Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
441.60
Change Change %
10.05 2.33%

Updated:22 Apr, 2021, 15:59 PM IST

BSE
441.80
Change Change %
10.35 2.40%

Updated:22 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE300.00
144.05 38.95 37.06% 297.55
Previous Close 105.10
Open 143.95
High 144.05
Low 143.95
Vol 15,000
Open Interest (OI) 1,35,000
Change in OI 0
Bid Price 50.25
Offer Price 213.45
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE330.00
110.00 28.00 34.15% 331.60
Previous Close 82.00
Open 110.00
High 110.00
Low 110.00
Vol 5,000
Open Interest (OI) 1,50,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE350.00
92.50 18.90 25.68% 349.10
Previous Close 73.60
Open 92.05
High 92.50
Low 92.05
Vol 10,000
Open Interest (OI) 4,40,000
Change in OI -5,000
Bid Price 89.65
Offer Price 0.00
Bid Quantity 15,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE420.00
27.00 5.45 25.29% 414.60
Previous Close 21.55
Open 21.45
High 30.20
Low 21.45
Vol 15,55,000
Open Interest (OI) 8,45,000
Change in OI -3,60,000
Bid Price 26.15
Offer Price 27.45
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE395.00
44.30 8.70 24.44% 397.30
Previous Close 35.60
Open 49.70
High 49.70
Low 44.30
Vol 15,000
Open Interest (OI) 1,35,000
Change in OI -5,000
Bid Price 41.05
Offer Price 108.95
Bid Quantity 15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE380.00
61.00 11.60 23.48% 380.60
Previous Close 49.40
Open 60.30
High 61.00
Low 60.30
Vol 10,000
Open Interest (OI) 2,60,000
Change in OI -5,000
Bid Price 52.00
Offer Price 63.25
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE410.00
35.00 6.60 23.24% 406.60
Previous Close 28.40
Open 32.00
High 38.00
Low 30.60
Vol 4,05,000
Open Interest (OI) 4,20,000
Change in OI -40,000
Bid Price 20.15
Offer Price 35.55
Bid Quantity 20,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE440.00
14.00 2.55 22.27% 427.60
Previous Close 11.45
Open 11.00
High 17.10
Low 11.00
Vol 1,03,05,000
Open Interest (OI) 13,55,000
Change in OI 30,000
Bid Price 13.20
Offer Price 14.45
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE390.00
54.70 9.80 21.83% 386.90
Previous Close 44.90
Open 53.55
High 55.00
Low 48.80
Vol 80,000
Open Interest (OI) 3,45,000
Change in OI 0
Bid Price 42.55
Offer Price 114.80
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE400.00
44.00 7.85 21.72% 397.60
Previous Close 36.15
Open 38.00
High 46.15
Low 38.00
Vol 13,00,000
Open Interest (OI) 10,00,000
Change in OI -4,75,000
Bid Price 43.00
Offer Price 47.50
Bid Quantity 5,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE360.00
78.05 12.05 18.26% 363.55
Previous Close 66.00
Open 81.75
High 81.75
Low 78.05
Vol 10,000
Open Interest (OI) 2,55,000
Change in OI 0
Bid Price 80.30
Offer Price 151.30
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE450.00
9.60 1.45 17.79% 432.00
Previous Close 8.15
Open 6.40
High 12.45
Low 6.40
Vol 1,33,10,000
Open Interest (OI) 18,15,000
Change in OI 3,15,000
Bid Price 9.20
Offer Price 9.60
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE430.00
18.90 2.80 17.39% 422.70
Previous Close 16.10
Open 13.55
High 23.00
Low 13.55
Vol 42,15,000
Open Interest (OI) 10,05,000
Change in OI -6,95,000
Bid Price 18.45
Offer Price 20.15
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE460.00
6.45 0.95 17.27% 435.15
Previous Close 5.50
Open 5.50
High 8.85
Low 5.45
Vol 71,50,000
Open Interest (OI) 10,10,000
Change in OI 2,10,000
Bid Price 6.00
Offer Price 6.40
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE340.00
100.05 14.70 17.22% 341.55
Previous Close 85.35
Open 125.50
High 125.50
Low 98.85
Vol 15,000
Open Interest (OI) 3,05,000
Change in OI 0
Bid Price 99.70
Offer Price 102.05
Bid Quantity 20,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE370.00
75.00 11.00 17.19% 366.60
Previous Close 64.00
Open 70.00
High 75.00
Low 67.60
Vol 65,000
Open Interest (OI) 2,50,000
Change in OI -35,000
Bid Price 70.55
Offer Price 140.10
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE405.00
38.45 5.20 15.64% 403.15
Previous Close 33.25
Open 38.65
High 42.00
Low 35.00
Vol 1,20,000
Open Interest (OI) 80,000
Change in OI -40,000
Bid Price 32.85
Offer Price 44.85
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE470.00
4.20 0.40 10.53% 437.40
Previous Close 3.80
Open 3.70
High 6.00
Low 3.70
Vol 47,50,000
Open Interest (OI) 6,70,000
Change in OI 3,70,000
Bid Price 3.95
Offer Price 4.25
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE480.00
2.70 0.05 1.89% 438.90
Previous Close 2.65
Open 2.65
High 4.10
Low 2.55
Vol 49,00,000
Open Interest (OI) 7,15,000
Change in OI 20,000
Bid Price 2.65
Offer Price 2.75
Bid Quantity 15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE270.00
0.35 0.00 0.00% 441.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 70,000
Change in OI 0
Bid Price 0.05
Offer Price 0.35
Bid Quantity 15,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE335.00
78.00 0.00 0.00% 363.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,000
Change in OI 0
Bid Price 83.20
Offer Price 0.00
Bid Quantity 10,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE335.00
0.30 0.00 0.00% 441.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 55,000
Change in OI 0
Bid Price 0.10
Offer Price 1.50
Bid Quantity 65,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE345.00
79.00 0.00 0.00% 362.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,00,000
Change in OI 0
Bid Price 95.25
Offer Price 98.85
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE315.00
75.70 0.00 0.00% 365.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60,000
Change in OI 0
Bid Price 35.40
Offer Price 132.25
Bid Quantity 20,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE365.00
50.20 0.00 0.00% 391.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60,000
Change in OI 0
Bid Price 75.35
Offer Price 141.00
Bid Quantity 5,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE220.00
1.05 0.00 0.00% 440.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE260.00
0.20 0.00 0.00% 441.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 0.05
Offer Price 1.00
Bid Quantity 25,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE170.00
0.05 0.00 0.00% 441.55
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 0.00
Offer Price 0.90
Bid Quantity 0
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE250.00
0.30 0.00 0.00% 441.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE275.00
0.25 0.00 0.00% 441.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.00
Offer Price 1.15
Bid Quantity 0
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE240.00
63.00 0.00 0.00% 378.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 0.00
Offer Price 202.10
Bid Quantity 0
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE325.00
75.95 0.00 0.00% 365.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,15,000
Change in OI 0
Bid Price 115.10
Offer Price 0.00
Bid Quantity 20,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE320.00
112.00 0.00 0.00% 329.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,55,000
Change in OI 0
Bid Price 106.05
Offer Price 0.00
Bid Quantity 10,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE285.00
0.50 0.00 0.00% 441.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 0.05
Offer Price 1.15
Bid Quantity 10,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE310.00
99.35 0.00 0.00% 342.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,25,000
Change in OI 0
Bid Price 129.50
Offer Price 150.00
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE375.00
34.30 0.00 0.00% 407.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,30,000
Change in OI 0
Bid Price 42.05
Offer Price 133.95
Bid Quantity 15,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE375.00
1.50 0.00 0.00% 440.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80,000
Change in OI 0
Bid Price 0.50
Offer Price 2.00
Bid Quantity 5,000
Offer Quantity 95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE385.00
29.75 0.00 0.00% 411.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 65,000
Change in OI 0
Bid Price 1.10
Offer Price 121.70
Bid Quantity 5,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE295.00
0.50 0.00 0.00% 441.10
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 0.05
Offer Price 1.15
Bid Quantity 55,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE255.00
0.05 0.00 0.00% 441.55
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 0.05
Offer Price 1.15
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE265.00
2.60 0.00 0.00% 439.00
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 0.00
Offer Price 1.20
Bid Quantity 0
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE355.00
65.65 0.00 0.00% 375.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 85,000
Change in OI 0
Bid Price 6.30
Offer Price 89.45
Bid Quantity 25,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE385.00
1.95 -0.10 -4.88% 439.65
Previous Close 2.05
Open 1.00
High 1.95
Low 1.00
Vol 20,000
Open Interest (OI) 95,000
Change in OI -5,000
Bid Price 0.65
Offer Price 2.55
Bid Quantity 5,000
Offer Quantity 95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE490.00
1.75 -0.10 -5.41% 439.85
Previous Close 1.85
Open 2.15
High 2.90
Low 1.75
Vol 25,95,000
Open Interest (OI) 6,20,000
Change in OI 2,55,000
Bid Price 0.90
Offer Price 1.75
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE440.00
12.55 -6.55 -34.29% 429.05
Previous Close 19.10
Open 15.55
High 17.15
Low 11.10
Vol 28,95,000
Open Interest (OI) 3,55,000
Change in OI 2,75,000
Bid Price 11.50
Offer Price 12.55
Bid Quantity 5,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE450.00
17.20 -10.00 -36.76% 424.40
Previous Close 27.20
Open 27.25
High 27.25
Low 17.00
Vol 90,000
Open Interest (OI) 40,000
Change in OI 30,000
Bid Price 0.15
Offer Price 0.00
Bid Quantity 10,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE500.00
1.25 -0.80 -39.02% 440.35
Previous Close 2.05
Open 2.05
High 2.05
Low 1.25
Vol 5,40,000
Open Interest (OI) 1,65,000
Change in OI 0
Bid Price 1.20
Offer Price 1.40
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE320.00
0.15 -0.10 -40.00% 441.45
Previous Close 0.25
Open 0.15
High 0.15
Low 0.15
Vol 5,000
Open Interest (OI) 3,55,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 20,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE430.00
8.15 -5.95 -42.20% 433.45
Previous Close 14.10
Open 14.20
High 14.50
Low 7.35
Vol 36,90,000
Open Interest (OI) 6,60,000
Change in OI 2,25,000
Bid Price 7.60
Offer Price 8.65
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE340.00
0.20 -0.15 -42.86% 441.40
Previous Close 0.35
Open 0.20
High 0.25
Low 0.20
Vol 1,05,000
Open Interest (OI) 4,80,000
Change in OI -55,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE420.00
5.35 -4.25 -44.27% 436.25
Previous Close 9.60
Open 9.25
High 9.80
Low 4.80
Vol 39,70,000
Open Interest (OI) 13,10,000
Change in OI 1,85,000
Bid Price 5.35
Offer Price 5.80
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE370.00
0.70 -0.60 -46.15% 440.90
Previous Close 1.30
Open 1.25
High 1.25
Low 0.50
Vol 4,45,000
Open Interest (OI) 5,20,000
Change in OI -40,000
Bid Price 0.55
Offer Price 0.80
Bid Quantity 15,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE360.00
0.45 -0.40 -47.06% 441.15
Previous Close 0.85
Open 0.45
High 0.70
Low 0.35
Vol 4,45,000
Open Interest (OI) 4,25,000
Change in OI -30,000
Bid Price 0.40
Offer Price 1.55
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE405.00
2.85 -2.70 -48.65% 438.75
Previous Close 5.55
Open 3.65
High 4.10
Low 2.60
Vol 2,25,000
Open Interest (OI) 1,25,000
Change in OI 10,000
Bid Price 2.65
Offer Price 4.05
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE410.00
3.40 -3.25 -48.87% 438.20
Previous Close 6.65
Open 4.70
High 5.25
Low 3.00
Vol 20,55,000
Open Interest (OI) 6,15,000
Change in OI 1,65,000
Bid Price 3.40
Offer Price 3.75
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE400.00
2.25 -2.20 -49.44% 439.35
Previous Close 4.45
Open 4.00
High 4.00
Low 1.95
Vol 45,70,000
Open Interest (OI) 15,85,000
Change in OI 4,95,000
Bid Price 2.15
Offer Price 2.25
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE345.00
0.20 -0.20 -50.00% 441.40
Previous Close 0.40
Open 0.20
High 0.20
Low 0.20
Vol 5,000
Open Interest (OI) 75,000
Change in OI 0
Bid Price 0.15
Offer Price 1.50
Bid Quantity 45,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE280.00
0.10 -0.10 -50.00% 441.50
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 5,000
Open Interest (OI) 1,45,000
Change in OI -5,000
Bid Price 0.05
Offer Price 0.20
Bid Quantity 85,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE390.00
1.45 -1.45 -50.00% 440.15
Previous Close 2.90
Open 1.55
High 2.00
Low 1.15
Vol 5,60,000
Open Interest (OI) 5,50,000
Change in OI 10,000
Bid Price 1.00
Offer Price 1.45
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE350.00
0.30 -0.30 -50.00% 441.30
Previous Close 0.60
Open 0.40
High 0.45
Low 0.25
Vol 2,60,000
Open Interest (OI) 11,00,000
Change in OI -1,65,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE395.00
1.80 -1.85 -50.68% 439.80
Previous Close 3.65
Open 2.05
High 3.00
Low 1.60
Vol 1,05,000
Open Interest (OI) 2,20,000
Change in OI 5,000
Bid Price 1.75
Offer Price 2.95
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE380.00
0.95 -1.00 -51.28% 440.65
Previous Close 1.95
Open 1.70
High 1.70
Low 0.80
Vol 8,25,000
Open Interest (OI) 6,50,000
Change in OI -30,000
Bid Price 0.90
Offer Price 0.95
Bid Quantity 15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE330.00
0.10 -0.15 -60.00% 441.50
Previous Close 0.25
Open 0.15
High 0.45
Low 0.10
Vol 20,000
Open Interest (OI) 3,95,000
Change in OI 0
Bid Price 0.10
Offer Price 0.40
Bid Quantity 75,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE290.00
0.10 -0.15 -60.00% 441.50
Previous Close 0.25
Open 0.10
High 0.10
Low 0.10
Vol 10,000
Open Interest (OI) 2,75,000
Change in OI -5,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 15,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE300.00
0.10 -0.15 -60.00% 441.50
Previous Close 0.25
Open 0.10
High 0.20
Low 0.10
Vol 70,000
Open Interest (OI) 5,35,000
Change in OI -20,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 60,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE325.00
0.15 -0.35 -70.00% 441.45
Previous Close 0.50
Open 0.10
High 0.15
Low 0.10
Vol 10,000
Open Interest (OI) 1,55,000
Change in OI 0
Bid Price 0.10
Offer Price 1.25
Bid Quantity 40,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE310.00
0.10 -0.35 -77.78% 441.50
Previous Close 0.45
Open 0.10
High 0.10
Low 0.10
Vol 45,000
Open Interest (OI) 2,60,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 95,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE315.00
0.10 -0.40 -80.00% 441.50
Previous Close 0.50
Open 0.10
High 0.10
Low 0.10
Vol 5,000
Open Interest (OI) 1,40,000
Change in OI 0
Bid Price 0.05
Offer Price 1.35
Bid Quantity 55,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE355.00
0.30 -1.35 -81.82% 441.30
Previous Close 1.65
Open 0.30
High 0.30
Low 0.30
Vol 5,000
Open Interest (OI) 95,000
Change in OI 0
Bid Price 0.20
Offer Price 1.60
Bid Quantity 35,000
Offer Quantity 95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE365.00
0.60 -2.80 -82.35% 441.00
Previous Close 3.40
Open 0.60
High 0.60
Low 0.60
Vol 20,000
Open Interest (OI) 50,000
Change in OI 0
Bid Price 0.35
Offer Price 1.70
Bid Quantity 5,000
Offer Quantity 95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE305.00
0.05 -1.45 -96.67% 441.55
Previous Close 1.50
Open 1.50
High 1.50
Low 0.05
Vol 10,000
Open Interest (OI) 55,000
Change in OI 0
Bid Price 0.05
Offer Price 0.50
Bid Quantity 55,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
27-05-2021
OPTSTK
CE500.00
13.70 5.15 60.23% 427.90
Previous Close 8.55
Open 13.70
High 13.70
Low 13.70
Vol 5,000
Open Interest (OI) 0
Change in OI 0
Bid Price 7.00
Offer Price 18.90
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
27-05-2021
OPTSTK
CE400.00
52.00 10.00 23.81% 389.60
Previous Close 42.00
Open 52.00
High 52.00
Low 52.00
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 48.65
Offer Price 65.70
Bid Quantity 15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
27-05-2021
OPTSTK
CE450.00
27.50 2.50 10.00% 414.10
Previous Close 25.00
Open 28.00
High 28.00
Low 25.00
Vol 70,000
Open Interest (OI) 60,000
Change in OI 30,000
Bid Price 23.70
Offer Price 28.95
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
27-05-2021
OPTSTK
CE420.00
42.00 3.50 9.09% 399.60
Previous Close 38.50
Open 40.00
High 42.00
Low 40.00
Vol 15,000
Open Interest (OI) 25,000
Change in OI 0
Bid Price 33.95
Offer Price 44.80
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
27-05-2021
OPTSTK
CE440.00
32.50 2.50 8.33% 409.10
Previous Close 30.00
Open 32.00
High 34.00
Low 31.75
Vol 40,000
Open Interest (OI) 40,000
Change in OI 20,000
Bid Price 31.00
Offer Price 35.15
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
27-05-2021
OPTSTK
CE370.00
66.00 0.00 0.00% 375.60
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 12.00
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
27-05-2021
OPTSTK
PE450.00
46.70 0.00 0.00% 394.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
27-05-2021
OPTSTK
PE330.00
3.00 0.00 0.00% 438.60
Previous Close 3.00
Open 5.55
High 5.55
Low 3.00
Vol 10,000
Open Interest (OI) 25,000
Change in OI 0
Bid Price 1.30
Offer Price 5.30
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
27-05-2021
OPTSTK
CE490.00
9.00 0.00 0.00% 432.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.50
Offer Price 0.00
Bid Quantity 20,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
27-05-2021
OPTSTK
CE430.00
28.50 0.00 0.00% 413.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 7.75
Offer Price 0.00
Bid Quantity 15,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
27-05-2021
OPTSTK
PE430.00
27.00 0.00 0.00% 414.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 20.15
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
27-05-2021
OPTSTK
CE380.00
30.00 0.00 0.00% 411.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 7.85
Offer Price 0.00
Bid Quantity 15,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
27-05-2021
OPTSTK
PE400.00
12.50 -3.00 -19.35% 429.10
Previous Close 15.50
Open 14.00
High 14.00
Low 12.45
Vol 80,000
Open Interest (OI) 40,000
Change in OI 20,000
Bid Price 11.95
Offer Price 13.20
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
27-05-2021
OPTSTK
PE350.00
3.50 -2.80 -44.44% 438.10
Previous Close 6.30
Open 3.50
High 4.00
Low 3.50
Vol 1,45,000
Open Interest (OI) 1,40,000
Change in OI 0
Bid Price 3.50
Offer Price 4.45
Bid Quantity 20,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-06-2021
OPTSTK
PE250.00
2.05 0.00 0.00% 439.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.15
Offer Price 4.40
Bid Quantity 5,000
Offer Quantity 5,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Jindal Steel & Power Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Jindal Steel & Power Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com