- You are here:
- Home
- Markets
- Market Dashboard
- Jindal Steel Power Ltd.
- F&O
NSE Symbol: | BSE Code: | ISIN: | Sector:
- Add to Portfolio
- Add to Watchlist
- Add to Alert
- Add to Message
Add to Portfolio
NSE
441.60
Change | Change % |
10.05 | 2.33% |
Updated:22 Apr, 2021, 15:59 PM IST |
BSE
441.80
Change | Change % |
10.35 | 2.40% |
Updated:22 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 CE300.00 |
144.05 | 38.95 | 37.06% | 297.55 |
Previous Close 105.10
Open 143.95
High 144.05
Low 143.95
Vol 15,000
Open Interest (OI) 1,35,000
Change in OI 0
Bid Price 50.25
Offer Price 213.45
Bid Quantity 5,000
Offer Quantity 5,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK CE330.00 |
110.00 | 28.00 | 34.15% | 331.60 |
Previous Close 82.00
Open 110.00
High 110.00
Low 110.00
Vol 5,000
Open Interest (OI) 1,50,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK CE350.00 |
92.50 | 18.90 | 25.68% | 349.10 |
Previous Close 73.60
Open 92.05
High 92.50
Low 92.05
Vol 10,000
Open Interest (OI) 4,40,000
Change in OI -5,000
Bid Price 89.65
Offer Price 0.00
Bid Quantity 15,000
Offer Quantity 0
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK CE420.00 |
27.00 | 5.45 | 25.29% | 414.60 |
Previous Close 21.55
Open 21.45
High 30.20
Low 21.45
Vol 15,55,000
Open Interest (OI) 8,45,000
Change in OI -3,60,000
Bid Price 26.15
Offer Price 27.45
Bid Quantity 10,000
Offer Quantity 10,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK CE395.00 |
44.30 | 8.70 | 24.44% | 397.30 |
Previous Close 35.60
Open 49.70
High 49.70
Low 44.30
Vol 15,000
Open Interest (OI) 1,35,000
Change in OI -5,000
Bid Price 41.05
Offer Price 108.95
Bid Quantity 15,000
Offer Quantity 5,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK CE380.00 |
61.00 | 11.60 | 23.48% | 380.60 |
Previous Close 49.40
Open 60.30
High 61.00
Low 60.30
Vol 10,000
Open Interest (OI) 2,60,000
Change in OI -5,000
Bid Price 52.00
Offer Price 63.25
Bid Quantity 5,000
Offer Quantity 10,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK CE410.00 |
35.00 | 6.60 | 23.24% | 406.60 |
Previous Close 28.40
Open 32.00
High 38.00
Low 30.60
Vol 4,05,000
Open Interest (OI) 4,20,000
Change in OI -40,000
Bid Price 20.15
Offer Price 35.55
Bid Quantity 20,000
Offer Quantity 5,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK CE440.00 |
14.00 | 2.55 | 22.27% | 427.60 |
Previous Close 11.45
Open 11.00
High 17.10
Low 11.00
Vol 1,03,05,000
Open Interest (OI) 13,55,000
Change in OI 30,000
Bid Price 13.20
Offer Price 14.45
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 |
54.70 | 9.80 | 21.83% | 386.90 |
Previous Close 44.90
Open 53.55
High 55.00
Low 48.80
Vol 80,000
Open Interest (OI) 3,45,000
Change in OI 0
Bid Price 42.55
Offer Price 114.80
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 |
44.00 | 7.85 | 21.72% | 397.60 |
Previous Close 36.15
Open 38.00
High 46.15
Low 38.00
Vol 13,00,000
Open Interest (OI) 10,00,000
Change in OI -4,75,000
Bid Price 43.00
Offer Price 47.50
Bid Quantity 5,000
Offer Quantity 30,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK CE360.00 |
78.05 | 12.05 | 18.26% | 363.55 |
Previous Close 66.00
Open 81.75
High 81.75
Low 78.05
Vol 10,000
Open Interest (OI) 2,55,000
Change in OI 0
Bid Price 80.30
Offer Price 151.30
Bid Quantity 10,000
Offer Quantity 5,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK CE450.00 |
9.60 | 1.45 | 17.79% | 432.00 |
Previous Close 8.15
Open 6.40
High 12.45
Low 6.40
Vol 1,33,10,000
Open Interest (OI) 18,15,000
Change in OI 3,15,000
Bid Price 9.20
Offer Price 9.60
Bid Quantity 5,000
Offer Quantity 10,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK CE430.00 |
18.90 | 2.80 | 17.39% | 422.70 |
Previous Close 16.10
Open 13.55
High 23.00
Low 13.55
Vol 42,15,000
Open Interest (OI) 10,05,000
Change in OI -6,95,000
Bid Price 18.45
Offer Price 20.15
Bid Quantity 10,000
Offer Quantity 5,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK CE460.00 |
6.45 | 0.95 | 17.27% | 435.15 |
Previous Close 5.50
Open 5.50
High 8.85
Low 5.45
Vol 71,50,000
Open Interest (OI) 10,10,000
Change in OI 2,10,000
Bid Price 6.00
Offer Price 6.40
Bid Quantity 5,000
Offer Quantity 5,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK CE340.00 |
100.05 | 14.70 | 17.22% | 341.55 |
Previous Close 85.35
Open 125.50
High 125.50
Low 98.85
Vol 15,000
Open Interest (OI) 3,05,000
Change in OI 0
Bid Price 99.70
Offer Price 102.05
Bid Quantity 20,000
Offer Quantity 5,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK CE370.00 |
75.00 | 11.00 | 17.19% | 366.60 |
Previous Close 64.00
Open 70.00
High 75.00
Low 67.60
Vol 65,000
Open Interest (OI) 2,50,000
Change in OI -35,000
Bid Price 70.55
Offer Price 140.10
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 |
38.45 | 5.20 | 15.64% | 403.15 |
Previous Close 33.25
Open 38.65
High 42.00
Low 35.00
Vol 1,20,000
Open Interest (OI) 80,000
Change in OI -40,000
Bid Price 32.85
Offer Price 44.85
Bid Quantity 5,000
Offer Quantity 5,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK CE470.00 |
4.20 | 0.40 | 10.53% | 437.40 |
Previous Close 3.80
Open 3.70
High 6.00
Low 3.70
Vol 47,50,000
Open Interest (OI) 6,70,000
Change in OI 3,70,000
Bid Price 3.95
Offer Price 4.25
Bid Quantity 5,000
Offer Quantity 5,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK CE480.00 |
2.70 | 0.05 | 1.89% | 438.90 |
Previous Close 2.65
Open 2.65
High 4.10
Low 2.55
Vol 49,00,000
Open Interest (OI) 7,15,000
Change in OI 20,000
Bid Price 2.65
Offer Price 2.75
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% | 441.25 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 70,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK CE335.00 |
78.00 | 0.00 | 0.00% | 363.60 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK PE335.00 |
0.30 | 0.00 | 0.00% | 441.30 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 55,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK CE345.00 |
79.00 | 0.00 | 0.00% | 362.60 |
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 95.25
Offer Price 98.85
Bid Quantity 5,000
Offer Quantity 10,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK CE315.00 |
75.70 | 0.00 | 0.00% | 365.90 |
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 35.40
Offer Price 132.25
Bid Quantity 20,000
Offer Quantity 5,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK CE365.00 |
50.20 | 0.00 | 0.00% | 391.40 |
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 75.35
Offer Price 141.00
Bid Quantity 5,000
Offer Quantity 15,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK PE220.00 |
1.05 | 0.00 | 0.00% | 440.55 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 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% | 441.40 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,20,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK PE170.00 |
0.05 | 0.00 | 0.00% | 441.55 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK PE250.00 |
0.30 | 0.00 | 0.00% | 441.30 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK PE275.00 |
0.25 | 0.00 | 0.00% | 441.35 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK CE240.00 |
63.00 | 0.00 | 0.00% | 378.60 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 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% | 365.65 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,15,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK CE320.00 |
112.00 | 0.00 | 0.00% | 329.60 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,55,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK PE285.00 |
0.50 | 0.00 | 0.00% | 441.10 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK CE310.00 |
99.35 | 0.00 | 0.00% | 342.25 |
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 129.50
Offer Price 150.00
Bid Quantity 10,000
Offer Quantity 5,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK CE375.00 |
34.30 | 0.00 | 0.00% | 407.30 |
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 42.05
Offer Price 133.95
Bid Quantity 15,000
Offer Quantity 20,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK PE375.00 |
1.50 | 0.00 | 0.00% | 440.10 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK CE385.00 |
29.75 | 0.00 | 0.00% | 411.85 |
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 1.10
Offer Price 121.70
Bid Quantity 5,000
Offer Quantity 20,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK PE295.00 |
0.50 | 0.00 | 0.00% | 441.10 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK PE255.00 |
0.05 | 0.00 | 0.00% | 441.55 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK PE265.00 |
2.60 | 0.00 | 0.00% | 439.00 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK CE355.00 |
65.65 | 0.00 | 0.00% | 375.95 |
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 6.30
Offer Price 89.45
Bid Quantity 25,000
Offer Quantity 15,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK PE385.00 |
1.95 | -0.10 | -4.88% | 439.65 |
Previous Close 2.05
Open 1.00
High 1.95
Low 1.00
Vol 20,000
Open Interest (OI) 95,000
Change in OI -5,000
Bid Price 0.65
Offer Price 2.55
Bid Quantity 5,000
Offer Quantity 95,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK CE490.00 |
1.75 | -0.10 | -5.41% | 439.85 |
Previous Close 1.85
Open 2.15
High 2.90
Low 1.75
Vol 25,95,000
Open Interest (OI) 6,20,000
Change in OI 2,55,000
Bid Price 0.90
Offer Price 1.75
Bid Quantity 5,000
Offer Quantity 5,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK PE440.00 |
12.55 | -6.55 | -34.29% | 429.05 |
Previous Close 19.10
Open 15.55
High 17.15
Low 11.10
Vol 28,95,000
Open Interest (OI) 3,55,000
Change in OI 2,75,000
Bid Price 11.50
Offer Price 12.55
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 |
17.20 | -10.00 | -36.76% | 424.40 |
Previous Close 27.20
Open 27.25
High 27.25
Low 17.00
Vol 90,000
Open Interest (OI) 40,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK CE500.00 |
1.25 | -0.80 | -39.02% | 440.35 |
Previous Close 2.05
Open 2.05
High 2.05
Low 1.25
Vol 5,40,000
Open Interest (OI) 1,65,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK PE320.00 |
0.15 | -0.10 | -40.00% | 441.45 |
Previous Close 0.25
Open 0.15
High 0.15
Low 0.15
Vol 5,000
Open Interest (OI) 3,55,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK PE430.00 |
8.15 | -5.95 | -42.20% | 433.45 |
Previous Close 14.10
Open 14.20
High 14.50
Low 7.35
Vol 36,90,000
Open Interest (OI) 6,60,000
Change in OI 2,25,000
Bid Price 7.60
Offer Price 8.65
Bid Quantity 5,000
Offer Quantity 5,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK PE340.00 |
0.20 | -0.15 | -42.86% | 441.40 |
Previous Close 0.35
Open 0.20
High 0.25
Low 0.20
Vol 1,05,000
Open Interest (OI) 4,80,000
Change in OI -55,000
Bid Price 0.20
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 PE420.00 |
5.35 | -4.25 | -44.27% | 436.25 |
Previous Close 9.60
Open 9.25
High 9.80
Low 4.80
Vol 39,70,000
Open Interest (OI) 13,10,000
Change in OI 1,85,000
Bid Price 5.35
Offer Price 5.80
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 |
0.70 | -0.60 | -46.15% | 440.90 |
Previous Close 1.30
Open 1.25
High 1.25
Low 0.50
Vol 4,45,000
Open Interest (OI) 5,20,000
Change in OI -40,000
Bid Price 0.55
Offer Price 0.80
Bid Quantity 15,000
Offer Quantity 10,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK PE360.00 |
0.45 | -0.40 | -47.06% | 441.15 |
Previous Close 0.85
Open 0.45
High 0.70
Low 0.35
Vol 4,45,000
Open Interest (OI) 4,25,000
Change in OI -30,000
Bid Price 0.40
Offer Price 1.55
Bid Quantity 5,000
Offer Quantity 5,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK PE405.00 |
2.85 | -2.70 | -48.65% | 438.75 |
Previous Close 5.55
Open 3.65
High 4.10
Low 2.60
Vol 2,25,000
Open Interest (OI) 1,25,000
Change in OI 10,000
Bid Price 2.65
Offer Price 4.05
Bid Quantity 5,000
Offer Quantity 5,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK PE410.00 |
3.40 | -3.25 | -48.87% | 438.20 |
Previous Close 6.65
Open 4.70
High 5.25
Low 3.00
Vol 20,55,000
Open Interest (OI) 6,15,000
Change in OI 1,65,000
Bid Price 3.40
Offer Price 3.75
Bid Quantity 5,000
Offer Quantity 5,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK PE400.00 |
2.25 | -2.20 | -49.44% | 439.35 |
Previous Close 4.45
Open 4.00
High 4.00
Low 1.95
Vol 45,70,000
Open Interest (OI) 15,85,000
Change in OI 4,95,000
Bid Price 2.15
Offer Price 2.25
Bid Quantity 5,000
Offer Quantity 5,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK PE345.00 |
0.20 | -0.20 | -50.00% | 441.40 |
Previous Close 0.40
Open 0.20
High 0.20
Low 0.20
Vol 5,000
Open Interest (OI) 75,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK PE280.00 |
0.10 | -0.10 | -50.00% | 441.50 |
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 5,000
Open Interest (OI) 1,45,000
Change in OI -5,000
Bid Price 0.05
Offer Price 0.20
Bid Quantity 85,000
Offer Quantity 5,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK PE390.00 |
1.45 | -1.45 | -50.00% | 440.15 |
Previous Close 2.90
Open 1.55
High 2.00
Low 1.15
Vol 5,60,000
Open Interest (OI) 5,50,000
Change in OI 10,000
Bid Price 1.00
Offer Price 1.45
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 |
0.30 | -0.30 | -50.00% | 441.30 |
Previous Close 0.60
Open 0.40
High 0.45
Low 0.25
Vol 2,60,000
Open Interest (OI) 11,00,000
Change in OI -1,65,000
Bid Price 0.25
Offer Price 0.35
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 |
1.80 | -1.85 | -50.68% | 439.80 |
Previous Close 3.65
Open 2.05
High 3.00
Low 1.60
Vol 1,05,000
Open Interest (OI) 2,20,000
Change in OI 5,000
Bid Price 1.75
Offer Price 2.95
Bid Quantity 5,000
Offer Quantity 5,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK PE380.00 |
0.95 | -1.00 | -51.28% | 440.65 |
Previous Close 1.95
Open 1.70
High 1.70
Low 0.80
Vol 8,25,000
Open Interest (OI) 6,50,000
Change in OI -30,000
Bid Price 0.90
Offer Price 0.95
Bid Quantity 15,000
Offer Quantity 5,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK PE330.00 |
0.10 | -0.15 | -60.00% | 441.50 |
Previous Close 0.25
Open 0.15
High 0.45
Low 0.10
Vol 20,000
Open Interest (OI) 3,95,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK PE290.00 |
0.10 | -0.15 | -60.00% | 441.50 |
Previous Close 0.25
Open 0.10
High 0.10
Low 0.10
Vol 10,000
Open Interest (OI) 2,75,000
Change in OI -5,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 15,000
Offer Quantity 25,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK PE300.00 |
0.10 | -0.15 | -60.00% | 441.50 |
Previous Close 0.25
Open 0.10
High 0.20
Low 0.10
Vol 70,000
Open Interest (OI) 5,35,000
Change in OI -20,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 60,000
Offer Quantity 15,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK PE325.00 |
0.15 | -0.35 | -70.00% | 441.45 |
Previous Close 0.50
Open 0.10
High 0.15
Low 0.10
Vol 10,000
Open Interest (OI) 1,55,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK PE310.00 |
0.10 | -0.35 | -77.78% | 441.50 |
Previous Close 0.45
Open 0.10
High 0.10
Low 0.10
Vol 45,000
Open Interest (OI) 2,60,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK PE315.00 |
0.10 | -0.40 | -80.00% | 441.50 |
Previous Close 0.50
Open 0.10
High 0.10
Low 0.10
Vol 5,000
Open Interest (OI) 1,40,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK PE355.00 |
0.30 | -1.35 | -81.82% | 441.30 |
Previous Close 1.65
Open 0.30
High 0.30
Low 0.30
Vol 5,000
Open Interest (OI) 95,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK PE365.00 |
0.60 | -2.80 | -82.35% | 441.00 |
Previous Close 3.40
Open 0.60
High 0.60
Low 0.60
Vol 20,000
Open Interest (OI) 50,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 29-04-2021 |
OPTSTK PE305.00 |
0.05 | -1.45 | -96.67% | 441.55 |
Previous Close 1.50
Open 1.50
High 1.50
Low 0.05
Vol 10,000
Open Interest (OI) 55,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 27-05-2021 |
OPTSTK CE500.00 |
13.70 | 5.15 | 60.23% | 427.90 |
Previous Close 8.55
Open 13.70
High 13.70
Low 13.70
Vol 5,000
Open Interest (OI) 0
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 27-05-2021 |
OPTSTK CE400.00 |
52.00 | 10.00 | 23.81% | 389.60 |
Previous Close 42.00
Open 52.00
High 52.00
Low 52.00
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 48.65
Offer Price 65.70
Bid Quantity 15,000
Offer Quantity 5,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 27-05-2021 |
OPTSTK CE450.00 |
27.50 | 2.50 | 10.00% | 414.10 |
Previous Close 25.00
Open 28.00
High 28.00
Low 25.00
Vol 70,000
Open Interest (OI) 60,000
Change in OI 30,000
Bid Price 23.70
Offer Price 28.95
Bid Quantity 5,000
Offer Quantity 5,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 27-05-2021 |
OPTSTK CE420.00 |
42.00 | 3.50 | 9.09% | 399.60 |
Previous Close 38.50
Open 40.00
High 42.00
Low 40.00
Vol 15,000
Open Interest (OI) 25,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 27-05-2021 |
OPTSTK CE440.00 |
32.50 | 2.50 | 8.33% | 409.10 |
Previous Close 30.00
Open 32.00
High 34.00
Low 31.75
Vol 40,000
Open Interest (OI) 40,000
Change in OI 20,000
Bid Price 31.00
Offer Price 35.15
Bid Quantity 5,000
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% | 375.60 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 27-05-2021 |
OPTSTK PE450.00 |
46.70 | 0.00 | 0.00% | 394.90 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 27-05-2021 |
OPTSTK PE330.00 |
3.00 | 0.00 | 0.00% | 438.60 |
Previous Close 3.00
Open 5.55
High 5.55
Low 3.00
Vol 10,000
Open Interest (OI) 25,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 27-05-2021 |
OPTSTK CE490.00 |
9.00 | 0.00 | 0.00% | 432.60 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 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% | 413.10 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 27-05-2021 |
OPTSTK PE430.00 |
27.00 | 0.00 | 0.00% | 414.60 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 27-05-2021 |
OPTSTK CE380.00 |
30.00 | 0.00 | 0.00% | 411.60 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 27-05-2021 |
OPTSTK PE400.00 |
12.50 | -3.00 | -19.35% | 429.10 |
Previous Close 15.50
Open 14.00
High 14.00
Low 12.45
Vol 80,000
Open Interest (OI) 40,000
Change in OI 20,000
Bid Price 11.95
Offer Price 13.20
Bid Quantity 5,000
Offer Quantity 5,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 27-05-2021 |
OPTSTK PE350.00 |
3.50 | -2.80 | -44.44% | 438.10 |
Previous Close 6.30
Open 3.50
High 4.00
Low 3.50
Vol 1,45,000
Open Interest (OI) 1,40,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
JINDALSTEL 24-06-2021 |
OPTSTK PE250.00 |
2.05 | 0.00 | 0.00% | 439.55 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 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.