Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
164.20
Change Change %
-11.60 -6.60%

Updated:24 Sep, 2020, 15:59 PM IST

BSE
164.15
Change Change %
-11.75 -6.68%

Updated:24 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE175.00
9.85 7.40 302.04% 154.35
Previous Close 2.45
Open 2.85
High 10.60
Low 2.85
Vol 30,000
Open Interest (OI) 70,000
Change in OI -5,000
Bid Price 1.50
Offer Price 18.20
Bid Quantity 5,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE180.00
16.00 11.50 255.56% 148.20
Previous Close 4.50
Open 10.00
High 16.40
Low 10.00
Vol 95,000
Open Interest (OI) 2,00,000
Change in OI -45,000
Bid Price 1.50
Offer Price 16.55
Bid Quantity 5,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE170.00
4.40 2.80 175.00% 159.80
Previous Close 1.60
Open 4.50
High 8.00
Low 1.20
Vol 1,15,000
Open Interest (OI) 80,000
Change in OI -40,000
Bid Price 0.05
Offer Price 9.00
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE245.00
77.00 45.65 145.61% 87.20
Previous Close 31.35
Open 77.00
High 77.00
Low 77.00
Vol 5,000
Open Interest (OI) 15,000
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
24-09-2020
OPTSTK
PE185.00
19.15 10.30 116.38% 145.05
Previous Close 8.85
Open 19.15
High 19.15
Low 19.15
Vol 5,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 17.65
Offer Price 34.50
Bid Quantity 25,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE190.00
25.30 10.50 70.95% 138.90
Previous Close 14.80
Open 22.00
High 25.30
Low 22.00
Vol 90,000
Open Interest (OI) 2,35,000
Change in OI -5,000
Bid Price 23.80
Offer Price 26.85
Bid Quantity 25,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE165.00
1.00 0.35 53.85% 163.20
Previous Close 0.65
Open 0.45
High 3.65
Low 0.45
Vol 1,05,000
Open Interest (OI) 40,000
Change in OI -55,000
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
24-09-2020
OPTSTK
PE210.00
45.00 14.75 48.76% 119.20
Previous Close 30.25
Open 36.55
High 46.30
Low 36.55
Vol 90,000
Open Interest (OI) 2,95,000
Change in OI -40,000
Bid Price 0.10
Offer Price 70.55
Bid Quantity 5,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE200.00
35.50 11.10 45.49% 128.70
Previous Close 24.40
Open 29.00
High 36.85
Low 26.65
Vol 1,20,000
Open Interest (OI) 4,95,000
Change in OI -10,000
Bid Price 34.00
Offer Price 52.70
Bid Quantity 25,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE205.00
40.40 11.40 39.31% 123.80
Previous Close 29.00
Open 34.50
High 40.40
Low 34.50
Vol 50,000
Open Interest (OI) 1,40,000
Change in OI -5,000
Bid Price 0.00
Offer Price 59.35
Bid Quantity 0
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE220.00
56.70 14.30 33.73% 107.50
Previous Close 42.40
Open 48.00
High 56.70
Low 48.00
Vol 3,80,000
Open Interest (OI) 3,80,000
Change in OI -80,000
Bid Price 0.00
Offer Price 56.20
Bid Quantity 0
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE215.00
51.50 10.55 25.76% 112.70
Previous Close 40.95
Open 49.00
High 51.50
Low 48.35
Vol 55,000
Open Interest (OI) 3,25,000
Change in OI 5,000
Bid Price 0.80
Offer Price 70.80
Bid Quantity 5,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE155.00
0.25 0.05 25.00% 163.95
Previous Close 0.20
Open 0.15
High 0.25
Low 0.10
Vol 30,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE230.00
66.00 1.50 2.33% 98.20
Previous Close 64.50
Open 66.00
High 66.00
Low 66.00
Vol 5,000
Open Interest (OI) 50,000
Change in OI 0
Bid Price 30.45
Offer Price 91.05
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE225.00
50.00 0.00 0.00% 114.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75,000
Change in OI 0
Bid Price 30.50
Offer Price 61.50
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE270.00
0.05 0.00 0.00% 164.15
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 90,000
Open Interest (OI) 1,00,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE130.00
0.10 0.00 0.00% 164.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
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
24-09-2020
OPTSTK
CE220.00
0.05 0.00 0.00% 164.15
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,60,000
Open Interest (OI) 7,95,000
Change in OI 1,60,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE230.00
0.05 0.00 0.00% 164.15
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 45,000
Open Interest (OI) 7,95,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE280.00
0.05 0.00 0.00% 164.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,15,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,70,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE260.00
0.05 0.00 0.00% 164.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,80,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE260.00
90.90 0.00 0.00% 73.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE250.00
0.05 0.00 0.00% 164.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,85,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE250.00
73.50 0.00 0.00% 90.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75,000
Change in OI 0
Bid Price 0.00
Offer Price 87.10
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE240.00
0.05 0.00 0.00% 164.15
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 5,000
Open Interest (OI) 6,05,000
Change in OI -5,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE240.00
71.55 0.00 0.00% 92.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 35,000
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
24-09-2020
OPTSTK
PE150.00
0.25 0.00 0.00% 163.95
Previous Close 0.25
Open 0.05
High 0.50
Low 0.05
Vol 1,30,000
Open Interest (OI) 1,15,000
Change in OI -5,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE245.00
0.05 0.00 0.00% 164.15
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 5,000
Open Interest (OI) 2,40,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE235.00
0.05 0.00 0.00% 164.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,75,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 75,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE235.00
25.20 0.00 0.00% 139.00
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 0.00
Offer Price 72.40
Bid Quantity 0
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE255.00
2.20 0.00 0.00% 162.00
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 0.00
Offer Price 1.10
Bid Quantity 0
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE195.00
31.00 -2.20 -6.63% 133.20
Previous Close 33.20
Open 23.40
High 31.00
Low 21.80
Vol 55,000
Open Interest (OI) 1,25,000
Change in OI 40,000
Bid Price 0.00
Offer Price 32.55
Bid Quantity 0
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE225.00
0.05 -0.05 -50.00% 164.15
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 40,000
Open Interest (OI) 3,00,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,65,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE140.00
28.50 -50.00 -63.69% 135.70
Previous Close 78.50
Open 28.50
High 28.50
Low 28.50
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 11.15
Offer Price 44.40
Bid Quantity 1,15,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE215.00
0.05 -0.10 -66.67% 164.15
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 55,000
Open Interest (OI) 3,45,000
Change in OI 45,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE210.00
0.05 -0.10 -66.67% 164.15
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 95,000
Open Interest (OI) 3,30,000
Change in OI 20,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE205.00
0.05 -0.15 -75.00% 164.15
Previous Close 0.20
Open 0.05
High 0.10
Low 0.05
Vol 25,000
Open Interest (OI) 1,75,000
Change in OI 20,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE150.00
14.45 -55.00 -79.19% 149.75
Previous Close 69.45
Open 19.50
High 19.50
Low 14.05
Vol 70,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 13.55
Offer Price 16.40
Bid Quantity 25,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE200.00
0.05 -0.20 -80.00% 164.15
Previous Close 0.25
Open 0.05
High 0.20
Low 0.05
Vol 1,35,000
Open Interest (OI) 3,65,000
Change in OI 25,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE160.00
0.05 -0.35 -87.50% 164.15
Previous Close 0.40
Open 0.15
High 1.10
Low 0.05
Vol 2,50,000
Open Interest (OI) 1,15,000
Change in OI -45,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE190.00
0.05 -0.45 -90.00% 164.15
Previous Close 0.50
Open 0.10
High 0.10
Low 0.05
Vol 2,10,000
Open Interest (OI) 2,05,000
Change in OI 20,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 65,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE195.00
0.05 -0.45 -90.00% 164.15
Previous Close 0.50
Open 0.10
High 0.15
Low 0.05
Vol 1,05,000
Open Interest (OI) 80,000
Change in OI 65,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE185.00
0.05 -0.85 -94.44% 164.15
Previous Close 0.90
Open 0.10
High 0.25
Low 0.05
Vol 1,10,000
Open Interest (OI) 90,000
Change in OI 20,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE180.00
0.05 -1.80 -97.30% 164.15
Previous Close 1.85
Open 0.30
High 0.85
Low 0.05
Vol 4,10,000
Open Interest (OI) 2,60,000
Change in OI -5,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE170.00
0.10 -7.25 -98.64% 164.10
Previous Close 7.35
Open 2.75
High 2.75
Low 0.05
Vol 1,50,000
Open Interest (OI) 70,000
Change in OI 20,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE175.00
0.05 -4.50 -98.90% 164.15
Previous Close 4.55
Open 0.70
High 2.55
Low 0.05
Vol 6,05,000
Open Interest (OI) 1,65,000
Change in OI -10,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
CE165.00
0.10 -11.25 -99.12% 164.10
Previous Close 11.35
Open 4.10
High 4.10
Low 0.10
Vol 70,000
Open Interest (OI) 20,000
Change in OI 5,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-09-2020
OPTSTK
PE140.00
0.05 -20.40 -99.76% 164.15
Previous Close 20.45
Open 0.30
High 0.30
Low 0.05
Vol 10,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE150.00
7.90 3.00 61.22% 156.30
Previous Close 4.90
Open 5.50
High 7.90
Low 5.20
Vol 1,30,000
Open Interest (OI) 1,10,000
Change in OI 55,000
Bid Price 6.90
Offer Price 8.45
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE120.00
1.60 0.60 60.00% 162.60
Previous Close 1.00
Open 1.60
High 1.60
Low 1.60
Vol 20,000
Open Interest (OI) 20,000
Change in OI 0
Bid Price 0.40
Offer Price 2.20
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE160.00
11.50 3.80 49.35% 152.70
Previous Close 7.70
Open 8.65
High 13.25
Low 8.65
Vol 3,10,000
Open Interest (OI) 2,00,000
Change in OI 75,000
Bid Price 11.50
Offer Price 12.20
Bid Quantity 20,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE155.00
9.00 2.75 44.00% 155.20
Previous Close 6.25
Open 7.95
High 9.00
Low 7.95
Vol 15,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 8.85
Offer Price 10.20
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE170.00
16.85 4.85 40.42% 147.35
Previous Close 12.00
Open 14.95
High 18.60
Low 13.45
Vol 1,15,000
Open Interest (OI) 1,25,000
Change in OI 5,000
Bid Price 16.35
Offer Price 17.35
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE130.00
3.00 0.75 33.33% 161.20
Previous Close 2.25
Open 2.00
High 3.00
Low 2.00
Vol 10,000
Open Interest (OI) 35,000
Change in OI 5,000
Bid Price 1.00
Offer Price 0.00
Bid Quantity 10,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE140.00
4.00 1.00 33.33% 160.20
Previous Close 3.00
Open 2.45
High 4.00
Low 2.45
Vol 1,15,000
Open Interest (OI) 1,00,000
Change in OI 80,000
Bid Price 4.15
Offer Price 4.95
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE180.00
21.95 4.70 27.25% 142.25
Previous Close 17.25
Open 18.85
High 21.95
Low 18.85
Vol 20,000
Open Interest (OI) 30,000
Change in OI 15,000
Bid Price 22.45
Offer Price 27.70
Bid Quantity 15,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE200.00
39.90 3.90 10.83% 124.30
Previous Close 36.00
Open 39.90
High 39.90
Low 39.90
Vol 5,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 17.75
Offer Price 0.00
Bid Quantity 1,15,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE240.00
70.50 0.75 1.08% 93.70
Previous Close 69.75
Open 70.50
High 70.50
Low 70.50
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 49.55
Offer Price 0.00
Bid Quantity 1,15,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE220.00
55.00 0.40 0.73% 109.20
Previous Close 54.60
Open 53.00
High 55.00
Low 53.00
Vol 15,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 36.25
Offer Price 0.00
Bid Quantity 1,15,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE135.00
2.00 0.00 0.00% 162.20
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 1.50
Offer Price 0.00
Bid Quantity 15,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE270.00
0.50 0.00 0.00% 163.70
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 10,000
Open Interest (OI) 20,000
Change in OI 0
Bid Price 0.15
Offer Price 0.75
Bid Quantity 20,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE205.00
36.80 0.00 0.00% 127.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50,000
Change in OI 0
Bid Price 30.00
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE215.00
44.40 0.00 0.00% 119.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,75,000
Change in OI 0
Bid Price 32.95
Offer Price 0.00
Bid Quantity 1,15,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE160.00
22.10 0.00 0.00% 142.10
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 12.65
Offer Price 20.55
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE145.00
4.90 0.00 0.00% 159.30
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 1.50
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE240.00
2.00 0.00 0.00% 162.20
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 1.00
Offer Price 1.50
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE210.00
46.00 -1.55 -3.26% 118.20
Previous Close 47.55
Open 46.00
High 46.00
Low 46.00
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 29.60
Offer Price 0.00
Bid Quantity 1,15,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE165.00
20.00 -1.00 -4.76% 144.20
Previous Close 21.00
Open 13.50
High 20.00
Low 12.35
Vol 30,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 12.15
Offer Price 14.85
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE190.00
28.20 -6.40 -18.50% 136.00
Previous Close 34.60
Open 28.20
High 28.20
Low 28.20
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 27.25
Offer Price 43.50
Bid Quantity 40,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE250.00
0.95 -0.30 -24.00% 163.25
Previous Close 1.25
Open 0.95
High 0.95
Low 0.90
Vol 25,000
Open Interest (OI) 1,05,000
Change in OI 15,000
Bid Price 0.60
Offer Price 1.00
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE170.00
12.65 -5.80 -31.44% 151.55
Previous Close 18.45
Open 14.85
High 15.65
Low 12.00
Vol 2,85,000
Open Interest (OI) 1,75,000
Change in OI 1,20,000
Bid Price 12.40
Offer Price 12.85
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE185.00
8.00 -4.00 -33.33% 156.20
Previous Close 12.00
Open 7.70
High 8.30
Low 7.70
Vol 20,000
Open Interest (OI) 25,000
Change in OI 20,000
Bid Price 2.95
Offer Price 8.00
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE180.00
9.20 -4.60 -33.33% 155.00
Previous Close 13.80
Open 11.20
High 13.25
Low 8.55
Vol 11,35,000
Open Interest (OI) 6,30,000
Change in OI 3,15,000
Bid Price 9.20
Offer Price 9.30
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE190.00
6.40 -3.35 -34.36% 157.80
Previous Close 9.75
Open 7.90
High 9.55
Low 6.05
Vol 6,25,000
Open Interest (OI) 3,05,000
Change in OI 85,000
Bid Price 6.25
Offer Price 6.75
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE175.00
10.25 -5.65 -35.53% 153.95
Previous Close 15.90
Open 15.15
High 16.15
Low 10.25
Vol 60,000
Open Interest (OI) 65,000
Change in OI 35,000
Bid Price 10.30
Offer Price 11.05
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE200.00
4.45 -2.75 -38.19% 159.75
Previous Close 7.20
Open 6.20
High 6.80
Low 4.30
Vol 8,15,000
Open Interest (OI) 4,90,000
Change in OI 1,95,000
Bid Price 4.40
Offer Price 4.50
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
PE175.00
15.00 -11.05 -42.42% 149.20
Previous Close 26.05
Open 15.00
High 15.00
Low 15.00
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 19.40
Offer Price 20.50
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE140.00
29.90 -25.10 -45.64% 134.30
Previous Close 55.00
Open 36.00
High 37.00
Low 29.00
Vol 60,000
Open Interest (OI) 60,000
Change in OI 0
Bid Price 22.40
Offer Price 47.35
Bid Quantity 25,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE165.00
15.00 -25.45 -62.92% 149.20
Previous Close 40.45
Open 16.50
High 16.50
Low 14.80
Vol 50,000
Open Interest (OI) 40,000
Change in OI 0
Bid Price 14.80
Offer Price 15.50
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE195.00
4.30 -23.15 -84.34% 159.90
Previous Close 27.45
Open 4.20
High 4.30
Low 4.20
Vol 10,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 1.80
Offer Price 5.85
Bid Quantity 40,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE210.00
3.25 -19.25 -85.56% 160.95
Previous Close 22.50
Open 2.85
High 3.25
Low 2.85
Vol 10,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 2.85
Offer Price 7.50
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-10-2020
OPTSTK
CE220.00
2.00 -17.70 -89.85% 162.20
Previous Close 19.70
Open 1.50
High 2.00
Low 1.50
Vol 25,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 1.60
Offer Price 3.00
Bid Quantity 10,000
Offer Quantity 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.

Top
Listen to the latest songs, only on JioSaavn.com