Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
198.30
Change Change %
-3.95 -1.95%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
198.45
Change Change %
-3.65 -1.81%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE245.00
0.10 0.05 100.00% 198.20
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 25,000
Open Interest (OI) 3,15,000
Change in OI 0
Bid Price 0.10
Offer Price 0.50
Bid Quantity 35,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE270.00
0.10 0.00 0.00% 198.20
Previous Close 0.10
Open 0.10
High 0.15
Low 0.10
Vol 15,000
Open Interest (OI) 1,80,000
Change in OI -10,000
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
24-09-2020
OPTSTK
CE205.00
2.00 0.00 0.00% 196.30
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 2.00
Offer Price 0.00
Bid Quantity 10,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE205.00
5.50 0.00 0.00% 192.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,45,000
Change in OI 0
Bid Price 9.15
Offer Price 12.95
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE215.00
12.00 0.00 0.00% 186.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,65,000
Change in OI 0
Bid Price 9.05
Offer Price 14.25
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE245.00
31.35 0.00 0.00% 166.95
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 36.05
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE185.00
1.45 0.00 0.00% 196.85
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 0.30
Offer Price 2.80
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE220.00
22.05 0.00 0.00% 176.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,20,000
Change in OI 0
Bid Price 14.05
Offer Price 20.00
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE165.00
0.40 0.00 0.00% 197.90
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 0.15
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE280.00
0.05 0.00 0.00% 198.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,35,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE160.00
0.70 0.00 0.00% 197.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,10,000
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE260.00
37.25 0.00 0.00% 161.05
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 48.85
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE235.00
25.20 0.00 0.00% 173.10
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 27.50
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE190.00
33.80 0.00 0.00% 164.50
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 5.25
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE190.00
3.50 0.00 0.00% 194.80
Previous Close 3.50
Open 3.50
High 3.50
Low 3.50
Vol 5,000
Open Interest (OI) 3,90,000
Change in OI -5,000
Bid Price 2.85
Offer Price 5.90
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE170.00
2.20 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 0.05
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE195.00
7.50 0.00 0.00% 190.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,05,000
Change in OI 0
Bid Price 1.00
Offer Price 13.85
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE250.00
0.10 0.00 0.00% 198.20
Previous Close 0.10
Open 0.05
High 0.15
Low 0.05
Vol 75,000
Open Interest (OI) 12,15,000
Change in OI -75,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 40,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE250.00
48.05 0.00 0.00% 150.25
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 40.30
Offer Price 54.00
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE180.00
0.65 0.00 0.00% 197.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,95,000
Change in OI 0
Bid Price 0.00
Offer Price 0.95
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE200.00
16.00 0.00 0.00% 182.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,90,000
Change in OI 0
Bid Price 4.00
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE200.00
7.55 0.00 0.00% 190.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,15,000
Change in OI 0
Bid Price 6.00
Offer Price 8.50
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE255.00
2.20 0.00 0.00% 196.10
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 0.05
Offer Price 0.00
Bid Quantity 10,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE240.00
27.00 0.00 0.00% 171.30
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 31.75
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE175.00
1.10 0.00 0.00% 197.20
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 3.45
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE150.00
69.45 0.00 0.00% 128.85
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE150.00
0.05 0.00 0.00% 198.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,60,000
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE210.00
14.00 -1.00 -6.67% 184.30
Previous Close 15.00
Open 12.50
High 14.95
Low 12.50
Vol 50,000
Open Interest (OI) 4,00,000
Change in OI -50,000
Bid Price 8.05
Offer Price 15.50
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE220.00
1.70 -0.40 -19.05% 196.60
Previous Close 2.10
Open 2.10
High 2.10
Low 1.15
Vol 85,000
Open Interest (OI) 10,50,000
Change in OI -70,000
Bid Price 1.15
Offer Price 1.50
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE230.00
32.15 -9.70 -23.18% 166.15
Previous Close 41.85
Open 32.15
High 32.15
Low 32.15
Vol 5,000
Open Interest (OI) 65,000
Change in OI 0
Bid Price 23.20
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE210.00
2.50 -0.85 -25.37% 195.80
Previous Close 3.35
Open 2.05
High 2.60
Low 2.05
Vol 30,000
Open Interest (OI) 3,60,000
Change in OI -30,000
Bid Price 2.50
Offer Price 3.00
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE230.00
0.70 -0.30 -30.00% 197.60
Previous Close 1.00
Open 0.70
High 0.90
Low 0.65
Vol 1,65,000
Open Interest (OI) 13,15,000
Change in OI -1,55,000
Bid Price 0.70
Offer Price 0.80
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE225.00
1.05 -0.80 -43.24% 197.25
Previous Close 1.85
Open 1.85
High 1.95
Low 1.05
Vol 65,000
Open Interest (OI) 5,35,000
Change in OI -60,000
Bid Price 1.00
Offer Price 1.80
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE240.00
0.25 -0.20 -44.44% 198.05
Previous Close 0.45
Open 0.35
High 0.35
Low 0.25
Vol 50,000
Open Interest (OI) 9,90,000
Change in OI -40,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 10,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE260.00
0.10 -0.10 -50.00% 198.20
Previous Close 0.20
Open 0.05
High 0.10
Low 0.05
Vol 10,000
Open Interest (OI) 2,70,000
Change in OI -10,000
Bid Price 0.05
Offer Price 0.25
Bid Quantity 20,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE225.00
15.00 -20.00 -57.14% 183.30
Previous Close 35.00
Open 15.00
High 15.00
Low 15.00
Vol 5,000
Open Interest (OI) 90,000
Change in OI 0
Bid Price 15.00
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE215.00
2.40 -4.10 -63.08% 195.90
Previous Close 6.50
Open 2.10
High 2.40
Low 2.05
Vol 15,000
Open Interest (OI) 4,05,000
Change in OI 0
Bid Price 2.15
Offer Price 3.50
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE235.00
0.20 -0.35 -63.64% 198.10
Previous Close 0.55
Open 0.25
High 0.25
Low 0.20
Vol 20,000
Open Interest (OI) 3,50,000
Change in OI -20,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE250.00
7.50 0.00 0.00% 190.80
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 1.80
Offer Price 7.50
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
6.20 0.00 0.00% 192.10
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 1.30
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0

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