Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
209.10
Change Change %
8.65 4.32%

Updated:21 Oct, 2020, 16:02 PM IST

BSE
208.80
Change Change %
8.55 4.27%

Updated:21 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE215.00
5.50 3.00 120.00% 203.60
Previous Close 2.50
Open 4.00
High 5.50
Low 4.00
Vol 10,000
Open Interest (OI) 1,30,000
Change in OI 0
Bid Price 4.50
Offer Price 5.45
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE180.00
30.05 15.05 100.33% 179.05
Previous Close 15.00
Open 26.00
High 30.05
Low 26.00
Vol 70,000
Open Interest (OI) 4,30,000
Change in OI -40,000
Bid Price 27.30
Offer Price 30.10
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE230.00
1.95 0.85 77.27% 207.15
Previous Close 1.10
Open 1.90
High 2.00
Low 0.85
Vol 1,00,000
Open Interest (OI) 3,25,000
Change in OI 0
Bid Price 1.30
Offer Price 1.95
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE200.00
12.20 4.45 57.42% 196.90
Previous Close 7.75
Open 10.50
High 12.80
Low 6.05
Vol 5,90,000
Open Interest (OI) 6,15,000
Change in OI -4,20,000
Bid Price 11.75
Offer Price 12.50
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE195.00
16.30 5.00 44.25% 192.80
Previous Close 11.30
Open 13.00
High 16.30
Low 12.00
Vol 95,000
Open Interest (OI) 1,65,000
Change in OI -40,000
Bid Price 15.30
Offer Price 18.40
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE190.00
20.90 5.90 39.33% 188.20
Previous Close 15.00
Open 18.50
High 20.90
Low 17.25
Vol 40,000
Open Interest (OI) 3,20,000
Change in OI -35,000
Bid Price 20.15
Offer Price 25.00
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE220.00
3.45 0.95 38.00% 205.65
Previous Close 2.50
Open 2.50
High 4.00
Low 2.35
Vol 2,55,000
Open Interest (OI) 5,05,000
Change in OI 0
Bid Price 3.40
Offer Price 3.70
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE205.00
9.00 1.90 26.76% 200.10
Previous Close 7.10
Open 7.20
High 9.45
Low 6.00
Vol 1,05,000
Open Interest (OI) 2,05,000
Change in OI 0
Bid Price 8.70
Offer Price 9.50
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE210.00
5.60 0.35 6.67% 203.50
Previous Close 5.25
Open 5.35
High 7.65
Low 5.35
Vol 1,70,000
Open Interest (OI) 4,35,000
Change in OI -1,25,000
Bid Price 6.70
Offer Price 7.50
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE225.00
2.25 0.00 0.00% 206.85
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 1.90
Offer Price 2.90
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE270.00
0.30 0.00 0.00% 208.80
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 1.80
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE205.00
18.00 0.00 0.00% 191.10
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 4.55
Offer Price 7.00
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE215.00
22.15 0.00 0.00% 186.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,80,000
Change in OI 0
Bid Price 5.00
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE140.00
47.70 0.00 0.00% 161.40
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE185.00
21.65 0.00 0.00% 187.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,50,000
Change in OI 0
Bid Price 20.00
Offer Price 27.00
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE185.00
7.00 0.00 0.00% 202.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,65,000
Change in OI 0
Bid Price 0.45
Offer Price 1.75
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE220.00
55.00 0.00 0.00% 154.10
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 10.00
Offer Price 24.75
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE280.00
0.20 0.00 0.00% 208.90
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 0.50
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE160.00
35.95 0.00 0.00% 173.15
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 20.70
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE160.00
0.15 0.00 0.00% 208.95
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 10,000
Open Interest (OI) 3,55,000
Change in OI -10,000
Bid Price 0.10
Offer Price 0.35
Bid Quantity 25,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE260.00
0.10 0.00 0.00% 209.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,000
Change in OI 0
Bid Price 0.00
Offer Price 1.70
Bid Quantity 0
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE170.00
25.90 0.00 0.00% 183.20
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 0.00
Offer Price 48.00
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE250.00
0.20 0.00 0.00% 208.90
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 5,000
Open Interest (OI) 2,10,000
Change in OI -5,000
Bid Price 0.15
Offer Price 0.75
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE210.00
21.50 0.00 0.00% 187.60
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 6.20
Offer Price 10.35
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE240.00
70.50 0.00 0.00% 138.60
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE150.00
0.05 0.00 0.00% 209.05
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 15,000
Open Interest (OI) 2,20,000
Change in OI -15,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE245.00
0.90 0.00 0.00% 208.20
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 0.10
Offer Price 3.00
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE120.00
0.20 0.00 0.00% 208.90
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 0.05
Offer Price 0.25
Bid Quantity 5,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE165.00
29.65 0.00 0.00% 179.45
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE165.00
0.75 0.00 0.00% 208.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 95,000
Change in OI 0
Bid Price 0.25
Offer Price 1.15
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE235.00
2.60 0.00 0.00% 206.50
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 0.25
Offer Price 5.00
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE155.00
1.20 0.00 0.00% 207.90
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE175.00
24.00 0.00 0.00% 185.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 95,000
Change in OI 0
Bid Price 22.55
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE195.00
2.30 -1.50 -39.47% 206.80
Previous Close 3.80
Open 3.80
High 3.80
Low 2.30
Vol 35,000
Open Interest (OI) 1,15,000
Change in OI -10,000
Bid Price 2.00
Offer Price 2.50
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE190.00
2.00 -2.05 -50.62% 207.10
Previous Close 4.05
Open 3.15
High 3.20
Low 2.00
Vol 65,000
Open Interest (OI) 3,85,000
Change in OI -30,000
Bid Price 1.25
Offer Price 2.00
Bid Quantity 15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE200.00
3.10 -4.40 -58.67% 206.00
Previous Close 7.50
Open 5.15
High 5.15
Low 3.10
Vol 90,000
Open Interest (OI) 1,65,000
Change in OI 0
Bid Price 2.95
Offer Price 3.95
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE180.00
0.90 -1.60 -64.00% 208.20
Previous Close 2.50
Open 1.00
High 1.40
Low 0.90
Vol 30,000
Open Interest (OI) 2,85,000
Change in OI 0
Bid Price 0.60
Offer Price 0.90
Bid Quantity 25,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE240.00
0.10 -0.20 -66.67% 209.00
Previous Close 0.30
Open 0.10
High 0.10
Low 0.10
Vol 15,000
Open Interest (OI) 65,000
Change in OI 0
Bid Price 0.50
Offer Price 0.90
Bid Quantity 15,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE170.00
0.25 -1.60 -86.49% 208.85
Previous Close 1.85
Open 0.70
High 0.70
Low 0.25
Vol 45,000
Open Interest (OI) 1,75,000
Change in OI 0
Bid Price 0.20
Offer Price 0.65
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE175.00
0.05 -0.50 -90.91% 209.05
Previous Close 0.55
Open 0.50
High 0.50
Low 0.05
Vol 20,000
Open Interest (OI) 1,20,000
Change in OI -10,000
Bid Price 0.05
Offer Price 1.95
Bid Quantity 30,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE140.00
0.05 -0.65 -92.86% 209.05
Previous Close 0.70
Open 0.05
High 0.05
Low 0.05
Vol 10,000
Open Interest (OI) 1,45,000
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
CE210.00
13.00 0.00 0.00% 196.10
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 4.50
Offer Price 17.90
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
PE150.00
3.15 0.00 0.00% 205.95
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 0.00
Offer Price 3.00
Bid Quantity 0
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