Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
431.55
Change Change %
17.75 4.29%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
431.45
Change Change %
17.30 4.18%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE320.00
0.30 0.05 20.00% 431.25
Previous Close 0.25
Open 0.20
High 0.30
Low 0.20
Vol 45,000
Open Interest (OI) 3,55,000
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
29-04-2021
OPTSTK
PE430.00
14.15 0.05 0.35% 417.40
Previous Close 14.10
Open 18.10
High 20.60
Low 12.05
Vol 26,65,000
Open Interest (OI) 4,35,000
Change in OI 0
Bid Price 13.80
Offer Price 14.20
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE440.00
19.15 0.05 0.26% 412.40
Previous Close 19.10
Open 17.20
High 22.00
Low 17.20
Vol 1,70,000
Open Interest (OI) 80,000
Change in OI 0
Bid Price 18.10
Offer Price 20.50
Bid Quantity 15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE270.00
0.35 0.00 0.00% 431.20
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 0.10
Offer Price 0.25
Bid Quantity 5,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE450.00
27.20 0.00 0.00% 404.35
Previous Close 27.20
Open 27.20
High 27.20
Low 27.20
Vol 5,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 25.35
Offer Price 27.25
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE405.00
33.25 0.00 0.00% 398.30
Previous Close 33.25
Open 30.45
High 35.85
Low 24.00
Vol 85,000
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 31.10
Offer Price 33.20
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE335.00
78.00 0.00 0.00% 353.55
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE335.00
0.30 0.00 0.00% 431.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 55,000
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 50,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE345.00
79.00 0.00 0.00% 352.55
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 82.00
Offer Price 0.00
Bid Quantity 30,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE345.00
0.40 0.00 0.00% 431.15
Previous Close 0.40
Open 0.40
High 0.40
Low 0.40
Vol 5,000
Open Interest (OI) 75,000
Change in OI 0
Bid Price 0.15
Offer Price 1.45
Bid Quantity 45,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE315.00
75.70 0.00 0.00% 355.85
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 22.40
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE315.00
0.50 0.00 0.00% 431.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,40,000
Change in OI 0
Bid Price 0.15
Offer Price 1.50
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE365.00
50.20 0.00 0.00% 381.35
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 65.50
Offer Price 120.50
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE365.00
3.40 0.00 0.00% 428.15
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 0.65
Offer Price 2.45
Bid Quantity 5,000
Offer Quantity 95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE220.00
1.05 0.00 0.00% 430.50
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 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE370.00
64.00 0.00 0.00% 367.55
Previous Close 64.00
Open 64.00
High 64.00
Low 64.00
Vol 10,000
Open Interest (OI) 2,85,000
Change in OI 0
Bid Price 60.50
Offer Price 63.15
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE280.00
0.20 0.00 0.00% 431.35
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 5,000
Open Interest (OI) 1,50,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 1,00,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE260.00
0.20 0.00 0.00% 431.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 0.05
Offer Price 1.40
Bid Quantity 80,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE395.00
35.60 0.00 0.00% 395.95
Previous Close 35.60
Open 35.60
High 35.60
Low 35.60
Vol 5,000
Open Interest (OI) 1,40,000
Change in OI 0
Bid Price 37.00
Offer Price 42.75
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE170.00
0.05 0.00 0.00% 431.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 5,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE250.00
0.30 0.00 0.00% 431.25
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 1.00
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE275.00
0.25 0.00 0.00% 431.30
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 0.05
Offer Price 1.40
Bid Quantity 45,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE240.00
63.00 0.00 0.00% 368.55
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 0.00
Offer Price 252.00
Bid Quantity 0
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE325.00
75.95 0.00 0.00% 355.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,15,000
Change in OI 0
Bid Price 0.00
Offer Price 166.25
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE325.00
0.50 0.00 0.00% 431.05
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 10,000
Open Interest (OI) 1,55,000
Change in OI 0
Bid Price 0.15
Offer Price 3.05
Bid Quantity 50,000
Offer Quantity 95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE330.00
82.00 0.00 0.00% 349.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,55,000
Change in OI 0
Bid Price 83.15
Offer Price 0.00
Bid Quantity 10,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE330.00
0.25 0.00 0.00% 431.30
Previous Close 0.25
Open 0.35
High 0.40
Low 0.25
Vol 65,000
Open Interest (OI) 3,95,000
Change in OI 0
Bid Price 0.20
Offer Price 0.35
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE320.00
112.00 0.00 0.00% 319.55
Previous Close 112.00
Open 106.75
High 116.00
Low 104.50
Vol 30,000
Open Interest (OI) 1,55,000
Change in OI 0
Bid Price 111.00
Offer Price 113.05
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE285.00
0.50 0.00 0.00% 431.05
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 5,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 0.05
Offer Price 0.60
Bid Quantity 40,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE310.00
99.35 0.00 0.00% 332.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,25,000
Change in OI 0
Bid Price 27.00
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE310.00
0.45 0.00 0.00% 431.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,90,000
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 60,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE375.00
34.30 0.00 0.00% 397.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,30,000
Change in OI 0
Bid Price 55.95
Offer Price 105.10
Bid Quantity 5,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE375.00
1.50 0.00 0.00% 430.05
Previous Close 1.50
Open 1.70
High 1.80
Low 1.50
Vol 20,000
Open Interest (OI) 80,000
Change in OI 0
Bid Price 1.05
Offer Price 3.25
Bid Quantity 5,000
Offer Quantity 95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE385.00
29.75 0.00 0.00% 401.80
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 45.00
Offer Price 95.70
Bid Quantity 10,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE385.00
2.05 0.00 0.00% 429.50
Previous Close 2.05
Open 2.95
High 4.00
Low 2.05
Vol 25,000
Open Interest (OI) 1,00,000
Change in OI 0
Bid Price 2.00
Offer Price 3.85
Bid Quantity 5,000
Offer Quantity 95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE340.00
85.35 0.00 0.00% 346.20
Previous Close 85.35
Open 89.90
High 89.90
Low 82.40
Vol 45,000
Open Interest (OI) 3,05,000
Change in OI 0
Bid Price 90.45
Offer Price 92.85
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE390.00
44.90 0.00 0.00% 386.65
Previous Close 44.90
Open 37.25
High 50.00
Low 34.00
Vol 50,000
Open Interest (OI) 3,45,000
Change in OI 0
Bid Price 42.60
Offer Price 44.60
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE380.00
49.40 0.00 0.00% 382.15
Previous Close 49.40
Open 50.00
High 56.00
Low 43.65
Vol 80,000
Open Interest (OI) 2,65,000
Change in OI 0
Bid Price 51.50
Offer Price 101.95
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE360.00
66.00 0.00 0.00% 365.55
Previous Close 66.00
Open 70.00
High 70.00
Low 61.40
Vol 35,000
Open Interest (OI) 2,55,000
Change in OI 0
Bid Price 70.35
Offer Price 74.00
Bid Quantity 20,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE295.00
0.50 0.00 0.00% 431.05
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 0.10
Offer Price 1.70
Bid Quantity 40,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE290.00
0.25 0.00 0.00% 431.30
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 15,000
Open Interest (OI) 2,80,000
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 75,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE305.00
44.50 0.00 0.00% 387.05
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 98.95
Offer Price 125.65
Bid Quantity 95,000
Offer Quantity 95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE305.00
1.50 0.00 0.00% 430.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 55,000
Change in OI 0
Bid Price 0.10
Offer Price 1.70
Bid Quantity 40,000
Offer Quantity 95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE350.00
73.60 0.00 0.00% 357.95
Previous Close 73.60
Open 79.90
High 79.90
Low 73.60
Vol 10,000
Open Interest (OI) 4,45,000
Change in OI 0
Bid Price 76.65
Offer Price 0.00
Bid Quantity 20,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE255.00
0.05 0.00 0.00% 431.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 15,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE300.00
105.10 0.00 0.00% 326.45
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 108.00
Offer Price 192.15
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE300.00
0.25 0.00 0.00% 431.30
Previous Close 0.25
Open 0.20
High 0.25
Low 0.15
Vol 1,70,000
Open Interest (OI) 5,55,000
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 55,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE265.00
2.60 0.00 0.00% 428.95
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 0.00
Offer Price 1.50
Bid Quantity 0
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE355.00
65.65 0.00 0.00% 365.90
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 74.65
Offer Price 132.60
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE355.00
1.65 0.00 0.00% 429.90
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 0.55
Offer Price 1.95
Bid Quantity 5,000
Offer Quantity 95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE420.00
9.35 -0.25 -2.60% 422.20
Previous Close 9.60
Open 12.70
High 15.40
Low 8.50
Vol 50,15,000
Open Interest (OI) 11,25,000
Change in OI 0
Bid Price 9.30
Offer Price 9.65
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE470.00
3.70 -0.10 -2.63% 427.85
Previous Close 3.80
Open 3.40
High 5.30
Low 2.35
Vol 20,10,000
Open Interest (OI) 3,00,000
Change in OI 0
Bid Price 3.55
Offer Price 3.80
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE490.00
1.80 -0.05 -2.70% 429.75
Previous Close 1.85
Open 1.85
High 2.50
Low 1.05
Vol 17,80,000
Open Interest (OI) 3,65,000
Change in OI 0
Bid Price 1.80
Offer Price 1.95
Bid Quantity 10,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE405.00
5.35 -0.20 -3.60% 426.20
Previous Close 5.55
Open 6.70
High 8.65
Low 4.90
Vol 9,30,000
Open Interest (OI) 1,15,000
Change in OI 0
Bid Price 5.15
Offer Price 5.90
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE400.00
34.80 -1.35 -3.73% 396.75
Previous Close 36.15
Open 30.00
High 41.05
Low 26.85
Vol 12,75,000
Open Interest (OI) 14,75,000
Change in OI 0
Bid Price 34.85
Offer Price 35.50
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE440.00
11.00 -0.45 -3.93% 420.55
Previous Close 11.45
Open 7.60
High 14.95
Low 7.35
Vol 1,10,15,000
Open Interest (OI) 13,25,000
Change in OI 0
Bid Price 10.80
Offer Price 11.00
Bid Quantity 5,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE460.00
5.25 -0.25 -4.55% 426.30
Previous Close 5.50
Open 3.75
High 7.50
Low 3.40
Vol 59,40,000
Open Interest (OI) 8,00,000
Change in OI 0
Bid Price 5.25
Offer Price 5.35
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE450.00
7.75 -0.40 -4.91% 423.80
Previous Close 8.15
Open 5.40
High 10.90
Low 5.00
Vol 1,16,75,000
Open Interest (OI) 15,00,000
Change in OI 0
Bid Price 7.80
Offer Price 7.95
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE410.00
27.00 -1.40 -4.93% 404.55
Previous Close 28.40
Open 19.95
High 32.00
Low 19.95
Vol 10,75,000
Open Interest (OI) 4,60,000
Change in OI 0
Bid Price 26.90
Offer Price 30.90
Bid Quantity 5,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE410.00
6.30 -0.35 -5.26% 425.25
Previous Close 6.65
Open 10.05
High 10.80
Low 5.80
Vol 33,45,000
Open Interest (OI) 4,50,000
Change in OI 0
Bid Price 6.35
Offer Price 7.40
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE395.00
3.45 -0.20 -5.48% 428.10
Previous Close 3.65
Open 4.50
High 5.45
Low 3.30
Vol 2,20,000
Open Interest (OI) 2,15,000
Change in OI 0
Bid Price 3.30
Offer Price 5.00
Bid Quantity 5,000
Offer Quantity 95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE400.00
4.20 -0.25 -5.62% 427.35
Previous Close 4.45
Open 8.80
High 8.85
Low 3.95
Vol 52,25,000
Open Interest (OI) 10,90,000
Change in OI 0
Bid Price 4.05
Offer Price 4.20
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE480.00
2.50 -0.15 -5.66% 429.05
Previous Close 2.65
Open 1.80
High 3.60
Low 1.65
Vol 40,20,000
Open Interest (OI) 6,95,000
Change in OI 0
Bid Price 2.45
Offer Price 2.60
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE430.00
15.10 -1.00 -6.21% 416.45
Previous Close 16.10
Open 11.20
High 20.20
Low 10.45
Vol 1,58,00,000
Open Interest (OI) 17,00,000
Change in OI 0
Bid Price 15.20
Offer Price 15.50
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE370.00
1.20 -0.10 -7.69% 430.35
Previous Close 1.30
Open 1.70
High 1.95
Low 1.15
Vol 6,95,000
Open Interest (OI) 5,60,000
Change in OI 0
Bid Price 1.00
Offer Price 1.25
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE420.00
19.80 -1.75 -8.12% 411.75
Previous Close 21.55
Open 15.00
High 26.40
Low 14.70
Vol 79,20,000
Open Interest (OI) 12,05,000
Change in OI 0
Bid Price 19.95
Offer Price 21.35
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE350.00
0.55 -0.05 -8.33% 431.00
Previous Close 0.60
Open 1.10
High 1.10
Low 0.50
Vol 7,60,000
Open Interest (OI) 12,65,000
Change in OI 0
Bid Price 0.35
Offer Price 0.65
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE390.00
2.65 -0.25 -8.62% 428.90
Previous Close 2.90
Open 4.00
High 4.75
Low 2.55
Vol 10,45,000
Open Interest (OI) 5,40,000
Change in OI 0
Bid Price 2.55
Offer Price 2.85
Bid Quantity 10,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE380.00
1.75 -0.20 -10.26% 429.80
Previous Close 1.95
Open 3.40
High 3.40
Low 1.70
Vol 17,95,000
Open Interest (OI) 6,80,000
Change in OI 0
Bid Price 1.75
Offer Price 1.95
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE360.00
0.75 -0.10 -11.76% 430.80
Previous Close 0.85
Open 1.20
High 1.35
Low 0.75
Vol 3,75,000
Open Interest (OI) 4,55,000
Change in OI 0
Bid Price 0.70
Offer Price 1.00
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE340.00
0.30 -0.05 -14.29% 431.25
Previous Close 0.35
Open 0.95
High 0.95
Low 0.30
Vol 4,55,000
Open Interest (OI) 5,35,000
Change in OI 0
Bid Price 0.30
Offer Price 0.40
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
27-05-2021
OPTSTK
CE370.00
66.00 0.00 0.00% 365.55
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 6.60
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
27-05-2021
OPTSTK
CE400.00
42.00 0.00 0.00% 389.55
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 3.05
Offer Price 93.55
Bid Quantity 10,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
27-05-2021
OPTSTK
PE400.00
15.50 0.00 0.00% 416.05
Previous Close 15.50
Open 18.00
High 18.00
Low 15.00
Vol 30,000
Open Interest (OI) 20,000
Change in OI 0
Bid Price 12.50
Offer Price 16.50
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
27-05-2021
OPTSTK
CE450.00
25.00 0.00 0.00% 406.55
Previous Close 25.00
Open 17.70
High 25.00
Low 17.70
Vol 45,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 20.00
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
27-05-2021
OPTSTK
PE450.00
46.70 0.00 0.00% 384.85
Previous Close 46.70
Open 42.70
High 46.70
Low 42.70
Vol 20,000
Open Interest (OI) 20,000
Change in OI 0
Bid Price 0.00
Offer Price 46.70
Bid Quantity 0
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
27-05-2021
OPTSTK
PE330.00
3.00 0.00 0.00% 428.55
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 1.30
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
27-05-2021
OPTSTK
CE440.00
30.00 0.00 0.00% 401.55
Previous Close 30.00
Open 22.00
High 30.00
Low 22.00
Vol 10,000
Open Interest (OI) 20,000
Change in OI 0
Bid Price 24.50
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
27-05-2021
OPTSTK
CE420.00
38.50 0.00 0.00% 393.05
Previous Close 38.50
Open 36.10
High 38.50
Low 31.15
Vol 30,000
Open Interest (OI) 25,000
Change in OI 0
Bid Price 35.20
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
27-05-2021
OPTSTK
PE350.00
6.40 0.00 0.00% 425.15
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 3.85
Offer Price 21.00
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
27-05-2021
OPTSTK
CE490.00
9.00 0.00 0.00% 422.55
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 1.85
Offer Price 33.50
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
27-05-2021
OPTSTK
CE430.00
28.50 0.00 0.00% 403.05
Previous Close 28.50
Open 27.45
High 28.50
Low 27.45
Vol 20,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 1.15
Offer Price 33.75
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
27-05-2021
OPTSTK
PE430.00
27.00 0.00 0.00% 404.55
Previous Close 27.00
Open 27.00
High 27.00
Low 27.00
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 21.40
Offer Price 0.00
Bid Quantity 10,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
27-05-2021
OPTSTK
CE380.00
30.00 0.00 0.00% 401.55
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 4.00
Offer Price 0.00
Bid Quantity 10,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-06-2021
OPTSTK
PE250.00
2.05 0.00 0.00% 429.50
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 0.10
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