Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
175.85
Change Change %
11.65 7.10%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
175.90
Change Change %
11.75 7.16%

Updated:25 Sep, 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
CE195.00
6.80 2.50 58.14% 169.05
Previous Close 4.30
Open 6.00
High 7.85
Low 5.30
Vol 90,000
Open Interest (OI) 45,000
Change in OI 35,000
Bid Price 5.60
Offer Price 7.95
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
13.55 3.30 32.20% 162.30
Previous Close 10.25
Open 12.00
High 15.40
Low 11.50
Vol 4,10,000
Open Interest (OI) 1,20,000
Change in OI 55,000
Bid Price 12.70
Offer Price 13.50
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE165.00
19.30 4.40 29.53% 156.55
Previous Close 14.90
Open 17.45
High 19.95
Low 16.55
Vol 75,000
Open Interest (OI) 30,000
Change in OI -10,000
Bid Price 17.55
Offer Price 22.35
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE170.00
16.00 3.55 28.51% 159.85
Previous Close 12.45
Open 14.00
High 18.90
Low 13.05
Vol 11,40,000
Open Interest (OI) 2,35,000
Change in OI 70,000
Bid Price 14.10
Offer Price 15.85
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE220.00
2.50 0.50 25.00% 173.35
Previous Close 2.00
Open 2.75
High 2.90
Low 2.50
Vol 25,000
Open Interest (OI) 30,000
Change in OI 15,000
Bid Price 2.10
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
CE190.00
7.45 1.25 20.16% 168.40
Previous Close 6.20
Open 6.70
High 9.50
Low 6.10
Vol 22,15,000
Open Interest (OI) 3,85,000
Change in OI 80,000
Bid Price 7.40
Offer Price 7.75
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE180.00
10.80 1.80 20.00% 165.05
Previous Close 9.00
Open 9.85
High 13.50
Low 9.10
Vol 40,20,000
Open Interest (OI) 7,90,000
Change in OI 1,60,000
Bid Price 10.60
Offer Price 11.00
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
9.55 1.55 19.38% 166.30
Previous Close 8.00
Open 9.30
High 11.65
Low 9.20
Vol 65,000
Open Interest (OI) 50,000
Change in OI 25,000
Bid Price 6.40
Offer Price 10.45
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
5.20 0.75 16.85% 170.65
Previous Close 4.45
Open 5.20
High 6.45
Low 4.15
Vol 12,65,000
Open Interest (OI) 4,80,000
Change in OI -5,000
Bid Price 5.10
Offer Price 5.35
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
3.75 0.50 15.38% 172.10
Previous Close 3.25
Open 3.50
High 4.00
Low 3.50
Vol 50,000
Open Interest (OI) 40,000
Change in OI 35,000
Bid Price 1.00
Offer Price 4.25
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE140.00
32.95 3.05 10.20% 142.90
Previous Close 29.90
Open 34.10
High 34.10
Low 32.95
Vol 15,000
Open Interest (OI) 75,000
Change in OI 15,000
Bid Price 34.25
Offer Price 45.90
Bid Quantity 30,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE160.00
24.00 1.90 8.60% 151.85
Previous Close 22.10
Open 20.25
High 24.00
Low 19.80
Vol 80,000
Open Interest (OI) 20,000
Change in OI 0
Bid Price 19.95
Offer Price 22.60
Bid Quantity 30,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE135.00
2.00 0.00 0.00% 173.85
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 0.90
Offer Price 2.30
Bid Quantity 15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE270.00
0.50 0.00 0.00% 175.35
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 5,000
Open Interest (OI) 20,000
Change in OI 0
Bid Price 0.15
Offer Price 0.50
Bid Quantity 35,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE205.00
36.80 0.00 0.00% 139.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50,000
Change in OI 0
Bid Price 20.05
Offer Price 49.95
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
44.40 0.00 0.00% 131.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,75,000
Change in OI 0
Bid Price 33.40
Offer Price 49.95
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
PE220.00
55.00 0.00 0.00% 120.85
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 37.95
Offer Price 55.65
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
PE120.00
1.60 0.00 0.00% 174.25
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 0.25
Offer Price 0.95
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
28.20 0.00 0.00% 147.65
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 18.00
Offer Price 27.80
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE200.00
39.90 0.00 0.00% 135.95
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 12.20
Offer Price 48.00
Bid Quantity 15,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE210.00
46.00 0.00 0.00% 129.85
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 29.55
Offer Price 43.65
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
CE240.00
2.00 0.00 0.00% 173.85
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 0.75
Offer Price 1.20
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% 105.35
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 54.80
Offer Price 72.85
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
CE250.00
0.90 -0.05 -5.26% 174.95
Previous Close 0.95
Open 0.60
High 0.90
Low 0.60
Vol 25,000
Open Interest (OI) 1,20,000
Change in OI 15,000
Bid Price 0.60
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
PE175.00
12.90 -2.10 -14.00% 162.95
Previous Close 15.00
Open 12.45
High 12.90
Low 11.00
Vol 25,000
Open Interest (OI) 20,000
Change in OI 15,000
Bid Price 8.20
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
PE180.00
14.00 -7.95 -36.22% 161.85
Previous Close 21.95
Open 18.90
High 18.95
Low 13.00
Vol 30,000
Open Interest (OI) 45,000
Change in OI 10,000
Bid Price 12.85
Offer Price 0.00
Bid Quantity 30,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE145.00
3.10 -1.80 -36.73% 172.75
Previous Close 4.90
Open 4.70
High 4.70
Low 2.80
Vol 15,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 1.25
Offer Price 6.45
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE170.00
11.00 -6.80 -38.20% 164.85
Previous Close 17.80
Open 12.55
High 14.50
Low 8.65
Vol 5,85,000
Open Interest (OI) 2,55,000
Change in OI 1,25,000
Bid Price 10.30
Offer Price 11.00
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE160.00
7.15 -4.50 -38.63% 168.70
Previous Close 11.65
Open 9.65
High 10.15
Low 5.50
Vol 5,80,000
Open Interest (OI) 3,05,000
Change in OI 85,000
Bid Price 6.75
Offer Price 7.20
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
5.45 -3.55 -39.44% 170.40
Previous Close 9.00
Open 6.90
High 6.90
Low 4.25
Vol 1,70,000
Open Interest (OI) 30,000
Change in OI 15,000
Bid Price 1.55
Offer Price 5.55
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE140.00
2.15 -1.85 -46.25% 173.70
Previous Close 4.00
Open 3.00
High 3.25
Low 1.75
Vol 2,15,000
Open Interest (OI) 1,70,000
Change in OI 65,000
Bid Price 1.80
Offer Price 2.10
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE165.00
8.60 -7.50 -46.58% 167.25
Previous Close 16.10
Open 12.00
High 12.00
Low 7.35
Vol 2,00,000
Open Interest (OI) 1,00,000
Change in OI 80,000
Bid Price 8.20
Offer Price 9.80
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE150.00
4.15 -3.75 -47.47% 171.70
Previous Close 7.90
Open 5.65
High 6.30
Low 3.25
Vol 6,45,000
Open Interest (OI) 2,05,000
Change in OI 95,000
Bid Price 3.80
Offer Price 4.20
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE130.00
1.00 -2.00 -66.67% 174.85
Previous Close 3.00
Open 0.80
High 1.00
Low 0.80
Vol 45,000
Open Interest (OI) 65,000
Change in OI 25,000
Bid Price 0.85
Offer Price 1.80
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