Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
129.30
Change Change %
-0.30 -0.23%

Updated:02 Jun, 2020, 15:59 PM IST

BSE
129.35
Change Change %
-0.35 -0.27%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
PE130.00
9.65 0.05 0.52% 119.65
Previous Close 9.60
Open 10.40
High 11.00
Low 8.80
Vol 6,90,000
Open Interest (OI) 4,20,000
Change in OI 1,15,000
Bid Price 9.60
Offer Price 9.75
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
PE135.00
12.55 0.00 0.00% 116.75
Previous Close 12.55
Open 12.10
High 13.60
Low 11.65
Vol 65,000
Open Interest (OI) 45,000
Change in OI 15,000
Bid Price 12.40
Offer Price 13.00
Bid Quantity 5,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
PE107.50
4.20 0.00 0.00% 125.10
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 2.05
Offer Price 3.45
Bid Quantity 90,000
Offer Quantity 1,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
PE65.00
1.50 0.00 0.00% 127.80
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 0.05
Offer Price 0.30
Bid Quantity 60,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
PE140.00
15.90 0.00 0.00% 113.40
Previous Close 15.90
Open 16.95
High 16.95
Low 15.90
Vol 45,000
Open Interest (OI) 50,000
Change in OI 30,000
Bid Price 15.75
Offer Price 16.25
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
CE85.00
29.60 0.00 0.00% 99.70
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 38.55
Offer Price 49.95
Bid Quantity 1,15,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
PE85.00
0.35 0.00 0.00% 128.95
Previous Close 0.35
Open 0.35
High 0.45
Low 0.35
Vol 15,000
Open Interest (OI) 1,55,000
Change in OI -5,000
Bid Price 0.30
Offer Price 0.45
Bid Quantity 30,000
Offer Quantity 70,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
CE142.50
4.35 0.00 0.00% 124.95
Previous Close 4.35
Open 4.10
High 5.25
Low 3.95
Vol 2,40,000
Open Interest (OI) 1,05,000
Change in OI 20,000
Bid Price 4.15
Offer Price 4.30
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
PE142.50
18.95 0.00 0.00% 110.35
Previous Close 18.95
Open 18.55
High 18.95
Low 16.75
Vol 65,000
Open Interest (OI) 60,000
Change in OI 55,000
Bid Price 11.90
Offer Price 18.10
Bid Quantity 35,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
PE75.00
0.30 0.00 0.00% 129.00
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 0.15
Offer Price 0.25
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
CE95.00
27.65 0.00 0.00% 101.65
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 30.25
Offer Price 38.55
Bid Quantity 1,15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
PE95.00
0.90 0.00 0.00% 128.40
Previous Close 0.90
Open 1.15
High 1.15
Low 0.90
Vol 95,000
Open Interest (OI) 2,55,000
Change in OI 50,000
Bid Price 0.90
Offer Price 1.00
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
CE110.00
21.50 0.00 0.00% 107.80
Previous Close 21.50
Open 21.85
High 23.50
Low 20.25
Vol 1,10,000
Open Interest (OI) 3,45,000
Change in OI -30,000
Bid Price 21.35
Offer Price 22.10
Bid Quantity 5,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
PE70.00
0.20 0.00 0.00% 129.10
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 0.10
Offer Price 0.25
Bid Quantity 25,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
PE112.50
6.20 0.00 0.00% 123.10
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 2.65
Offer Price 4.60
Bid Quantity 1,00,000
Offer Quantity 1,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
CE80.00
18.55 0.00 0.00% 110.75
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 43.15
Offer Price 56.40
Bid Quantity 1,15,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
PE80.00
0.25 0.00 0.00% 129.05
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 10,000
Open Interest (OI) 2,10,000
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
CE115.00
19.05 0.00 0.00% 110.25
Previous Close 19.05
Open 17.90
High 19.50
Low 16.45
Vol 1,35,000
Open Interest (OI) 2,25,000
Change in OI -5,000
Bid Price 17.30
Offer Price 18.00
Bid Quantity 20,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
CE105.00
26.10 0.00 0.00% 103.20
Previous Close 26.10
Open 24.80
High 27.50
Low 24.45
Vol 85,000
Open Interest (OI) 1,25,000
Change in OI -65,000
Bid Price 25.50
Offer Price 25.90
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
CE90.00
40.75 0.00 0.00% 88.55
Previous Close 40.75
Open 40.75
High 40.75
Low 40.75
Vol 5,000
Open Interest (OI) 60,000
Change in OI 5,000
Bid Price 35.50
Offer Price 41.10
Bid Quantity 30,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
PE90.00
0.65 0.00 0.00% 128.65
Previous Close 0.65
Open 0.75
High 0.75
Low 0.55
Vol 1,25,000
Open Interest (OI) 6,40,000
Change in OI 30,000
Bid Price 0.55
Offer Price 0.65
Bid Quantity 30,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
CE120.00
14.05 0.00 0.00% 115.25
Previous Close 14.05
Open 14.00
High 15.80
Low 13.10
Vol 1,50,000
Open Interest (OI) 6,15,000
Change in OI -30,000
Bid Price 14.00
Offer Price 14.45
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
PE120.00
5.35 0.00 0.00% 123.95
Previous Close 5.35
Open 5.95
High 6.30
Low 5.00
Vol 13,80,000
Open Interest (OI) 9,05,000
Change in OI 70,000
Bid Price 5.35
Offer Price 5.45
Bid Quantity 5,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
CE132.50
8.10 0.00 0.00% 121.20
Previous Close 8.10
Open 9.00
High 9.00
Low 6.95
Vol 80,000
Open Interest (OI) 80,000
Change in OI 20,000
Bid Price 7.35
Offer Price 7.55
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
CE117.50
16.55 0.00 0.00% 112.75
Previous Close 16.55
Open 16.55
High 16.55
Low 16.55
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 9.80
Offer Price 16.30
Bid Quantity 50,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
PE117.50
5.30 0.00 0.00% 124.00
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 4.40
Offer Price 4.75
Bid Quantity 70,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
CE145.00
3.50 0.00 0.00% 125.80
Previous Close 3.50
Open 3.85
High 4.35
Low 3.50
Vol 1,10,000
Open Interest (OI) 60,000
Change in OI 0
Bid Price 3.35
Offer Price 4.45
Bid Quantity 5,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
PE145.00
20.70 0.00 0.00% 108.60
Previous Close 20.70
Open 20.70
High 20.70
Low 20.70
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 13.50
Offer Price 20.70
Bid Quantity 1,15,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
CE122.50
14.20 0.00 0.00% 115.10
Previous Close 14.20
Open 11.65
High 14.20
Low 11.65
Vol 10,000
Open Interest (OI) 25,000
Change in OI 5,000
Bid Price 5.05
Offer Price 13.25
Bid Quantity 5,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
PE122.50
6.20 0.00 0.00% 123.10
Previous Close 6.20
Open 6.75
High 7.30
Low 5.90
Vol 1,55,000
Open Interest (OI) 70,000
Change in OI 40,000
Bid Price 6.20
Offer Price 6.45
Bid Quantity 15,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
CE127.50
9.90 0.00 0.00% 119.40
Previous Close 9.90
Open 10.30
High 11.00
Low 9.10
Vol 80,000
Open Interest (OI) 1,00,000
Change in OI 0
Bid Price 9.65
Offer Price 9.90
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
PE127.50
8.00 0.00 0.00% 121.30
Previous Close 8.00
Open 9.00
High 9.65
Low 7.70
Vol 1,25,000
Open Interest (OI) 90,000
Change in OI -10,000
Bid Price 8.35
Offer Price 8.60
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
CE100.00
31.40 0.00 0.00% 97.90
Previous Close 31.40
Open 28.60
High 31.40
Low 28.60
Vol 15,000
Open Interest (OI) 2,35,000
Change in OI 5,000
Bid Price 28.85
Offer Price 31.50
Bid Quantity 5,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
PE50.00
0.10 0.00 0.00% 129.20
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 0.05
Offer Price 0.10
Bid Quantity 15,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
CE130.00
8.70 -0.05 -0.57% 120.60
Previous Close 8.75
Open 9.10
High 10.15
Low 7.80
Vol 19,00,000
Open Interest (OI) 8,90,000
Change in OI 95,000
Bid Price 8.45
Offer Price 8.75
Bid Quantity 25,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
PE125.00
7.20 -0.05 -0.69% 122.10
Previous Close 7.25
Open 8.00
High 8.45
Low 6.70
Vol 17,35,000
Open Interest (OI) 4,55,000
Change in OI 0
Bid Price 7.20
Offer Price 7.40
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
CE135.00
6.60 -0.10 -1.49% 122.70
Previous Close 6.70
Open 6.25
High 7.90
Low 5.90
Vol 9,10,000
Open Interest (OI) 2,80,000
Change in OI -30,000
Bid Price 6.15
Offer Price 6.60
Bid Quantity 55,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
PE110.00
2.80 -0.05 -1.75% 126.50
Previous Close 2.85
Open 3.20
High 3.40
Low 2.70
Vol 8,15,000
Open Interest (OI) 10,85,000
Change in OI 20,000
Bid Price 2.75
Offer Price 2.90
Bid Quantity 20,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
CE150.00
2.60 -0.05 -1.89% 126.70
Previous Close 2.65
Open 3.25
High 3.45
Low 2.35
Vol 5,80,000
Open Interest (OI) 3,65,000
Change in OI 0
Bid Price 2.35
Offer Price 2.75
Bid Quantity 20,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
PE115.00
3.85 -0.10 -2.53% 125.45
Previous Close 3.95
Open 4.50
High 4.60
Low 3.65
Vol 6,40,000
Open Interest (OI) 5,10,000
Change in OI -40,000
Bid Price 3.80
Offer Price 4.00
Bid Quantity 50,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
CE140.00
4.85 -0.15 -3.00% 124.45
Previous Close 5.00
Open 5.40
High 6.15
Low 4.30
Vol 27,95,000
Open Interest (OI) 17,15,000
Change in OI 2,95,000
Bid Price 4.80
Offer Price 4.85
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
CE125.00
11.00 -0.35 -3.08% 118.30
Previous Close 11.35
Open 10.45
High 13.00
Low 10.25
Vol 3,70,000
Open Interest (OI) 3,45,000
Change in OI -15,000
Bid Price 10.95
Offer Price 11.10
Bid Quantity 40,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
PE100.00
1.40 -0.05 -3.45% 127.90
Previous Close 1.45
Open 1.60
High 1.75
Low 1.35
Vol 9,65,000
Open Interest (OI) 15,35,000
Change in OI 2,25,000
Bid Price 1.35
Offer Price 1.45
Bid Quantity 20,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
25-06-2020
OPTSTK
PE105.00
1.90 -0.10 -5.00% 127.40
Previous Close 2.00
Open 2.20
High 2.40
Low 1.90
Vol 3,55,000
Open Interest (OI) 5,70,000
Change in OI 0
Bid Price 1.90
Offer Price 2.00
Bid Quantity 30,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
30-07-2020
OPTSTK
CE130.00
13.00 0.00 0.00% 116.30
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 13.25
Offer Price 15.10
Bid Quantity 10,000
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
30-07-2020
OPTSTK
PE130.00
14.65 0.00 0.00% 114.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 14.15
Offer Price 16.10
Bid Quantity 40,000
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
30-07-2020
OPTSTK
CE135.00
10.55 0.00 0.00% 118.75
Previous Close 10.55
Open 10.55
High 10.55
Low 10.55
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 11.35
Offer Price 14.45
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
30-07-2020
OPTSTK
CE140.00
10.45 0.00 0.00% 118.85
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 9.50
Offer Price 11.75
Bid Quantity 20,000
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
30-07-2020
OPTSTK
CE125.00
8.00 0.00 0.00% 121.30
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 15.30
Offer Price 17.95
Bid Quantity 60,000
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
30-07-2020
OPTSTK
CE150.00
6.90 0.00 0.00% 122.40
Previous Close 6.90
Open 6.50
High 6.90
Low 6.50
Vol 10,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 6.50
Offer Price 7.90
Bid Quantity 50,000
Offer Quantity 50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
30-07-2020
OPTSTK
PE120.00
10.00 0.00 0.00% 119.30
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 9.35
Offer Price 11.40
Bid Quantity 15,000
Offer Quantity 80,000

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