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
CE450.00
7.75 3.25 72.22% 423.80
Previous Close 4.50
Open 5.40
High 10.90
Low 5.00
Vol 1,16,75,000
Open Interest (OI) 14,65,000
Change in OI 4,60,000
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
CE460.00
5.25 2.20 72.13% 426.30
Previous Close 3.05
Open 3.75
High 7.50
Low 3.40
Vol 59,40,000
Open Interest (OI) 8,10,000
Change in OI 2,60,000
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
CE440.00
10.75 4.50 72.00% 420.80
Previous Close 6.25
Open 7.60
High 14.95
Low 7.35
Vol 1,10,00,000
Open Interest (OI) 13,50,000
Change in OI 5,90,000
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
CE490.00
1.80 0.75 71.43% 429.75
Previous Close 1.05
Open 1.85
High 2.50
Low 1.05
Vol 17,80,000
Open Interest (OI) 3,65,000
Change in OI 70,000
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
CE430.00
15.10 6.15 68.72% 416.45
Previous Close 8.95
Open 11.20
High 20.20
Low 10.45
Vol 1,58,00,000
Open Interest (OI) 16,85,000
Change in OI 5,60,000
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
CE405.00
33.25 12.80 62.59% 398.30
Previous Close 20.45
Open 30.45
High 35.85
Low 24.00
Vol 85,000
Open Interest (OI) 1,20,000
Change in OI 15,000
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
CE470.00
3.70 1.40 60.87% 427.85
Previous Close 2.30
Open 3.40
High 5.30
Low 2.35
Vol 20,10,000
Open Interest (OI) 3,05,000
Change in OI 1,45,000
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
CE480.00
2.55 0.95 59.38% 429.00
Previous Close 1.60
Open 1.80
High 3.60
Low 1.65
Vol 40,15,000
Open Interest (OI) 7,20,000
Change in OI 80,000
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
CE320.00
112.00 39.90 55.34% 319.55
Previous Close 72.10
Open 106.75
High 116.00
Low 104.50
Vol 30,000
Open Interest (OI) 1,60,000
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
CE420.00
19.80 7.05 55.29% 411.75
Previous Close 12.75
Open 15.00
High 26.40
Low 14.70
Vol 79,20,000
Open Interest (OI) 14,10,000
Change in OI -2,65,000
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
CE410.00
27.00 9.60 55.17% 404.55
Previous Close 17.40
Open 19.95
High 32.00
Low 19.95
Vol 10,75,000
Open Interest (OI) 4,75,000
Change in OI -2,10,000
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
CE370.00
64.00 22.60 54.59% 367.55
Previous Close 41.40
Open 64.00
High 64.00
Low 64.00
Vol 10,000
Open Interest (OI) 2,90,000
Change in OI -5,000
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
CE400.00
34.80 12.00 52.63% 396.75
Previous Close 22.80
Open 30.00
High 41.05
Low 26.85
Vol 12,75,000
Open Interest (OI) 14,80,000
Change in OI -1,45,000
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
CE380.00
49.40 14.40 41.14% 382.15
Previous Close 35.00
Open 50.00
High 56.00
Low 43.65
Vol 80,000
Open Interest (OI) 2,65,000
Change in OI -45,000
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
CE390.00
44.90 12.85 40.09% 386.65
Previous Close 32.05
Open 37.25
High 50.00
Low 34.00
Vol 50,000
Open Interest (OI) 3,55,000
Change in OI -5,000
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
PE290.00
0.25 0.05 25.00% 431.30
Previous Close 0.20
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
CE350.00
73.60 9.85 15.45% 357.95
Previous Close 63.75
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
CE360.00
66.00 6.50 10.92% 365.55
Previous Close 59.50
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
CE395.00
35.60 2.55 7.72% 395.95
Previous Close 33.05
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
CE340.00
85.35 5.35 6.69% 346.20
Previous Close 80.00
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
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
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
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
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
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
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
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
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
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
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
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
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
PE285.00
0.50 -0.05 -9.09% 431.05
Previous Close 0.55
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
PE280.00
0.20 -0.10 -33.33% 431.35
Previous Close 0.30
Open 0.20
High 0.20
Low 0.20
Vol 5,000
Open Interest (OI) 1,50,000
Change in OI -5,000
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
PE440.00
19.15 -9.85 -33.97% 412.40
Previous Close 29.00
Open 17.20
High 22.00
Low 17.20
Vol 1,70,000
Open Interest (OI) 75,000
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
PE430.00
14.15 -8.05 -36.26% 417.40
Previous Close 22.20
Open 18.10
High 20.60
Low 12.05
Vol 26,65,000
Open Interest (OI) 4,45,000
Change in OI 3,50,000
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
PE300.00
0.25 -0.15 -37.50% 431.30
Previous Close 0.40
Open 0.20
High 0.25
Low 0.15
Vol 1,70,000
Open Interest (OI) 5,60,000
Change in OI -25,000
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
PE320.00
0.30 -0.20 -40.00% 431.25
Previous Close 0.50
Open 0.20
High 0.30
Low 0.20
Vol 45,000
Open Interest (OI) 3,60,000
Change in OI -20,000
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
PE420.00
9.35 -9.25 -49.73% 422.20
Previous Close 18.60
Open 12.70
High 15.40
Low 8.50
Vol 50,15,000
Open Interest (OI) 11,20,000
Change in OI 5,20,000
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
PE345.00
0.40 -0.40 -50.00% 431.15
Previous Close 0.80
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
PE330.00
0.25 -0.25 -50.00% 431.30
Previous Close 0.50
Open 0.35
High 0.40
Low 0.25
Vol 65,000
Open Interest (OI) 4,05,000
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
PE410.00
6.30 -7.20 -53.33% 425.25
Previous Close 13.50
Open 10.05
High 10.80
Low 5.80
Vol 33,45,000
Open Interest (OI) 4,55,000
Change in OI 1,55,000
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
PE350.00
0.55 -0.65 -54.17% 431.00
Previous Close 1.20
Open 1.10
High 1.10
Low 0.50
Vol 7,60,000
Open Interest (OI) 12,50,000
Change in OI -50,000
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
PE405.00
5.35 -6.40 -54.47% 426.20
Previous Close 11.75
Open 6.70
High 8.65
Low 4.90
Vol 9,30,000
Open Interest (OI) 1,25,000
Change in OI 5,000
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
PE400.00
4.15 -5.30 -56.08% 427.40
Previous Close 9.45
Open 8.80
High 8.85
Low 3.95
Vol 52,15,000
Open Interest (OI) 11,35,000
Change in OI 2,65,000
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
PE395.00
3.45 -4.45 -56.33% 428.10
Previous Close 7.90
Open 4.50
High 5.45
Low 3.30
Vol 2,20,000
Open Interest (OI) 2,40,000
Change in OI 55,000
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
PE450.00
27.20 -36.80 -57.50% 404.35
Previous Close 64.00
Open 27.20
High 27.20
Low 27.20
Vol 5,000
Open Interest (OI) 5,000
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
PE370.00
1.20 -1.65 -57.89% 430.35
Previous Close 2.85
Open 1.70
High 1.95
Low 1.15
Vol 6,95,000
Open Interest (OI) 5,55,000
Change in OI 65,000
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
PE390.00
2.65 -3.80 -58.91% 428.90
Previous Close 6.45
Open 4.00
High 4.75
Low 2.55
Vol 10,45,000
Open Interest (OI) 5,35,000
Change in OI 15,000
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
PE360.00
0.75 -1.10 -59.46% 430.80
Previous Close 1.85
Open 1.20
High 1.35
Low 0.75
Vol 3,75,000
Open Interest (OI) 4,60,000
Change in OI -10,000
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
PE380.00
1.75 -2.60 -59.77% 429.80
Previous Close 4.35
Open 3.40
High 3.40
Low 1.70
Vol 17,95,000
Open Interest (OI) 6,65,000
Change in OI 1,20,000
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
PE385.00
2.05 -3.15 -60.58% 429.50
Previous Close 5.20
Open 2.95
High 4.00
Low 2.05
Vol 25,000
Open Interest (OI) 95,000
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
PE375.00
1.50 -2.45 -62.03% 430.05
Previous Close 3.95
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
PE340.00
0.30 -0.80 -72.73% 431.25
Previous Close 1.10
Open 0.95
High 0.95
Low 0.30
Vol 4,55,000
Open Interest (OI) 5,50,000
Change in OI -85,000
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
29-04-2021
OPTSTK
PE325.00
0.50 -1.70 -77.27% 431.05
Previous Close 2.20
Open 0.50
High 0.50
Low 0.50
Vol 10,000
Open Interest (OI) 1,60,000
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
27-05-2021
OPTSTK
CE440.00
30.00 9.00 42.86% 401.55
Previous Close 21.00
Open 22.00
High 30.00
Low 22.00
Vol 10,000
Open Interest (OI) 15,000
Change in OI 5,000
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 11.50 42.59% 393.05
Previous Close 27.00
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
CE450.00
25.00 4.35 21.07% 406.55
Previous Close 20.65
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
CE430.00
28.50 3.80 15.38% 403.05
Previous Close 24.70
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
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
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
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
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
27-05-2021
OPTSTK
PE450.00
46.70 -74.85 -61.58% 384.85
Previous Close 121.55
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
PE430.00
27.00 -78.80 -74.48% 404.55
Previous Close 105.80
Open 27.00
High 27.00
Low 27.00
Vol 5,000
Open Interest (OI) 0
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
PE400.00
15.50 -68.15 -81.47% 416.05
Previous Close 83.65
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
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