Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
175.05
Change Change %
10.85 6.61%

Updated:25 Sep, 2020, 11:59 AM IST

BSE
175.60
Change Change %
11.45 6.98%

Updated:25 Sep, 2020, 11:59 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE195.00
6.10 1.80 41.86% 168.95
Previous Close 4.30
Open 6.00
High 7.85
Low 5.30
Vol 45,000
Open Interest (OI) 30,000
Change in OI 20,000
Bid Price 6.35
Offer Price 6.70
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
14.05 3.80 37.07% 161.00
Previous Close 10.25
Open 12.00
High 14.05
Low 11.50
Vol 2,80,000
Open Interest (OI) 1,20,000
Change in OI 55,000
Bid Price 13.30
Offer Price 14.10
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE180.00
11.30 2.30 25.56% 163.75
Previous Close 9.00
Open 9.85
High 11.80
Low 9.10
Vol 28,15,000
Open Interest (OI) 8,95,000
Change in OI 2,65,000
Bid Price 10.95
Offer Price 11.65
Bid Quantity 20,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE190.00
7.70 1.50 24.19% 167.35
Previous Close 6.20
Open 6.70
High 8.15
Low 6.10
Vol 11,40,000
Open Interest (OI) 3,60,000
Change in OI 55,000
Bid Price 7.85
Offer Price 8.00
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
5.50 1.05 23.60% 169.55
Previous Close 4.45
Open 5.20
High 5.55
Low 4.15
Vol 6,65,000
Open Interest (OI) 5,80,000
Change in OI 95,000
Bid Price 5.20
Offer Price 5.50
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE170.00
15.15 2.70 21.69% 159.90
Previous Close 12.45
Open 14.00
High 16.50
Low 13.05
Vol 8,05,000
Open Interest (OI) 3,15,000
Change in OI 1,50,000
Bid Price 15.75
Offer Price 16.45
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE165.00
17.30 2.40 16.11% 157.75
Previous Close 14.90
Open 17.45
High 18.50
Low 16.55
Vol 45,000
Open Interest (OI) 35,000
Change in OI -5,000
Bid Price 17.05
Offer Price 19.45
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
9.20 1.20 15.00% 165.85
Previous Close 8.00
Open 9.30
High 9.30
Low 9.20
Vol 10,000
Open Interest (OI) 30,000
Change in OI 5,000
Bid Price 8.55
Offer Price 10.15
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE140.00
32.95 3.05 10.20% 142.10
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 42.55
Bid Quantity 30,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE210.00
3.50 0.25 7.69% 171.55
Previous Close 3.25
Open 3.50
High 3.50
Low 3.50
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 3.20
Offer Price 4.00
Bid Quantity 5,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE135.00
2.00 0.00 0.00% 173.05
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 1.55
Offer Price 3.65
Bid Quantity 10,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE270.00
0.50 0.00 0.00% 174.55
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 0.20
Offer Price 0.50
Bid Quantity 5,000
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% 138.25
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 14.90
Offer Price 49.90
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE215.00
44.40 0.00 0.00% 130.65
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 34.55
Offer Price 53.50
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
PE130.00
3.00 0.00 0.00% 172.05
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 0.80
Offer Price 3.70
Bid Quantity 15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE220.00
2.00 0.00 0.00% 173.05
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 1.90
Offer Price 2.90
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% 120.05
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 41.90
Offer Price 55.90
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% 173.45
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 0.15
Offer Price 2.50
Bid Quantity 15,000
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% 146.85
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 5.85
Offer Price 26.65
Bid Quantity 15,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE200.00
39.90 0.00 0.00% 135.15
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 24.00
Offer Price 50.35
Bid Quantity 30,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE210.00
46.00 0.00 0.00% 129.05
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 32.05
Offer Price 45.90
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% 173.05
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 0.75
Offer Price 2.00
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% 104.55
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 60.45
Offer Price 77.95
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
PE175.00
15.00 0.00 0.00% 160.05
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 11.60
Offer Price 14.45
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE250.00
0.90 -0.05 -5.26% 174.15
Previous Close 0.95
Open 0.60
High 0.90
Low 0.60
Vol 10,000
Open Interest (OI) 1,10,000
Change in OI 5,000
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
CE160.00
19.95 -2.15 -9.73% 155.10
Previous Close 22.10
Open 20.25
High 20.50
Low 19.80
Vol 25,000
Open Interest (OI) 25,000
Change in OI 0
Bid Price 21.40
Offer Price 22.50
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
18.90 -3.05 -13.90% 156.15
Previous Close 21.95
Open 18.90
High 18.95
Low 18.90
Vol 15,000
Open Interest (OI) 35,000
Change in OI 0
Bid Price 11.80
Offer Price 17.30
Bid Quantity 40,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE155.00
6.15 -2.85 -31.67% 168.90
Previous Close 9.00
Open 6.90
High 6.90
Low 6.15
Vol 20,000
Open Interest (OI) 20,000
Change in OI 5,000
Bid Price 5.35
Offer Price 5.85
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE145.00
3.10 -1.80 -36.73% 171.95
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 2.45
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
11.10 -6.70 -37.64% 163.95
Previous Close 17.80
Open 12.55
High 14.50
Low 11.10
Vol 1,10,000
Open Interest (OI) 1,80,000
Change in OI 50,000
Bid Price 11.05
Offer Price 11.60
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE160.00
7.25 -4.40 -37.77% 167.80
Previous Close 11.65
Open 9.65
High 10.15
Low 7.20
Vol 2,45,000
Open Interest (OI) 2,80,000
Change in OI 60,000
Bid Price 7.10
Offer Price 7.35
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE140.00
2.40 -1.60 -40.00% 172.65
Previous Close 4.00
Open 3.00
High 3.25
Low 2.40
Vol 1,15,000
Open Interest (OI) 1,60,000
Change in OI 55,000
Bid Price 2.35
Offer Price 2.65
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE165.00
9.30 -6.80 -42.24% 165.75
Previous Close 16.10
Open 12.00
High 12.00
Low 9.00
Vol 1,05,000
Open Interest (OI) 75,000
Change in OI 55,000
Bid Price 9.00
Offer Price 9.30
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
4.50 -3.40 -43.04% 170.55
Previous Close 7.90
Open 5.65
High 6.30
Low 4.25
Vol 3,00,000
Open Interest (OI) 2,10,000
Change in OI 1,00,000
Bid Price 4.30
Offer Price 4.45
Bid Quantity 15,000
Offer Quantity 15,000

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