Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
191.50
Change Change %
1.90 1.00%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
191.40
Change Change %
1.80 0.95%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
PE205.00
20.00 9.00 81.82% 171.50
Previous Close 11.00
Open 18.45
High 20.00
Low 17.90
Vol 30,000
Open Interest (OI) 20,000
Change in OI 0
Bid Price 17.20
Offer Price 24.45
Bid Quantity 5,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
CE185.00
16.00 1.25 8.47% 175.50
Previous Close 14.75
Open 16.35
High 17.85
Low 12.45
Vol 1,95,000
Open Interest (OI) 30,000
Change in OI 25,000
Bid Price 4.05
Offer Price 16.00
Bid Quantity 25,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
CE170.00
24.75 1.75 7.61% 166.75
Previous Close 23.00
Open 24.80
High 24.80
Low 24.75
Vol 10,000
Open Interest (OI) 10,000
Change in OI 5,000
Bid Price 24.70
Offer Price 28.55
Bid Quantity 15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
CE205.00
7.50 0.10 1.35% 184.00
Previous Close 7.40
Open 8.55
High 8.65
Low 5.65
Vol 4,05,000
Open Interest (OI) 85,000
Change in OI 70,000
Bid Price 6.00
Offer Price 6.85
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
CE270.00
0.80 0.00 0.00% 190.70
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 0.10
Offer Price 1.40
Bid Quantity 50,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
PE215.00
23.00 0.00 0.00% 168.50
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 20.15
Offer Price 48.75
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
PE130.00
0.45 0.00 0.00% 191.05
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 0.10
Offer Price 0.95
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
CE140.00
47.20 0.00 0.00% 144.30
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 43.90
Offer Price 59.30
Bid Quantity 1,15,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
PE220.00
32.00 0.00 0.00% 159.50
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 30.05
Offer Price 35.40
Bid Quantity 30,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
CE260.00
0.80 0.00 0.00% 190.70
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 0.40
Offer Price 1.35
Bid Quantity 20,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
PE210.00
28.75 0.00 0.00% 162.75
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 14.60
Offer Price 38.00
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
PE240.00
53.30 0.00 0.00% 138.20
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 41.65
Offer Price 58.20
Bid Quantity 1,15,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
CE180.00
18.10 -0.90 -4.74% 173.40
Previous Close 19.00
Open 19.65
High 19.65
Low 18.10
Vol 20,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 7.90
Offer Price 19.25
Bid Quantity 1,15,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
CE190.00
12.60 -1.15 -8.36% 178.90
Previous Close 13.75
Open 14.85
High 15.20
Low 10.60
Vol 27,45,000
Open Interest (OI) 3,90,000
Change in OI 2,25,000
Bid Price 12.15
Offer Price 13.15
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
PE200.00
16.65 -2.05 -10.96% 174.85
Previous Close 18.70
Open 15.75
High 21.10
Low 15.30
Vol 3,30,000
Open Interest (OI) 1,50,000
Change in OI 15,000
Bid Price 5.75
Offer Price 17.15
Bid Quantity 1,15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
PE195.00
13.50 -2.00 -12.90% 178.00
Previous Close 15.50
Open 14.50
High 17.40
Low 12.20
Vol 2,60,000
Open Interest (OI) 80,000
Change in OI 50,000
Bid Price 1.10
Offer Price 14.45
Bid Quantity 1,15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
CE195.00
10.40 -1.70 -14.05% 181.10
Previous Close 12.10
Open 11.25
High 13.10
Low 8.55
Vol 16,25,000
Open Interest (OI) 2,45,000
Change in OI 2,25,000
Bid Price 10.00
Offer Price 10.65
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
PE140.00
0.60 -0.10 -14.29% 190.90
Previous Close 0.70
Open 0.70
High 0.80
Low 0.60
Vol 30,000
Open Interest (OI) 40,000
Change in OI 0
Bid Price 0.30
Offer Price 0.65
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
CE210.00
5.50 -0.95 -14.73% 186.00
Previous Close 6.45
Open 7.15
High 7.20
Low 4.45
Vol 23,85,000
Open Interest (OI) 5,75,000
Change in OI 2,45,000
Bid Price 5.10
Offer Price 5.65
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
CE200.00
8.05 -1.40 -14.81% 183.45
Previous Close 9.45
Open 10.35
High 10.95
Low 6.85
Vol 55,55,000
Open Interest (OI) 11,90,000
Change in OI 4,20,000
Bid Price 8.20
Offer Price 8.50
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
PE185.00
9.00 -1.70 -15.89% 182.50
Previous Close 10.70
Open 9.80
High 12.00
Low 7.50
Vol 4,40,000
Open Interest (OI) 70,000
Change in OI 60,000
Bid Price 7.55
Offer Price 12.10
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
CE235.00
1.75 -0.35 -16.67% 189.75
Previous Close 2.10
Open 1.85
High 1.85
Low 1.75
Vol 10,000
Open Interest (OI) 10,000
Change in OI -5,000
Bid Price 0.80
Offer Price 3.30
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
PE170.00
4.15 -0.85 -17.00% 187.35
Previous Close 5.00
Open 4.50
High 6.20
Low 3.30
Vol 11,25,000
Open Interest (OI) 2,15,000
Change in OI 1,40,000
Bid Price 3.95
Offer Price 4.50
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
CE215.00
4.25 -1.00 -19.05% 187.25
Previous Close 5.25
Open 5.10
High 5.70
Low 3.65
Vol 3,70,000
Open Interest (OI) 1,45,000
Change in OI 60,000
Bid Price 2.20
Offer Price 7.00
Bid Quantity 25,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
PE175.00
5.35 -1.30 -19.55% 186.15
Previous Close 6.65
Open 5.70
High 7.70
Low 4.50
Vol 6,70,000
Open Interest (OI) 1,45,000
Change in OI 85,000
Bid Price 5.25
Offer Price 8.00
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
CE220.00
3.35 -0.85 -20.24% 188.15
Previous Close 4.20
Open 4.80
High 4.80
Low 2.85
Vol 25,95,000
Open Interest (OI) 5,45,000
Change in OI 3,40,000
Bid Price 3.00
Offer Price 3.50
Bid Quantity 20,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
CE240.00
1.75 -0.45 -20.45% 189.75
Previous Close 2.20
Open 1.50
High 1.75
Low 1.05
Vol 40,000
Open Interest (OI) 30,000
Change in OI 5,000
Bid Price 0.80
Offer Price 1.95
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
PE180.00
6.75 -1.90 -21.97% 184.75
Previous Close 8.65
Open 7.70
High 10.10
Low 5.75
Vol 21,00,000
Open Interest (OI) 3,05,000
Change in OI 60,000
Bid Price 6.40
Offer Price 7.05
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
PE190.00
10.15 -3.15 -23.68% 181.35
Previous Close 13.30
Open 12.00
High 16.80
Low 9.70
Vol 24,05,000
Open Interest (OI) 4,50,000
Change in OI 2,60,000
Bid Price 10.50
Offer Price 13.95
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
PE160.00
2.25 -0.75 -25.00% 189.25
Previous Close 3.00
Open 2.75
High 3.50
Low 1.80
Vol 15,30,000
Open Interest (OI) 2,15,000
Change in OI 1,20,000
Bid Price 2.00
Offer Price 2.55
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
CE230.00
2.05 -0.75 -26.79% 189.45
Previous Close 2.80
Open 2.90
High 3.15
Low 1.80
Vol 8,25,000
Open Interest (OI) 2,30,000
Change in OI 1,20,000
Bid Price 2.00
Offer Price 2.40
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
PE150.00
1.10 -0.45 -29.03% 190.40
Previous Close 1.55
Open 1.20
High 1.70
Low 0.90
Vol 2,45,000
Open Interest (OI) 1,15,000
Change in OI 0
Bid Price 1.00
Offer Price 1.30
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
CE225.00
3.05 -1.55 -33.70% 188.45
Previous Close 4.60
Open 2.75
High 4.70
Low 2.75
Vol 35,000
Open Interest (OI) 20,000
Change in OI 0
Bid Price 2.20
Offer Price 3.10
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
CE250.00
1.00 -0.95 -48.72% 190.50
Previous Close 1.95
Open 1.40
High 1.40
Low 0.50
Vol 1,00,000
Open Interest (OI) 60,000
Change in OI 45,000
Bid Price 0.70
Offer Price 1.00
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
PE165.00
3.90 -18.60 -82.67% 187.60
Previous Close 22.50
Open 3.40
High 4.00
Low 2.60
Vol 30,000
Open Interest (OI) 20,000
Change in OI 0
Bid Price 2.65
Offer Price 5.70
Bid Quantity 50,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
26-11-2020
OPTSTK
CE280.00
0.20 -17.20 -98.85% 191.30
Previous Close 17.40
Open 0.20
High 0.20
Low 0.20
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.10
Offer Price 0.50
Bid Quantity 65,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
31-12-2020
OPTSTK
PE150.00
2.90 -16.75 -85.24% 188.60
Previous Close 19.65
Open 2.90
High 2.90
Low 2.90
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 1.85
Offer Price 6.90
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
28-01-2021
OPTSTK
PE150.00
3.20 -8.25 -72.05% 188.30
Previous Close 11.45
Open 3.20
High 3.20
Low 3.20
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 1.55
Offer Price 11.85
Bid Quantity 5,000
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