid Price 2.75
Offer Price 2.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE235.00
4.85 3.70 321.74% 230.75
Previous Close 1.15
Open 2.20
High 6.10
Low 2.15
Vol 26,79,000
Open Interest (OI) 1,74,000
Change in OI 60,000
Bid Price 4.85
Offer Price 5.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE230.00
8.05 5.90 274.42% 227.55
Previous Close 2.15
Open 1.70
High 9.70
Low 1.70
Vol 41,07,000
Open Interest (OI) 2,22,000
Change in OI -72,000
Bid Price 7.95
Offer Price 8.15
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE225.00
13.35 9.30 229.63% 222.25
Previous Close 4.05
Open 6.00
High 13.40
Low 2.45
Vol 4,83,000
Open Interest (OI) 96,000
Change in OI -42,000
Bid Price 11.60
Offer Price 13.55
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE250.00
0.80 0.50 166.67% 234.80
Previous Close 0.30
Open 0.15
High 1.20
Low 0.15
Vol 9,36,000
Open Interest (OI) 2,97,000
Change in OI 69,000
Bid Price 0.75
Offer Price 0.85
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE220.00
16.15 9.25 134.06% 219.45
Previous Close 6.90
Open 8.30
High 17.70
Low 7.85
Vol 1,71,000
Open Interest (OI) 1,77,000
Change in OI -27,000
Bid Price 15.85
Offer Price 17.80
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE260.00
0.40 0.20 100.00% 235.20
Previous Close 0.20
Open 0.10
High 0.45
Low 0.10
Vol 1,11,000
Open Interest (OI) 87,000
Change in OI 0
Bid Price 0.20
Offer Price 0.35
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
1.35 0.65 92.86% 234.25
Previous Close 0.70
Open 1.65
High 2.05
Low 1.35
Vol 2,16,000
Open Interest (OI) 87,000
Change in OI 0
Bid Price 1.35
Offer Price 4.20
Bid Quantity 6,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE215.00
20.45 8.85 76.29% 215.15
Previous Close 11.60
Open 13.55
High 22.00
Low 13.15
Vol 78,000
Open Interest (OI) 21,000
Change in OI -24,000
Bid Price 19.75
Offer Price 23.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE210.00
26.25 9.85 60.06% 209.35
Previous Close 16.40
Open 19.70
High 26.45
Low 19.70
Vol 48,000
Open Interest (OI) 45,000
Change in OI -6,000
Bid Price 21.95
Offer Price 27.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE205.00
18.05 0.00 0.00% 217.55
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 27.25
Offer Price 36.60
Bid Quantity 6,000
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% 209.35
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 8.80
Offer Price 15.60
Bid Quantity 24,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE180.00
0.20 0.00 0.00% 235.40
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 0.45
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE200.00
16.90 0.00 0.00% 218.70
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 35.10
Offer Price 38.00
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
CE300.00
1.95 0.00 0.00% 233.65
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 0.45
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% 235.50
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
0.15 -0.10 -40.00% 235.45
Previous Close 0.25
Open 0.20
High 0.25
Low 0.15
Vol 1,23,000
Open Interest (OI) 4,14,000
Change in OI -60,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE205.00
0.20 -0.20 -50.00% 235.40
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 0.10
Offer Price 0.20
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE190.00
0.05 -0.05 -50.00% 235.55
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 6,000
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
0.30 -0.40 -57.14% 235.30
Previous Close 0.70
Open 0.95
High 1.00
Low 0.20
Vol 1,86,000
Open Interest (OI) 1,41,000
Change in OI -27,000
Bid Price 0.15
Offer Price 0.30
Bid Quantity 15,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE250.00
17.70 -24.30 -57.86% 217.90
Previous Close 42.00
Open 17.70
High 17.70
Low 17.70
Vol 3,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 10.90
Offer Price 16.40
Bid Quantity 69,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE215.00
0.45 -0.85 -65.38% 235.15
Previous Close 1.30
Open 1.10
High 1.10
Low 0.40
Vol 1,50,000
Open Interest (OI) 63,000
Change in OI -39,000
Bid Price 0.40
Offer Price 0.70
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
0.75 -1.55 -67.39% 234.85
Previous Close 2.30
Open 1.95
High 2.00
Low 0.60
Vol 5,40,000
Open Interest (OI) 2,52,000
Change in OI 57,000
Bid Price 0.70
Offer Price 0.80
Bid Quantity 3,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE230.00
2.15 -4.60 -68.15% 233.45
Previous Close 6.75
Open 4.25
High 4.55
Low 2.15
Vol 8,52,000
Open Interest (OI) 2,10,000
Change in OI 2,01,000
Bid Price 2.15
Offer Price 2.25
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE240.00
6.65 -14.35 -68.33% 228.95
Previous Close 21.00
Open 11.15
High 11.15
Low 6.25
Vol 54,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 5.15
Offer Price 7.40
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE225.00
1.30 -3.10 -70.45% 234.30
Previous Close 4.40
Open 3.65
High 3.65
Low 1.25
Vol 8,07,000
Open Interest (OI) 3,36,000
Change in OI 2,70,000
Bid Price 1.15
Offer Price 1.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
29-10-2020
OPTSTK
PE235.00
4.05 -11.40 -73.79% 231.55
Previous Close 15.45
Open 5.05
High 5.10
Low 3.80
Vol 1,47,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 3.75
Offer Price 4.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
CE230.00
13.50 7.20 114.29% 222.10
Previous Close 6.30
Open 12.30
High 13.50
Low 12.25
Vol 21,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 5.00
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
CE225.00
8.40 0.00 0.00% 227.20
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 10.00
Offer Price 21.90
Bid Quantity 3,000
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% 225.60
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 0.55
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
PE200.00
2.00 -0.50 -20.00% 233.60
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
7.50 -7.10 -48.63% 228.10
Previous Close 14.60
Open 10.50
High 10.50
Low 7.50
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 8.15
Offer Price 8.50
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
PE220.00
4.95 -4.95 -50.00% 230.65
Previous Close 9.90
Open 3.90
High 4.95
Low 3.90
Vol 9,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 2.25
Offer Price 6.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
CE240.00
7.30 -17.85 -70.97% 228.30
Previous Close 25.15
Open 7.30
High 7.30
Low 7.30
Vol 3,000
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 8.80
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PETRONET
26-11-2020
OPTSTK
CE250.00
4.90 -15.70 -76.21% 230.70
Previous Close 20.60
Open 3.00
High 4.90
Low 3.00
Vol 33,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 3.60
Offer Price 5.40
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