Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
208.20
Change Change %
-0.90 -0.43%

Updated:22 Oct, 2020, 16:02 PM IST

BSE
208.30
Change Change %
-0.50 -0.24%

Updated:22 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
PE175.00
0.45 0.40 800.00% 207.75
Previous Close 0.05
Open 0.55
High 0.55
Low 0.30
Vol 30,000
Open Interest (OI) 1,15,000
Change in OI -5,000
Bid Price 0.30
Offer Price 0.70
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
0.40 0.30 300.00% 207.80
Previous Close 0.10
Open 1.20
High 1.20
Low 0.40
Vol 40,000
Open Interest (OI) 75,000
Change in OI 10,000
Bid Price 0.35
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
CE175.00
33.00 9.00 37.50% 175.20
Previous Close 24.00
Open 33.00
High 33.00
Low 33.00
Vol 10,000
Open Interest (OI) 90,000
Change in OI 0
Bid Price 28.80
Offer Price 45.90
Bid Quantity 1,15,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE160.00
0.20 0.05 33.33% 208.00
Previous Close 0.15
Open 0.15
High 0.35
Low 0.15
Vol 35,000
Open Interest (OI) 3,45,000
Change in OI -10,000
Bid Price 0.20
Offer Price 0.40
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE160.00
47.00 11.05 30.74% 161.20
Previous Close 35.95
Open 47.00
High 47.00
Low 47.00
Vol 5,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 43.05
Offer Price 54.50
Bid Quantity 5,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE200.00
3.50 0.35 11.11% 204.70
Previous Close 3.15
Open 3.85
High 4.40
Low 2.80
Vol 16,00,000
Open Interest (OI) 2,50,000
Change in OI 1,00,000
Bid Price 3.35
Offer Price 3.80
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE185.00
23.75 2.10 9.70% 184.45
Previous Close 21.65
Open 23.75
High 23.75
Low 23.75
Vol 5,000
Open Interest (OI) 1,50,000
Change in OI 0
Bid Price 17.80
Offer Price 27.65
Bid Quantity 1,15,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE135.00
0.40 0.00 0.00% 207.80
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 0.00
Bid Quantity 10,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE270.00
0.30 0.00 0.00% 207.90
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 0.40
Bid Quantity 25,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE130.00
0.20 0.00 0.00% 208.00
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 0.05
Offer Price 0.00
Bid Quantity 45,000
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% 160.50
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 60.90
Offer Price 74.95
Bid Quantity 1,15,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE140.00
0.05 0.00 0.00% 208.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,45,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 20,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE220.00
55.00 0.00 0.00% 153.20
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 9.35
Offer Price 16.45
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE280.00
0.20 0.00 0.00% 208.00
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 0.30
Bid Quantity 0
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% 208.10
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 0.15
Offer Price 0.30
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE170.00
25.90 0.00 0.00% 182.30
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 33.55
Offer Price 39.85
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE170.00
0.25 0.00 0.00% 207.95
Previous Close 0.25
Open 0.30
High 0.40
Low 0.25
Vol 90,000
Open Interest (OI) 1,55,000
Change in OI -15,000
Bid Price 0.25
Offer Price 0.50
Bid Quantity 10,000
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% 208.00
Previous Close 0.20
Open 0.40
High 0.40
Low 0.20
Vol 30,000
Open Interest (OI) 2,15,000
Change in OI 5,000
Bid Price 0.15
Offer Price 0.25
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% 137.70
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 29.25
Offer Price 37.05
Bid Quantity 1,15,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE150.00
0.05 0.00 0.00% 208.15
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 40,000
Open Interest (OI) 1,80,000
Change in OI -40,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 20,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE245.00
0.90 0.00 0.00% 207.30
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 0.20
Offer Price 0.45
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% 208.00
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 0.00
Bid Quantity 15,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE165.00
29.65 0.00 0.00% 178.55
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 38.30
Offer Price 48.05
Bid Quantity 1,15,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE145.00
0.40 0.00 0.00% 207.80
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 1.70
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE195.00
2.35 -0.05 -2.08% 205.85
Previous Close 2.40
Open 2.40
High 2.75
Low 1.90
Vol 4,95,000
Open Interest (OI) 1,25,000
Change in OI 0
Bid Price 2.00
Offer Price 8.55
Bid Quantity 5,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE180.00
28.95 -0.70 -2.36% 179.25
Previous Close 29.65
Open 31.15
High 31.15
Low 26.25
Vol 2,40,000
Open Interest (OI) 3,45,000
Change in OI -85,000
Bid Price 26.55
Offer Price 32.50
Bid Quantity 15,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE195.00
15.40 -0.90 -5.52% 192.80
Previous Close 16.30
Open 16.60
High 16.60
Low 13.70
Vol 95,000
Open Interest (OI) 1,60,000
Change in OI -5,000
Bid Price 13.85
Offer Price 15.05
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE210.00
5.25 -0.35 -6.25% 202.95
Previous Close 5.60
Open 6.90
High 8.30
Low 4.65
Vol 44,75,000
Open Interest (OI) 9,45,000
Change in OI 5,10,000
Bid Price 5.30
Offer Price 5.60
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE200.00
10.75 -1.40 -11.52% 197.45
Previous Close 12.15
Open 12.80
High 14.35
Low 10.00
Vol 6,25,000
Open Interest (OI) 5,00,000
Change in OI -1,10,000
Bid Price 10.05
Offer Price 11.35
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
18.10 -2.80 -13.40% 190.10
Previous Close 20.90
Open 19.65
High 21.85
Low 17.70
Vol 70,000
Open Interest (OI) 3,10,000
Change in OI -5,000
Bid Price 15.90
Offer Price 18.90
Bid Quantity 25,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE205.00
7.90 -1.40 -15.05% 200.30
Previous Close 9.30
Open 9.50
High 10.45
Low 6.90
Vol 3,30,000
Open Interest (OI) 2,30,000
Change in OI 30,000
Bid Price 7.50
Offer Price 9.05
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE230.00
0.95 -0.30 -24.00% 207.25
Previous Close 1.25
Open 1.70
High 1.90
Low 0.95
Vol 2,45,000
Open Interest (OI) 3,35,000
Change in OI 30,000
Bid Price 0.80
Offer Price 1.30
Bid Quantity 5,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE220.00
2.35 -0.95 -28.79% 205.85
Previous Close 3.30
Open 3.20
High 4.15
Low 1.95
Vol 27,35,000
Open Interest (OI) 7,55,000
Change in OI 3,15,000
Bid Price 1.85
Offer Price 2.55
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE215.00
3.60 -1.90 -34.55% 204.60
Previous Close 5.50
Open 5.10
High 6.00
Low 3.00
Vol 10,45,000
Open Interest (OI) 2,80,000
Change in OI 1,50,000
Bid Price 2.60
Offer Price 3.90
Bid Quantity 15,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE225.00
1.50 -1.05 -41.18% 206.70
Previous Close 2.55
Open 2.50
High 2.80
Low 1.45
Vol 2,10,000
Open Interest (OI) 85,000
Change in OI 0
Bid Price 1.00
Offer Price 1.60
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE180.00
0.50 -0.40 -44.44% 207.70
Previous Close 0.90
Open 0.60
High 0.95
Low 0.35
Vol 4,25,000
Open Interest (OI) 2,30,000
Change in OI -55,000
Bid Price 0.50
Offer Price 0.90
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE190.00
1.10 -1.00 -47.62% 207.10
Previous Close 2.10
Open 1.25
High 1.80
Low 1.10
Vol 5,60,000
Open Interest (OI) 4,20,000
Change in OI 40,000
Bid Price 0.55
Offer Price 1.80
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE215.00
10.50 -11.65 -52.60% 197.70
Previous Close 22.15
Open 11.00
High 12.50
Low 10.50
Vol 1,40,000
Open Interest (OI) 1,60,000
Change in OI 0
Bid Price 9.20
Offer Price 11.45
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE210.00
8.40 -12.35 -59.52% 199.80
Previous Close 20.75
Open 8.85
High 9.25
Low 6.35
Vol 8,15,000
Open Interest (OI) 1,00,000
Change in OI 0
Bid Price 6.10
Offer Price 8.45
Bid Quantity 25,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE165.00
0.25 -0.50 -66.67% 207.95
Previous Close 0.75
Open 0.15
High 0.25
Low 0.15
Vol 25,000
Open Interest (OI) 85,000
Change in OI 0
Bid Price 0.25
Offer Price 0.80
Bid Quantity 15,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE205.00
5.50 -11.95 -68.48% 202.70
Previous Close 17.45
Open 4.25
High 6.45
Low 4.25
Vol 3,95,000
Open Interest (OI) 1,00,000
Change in OI 0
Bid Price 5.10
Offer Price 5.75
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
0.70 -1.90 -73.08% 207.50
Previous Close 2.60
Open 0.70
High 0.70
Low 0.70
Vol 5,000
Open Interest (OI) 0
Change in OI 0
Bid Price 0.40
Offer Price 1.10
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE185.00
0.70 -6.30 -90.00% 207.50
Previous Close 7.00
Open 1.15
High 1.15
Low 0.70
Vol 1,25,000
Open Interest (OI) 1,80,000
Change in OI 0
Bid Price 0.50
Offer Price 1.00
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE155.00
0.10 -1.10 -91.67% 208.10
Previous Close 1.20
Open 0.10
High 0.10
Low 0.10
Vol 30,000
Open Interest (OI) 60,000
Change in OI 0
Bid Price 0.05
Offer Price 0.35
Bid Quantity 20,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
CE210.00
15.15 2.15 16.54% 193.05
Previous Close 13.00
Open 15.00
High 17.00
Low 14.00
Vol 25,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 14.25
Offer Price 15.50
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
CE200.00
20.00 1.20 6.38% 188.20
Previous Close 18.80
Open 20.00
High 20.00
Low 20.00
Vol 5,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 16.45
Offer Price 21.35
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
PE150.00
3.15 0.00 0.00% 205.05
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 0.60
Offer Price 1.50
Bid Quantity 20,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
PE210.00
16.00 -15.20 -48.72% 192.20
Previous Close 31.20
Open 16.00
High 16.00
Low 16.00
Vol 10,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 11.00
Offer Price 18.65
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
PE200.00
12.00 -14.00 -53.85% 196.20
Previous Close 26.00
Open 12.00
High 12.00
Low 12.00
Vol 5,000
Open Interest (OI) 0
Change in OI 0
Bid Price 9.25
Offer Price 13.00
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