Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
414.00
Change Change %
-0.30 -0.07%

Updated:16 Apr, 2021, 15:59 PM IST

BSE
414.20
Change Change %
-0.05 -0.01%

Updated:16 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
CE385.00
42.50 4.30 11.26% 371.50
Previous Close 38.20
Open 42.50
High 42.50
Low 42.50
Vol 5,000
Open Interest (OI) 70,000
Change in OI 0
Bid Price 19.50
Offer Price 45.45
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE350.00
72.05 5.55 8.35% 341.95
Previous Close 66.50
Open 72.05
High 72.05
Low 72.05
Vol 5,000
Open Interest (OI) 4,70,000
Change in OI 0
Bid Price 64.25
Offer Price 66.55
Bid Quantity 5,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE340.00
80.00 5.30 7.10% 334.00
Previous Close 74.70
Open 82.10
High 82.10
Low 80.00
Vol 10,000
Open Interest (OI) 3,10,000
Change in OI -10,000
Bid Price 33.90
Offer Price 80.20
Bid Quantity 5,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE330.00
85.15 5.00 6.24% 328.85
Previous Close 80.15
Open 86.50
High 86.50
Low 85.15
Vol 15,000
Open Interest (OI) 1,60,000
Change in OI -10,000
Bid Price 84.15
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
CE360.00
59.50 3.25 5.78% 354.50
Previous Close 56.25
Open 64.30
High 65.00
Low 59.50
Vol 15,000
Open Interest (OI) 2,65,000
Change in OI -45,000
Bid Price 54.95
Offer Price 60.70
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
33.05 1.80 5.76% 380.95
Previous Close 31.25
Open 34.40
High 34.40
Low 33.05
Vol 10,000
Open Interest (OI) 1,45,000
Change in OI 10,000
Bid Price 16.10
Offer Price 36.20
Bid Quantity 5,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE365.00
55.00 2.80 5.36% 359.00
Previous Close 52.20
Open 55.00
High 55.00
Low 55.00
Vol 5,000
Open Interest (OI) 65,000
Change in OI 5,000
Bid Price 42.25
Offer Price 58.10
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE270.00
0.35 0.00 0.00% 413.65
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 0.35
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE450.00
64.00 0.00 0.00% 350.00
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 30.25
Offer Price 59.90
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE335.00
82.90 0.00 0.00% 331.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,000
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
2.25 0.00 0.00% 411.75
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 0.10
Offer Price 1.50
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE345.00
79.00 0.00 0.00% 335.00
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 11.90
Offer Price 79.00
Bid Quantity 15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE345.00
1.65 0.00 0.00% 412.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80,000
Change in OI 0
Bid Price 0.75
Offer Price 2.85
Bid Quantity 5,000
Offer Quantity 95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE315.00
75.70 0.00 0.00% 338.30
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 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
PE220.00
1.05 0.00 0.00% 412.95
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
CE490.00
1.70 0.00 0.00% 412.30
Previous Close 1.70
Open 1.90
High 2.75
Low 1.45
Vol 3,85,000
Open Interest (OI) 2,95,000
Change in OI 1,30,000
Bid Price 1.30
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
CE370.00
44.60 0.00 0.00% 369.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,00,000
Change in OI 0
Bid Price 43.30
Offer Price 108.20
Bid Quantity 5,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE260.00
0.20 0.00 0.00% 413.80
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 45,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE170.00
0.05 0.00 0.00% 413.95
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 0.20
Bid Quantity 0
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE250.00
0.30 0.00 0.00% 413.70
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 0.05
Offer Price 0.30
Bid Quantity 10,000
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% 413.75
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 0.05
Offer Price 1.45
Bid Quantity 35,000
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% 338.05
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE325.00
2.20 0.00 0.00% 411.80
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 0.25
Offer Price 0.90
Bid Quantity 35,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE330.00
0.70 0.00 0.00% 413.30
Previous Close 0.70
Open 0.90
High 0.90
Low 0.40
Vol 35,000
Open Interest (OI) 4,25,000
Change in OI -55,000
Bid Price 0.35
Offer Price 0.90
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE320.00
72.10 0.00 0.00% 341.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,60,000
Change in OI 0
Bid Price 88.30
Offer Price 112.80
Bid Quantity 15,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE285.00
0.55 0.00 0.00% 413.45
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 1.85
Bid Quantity 60,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE310.00
99.35 0.00 0.00% 314.65
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 102.55
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% 413.55
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 0.20
Offer Price 2.20
Bid Quantity 5,000
Offer Quantity 95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE375.00
37.20 0.00 0.00% 376.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,25,000
Change in OI 0
Bid Price 35.25
Offer Price 107.95
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE295.00
0.50 0.00 0.00% 413.50
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 0.15
Offer Price 1.90
Bid Quantity 45,000
Offer Quantity 95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE290.00
0.20 0.00 0.00% 413.80
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 5,000
Open Interest (OI) 2,85,000
Change in OI 0
Bid Price 0.25
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
PE305.00
1.50 0.00 0.00% 412.50
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 0.15
Offer Price 2.95
Bid Quantity 45,000
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% 413.95
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 0.00
Offer Price 1.50
Bid Quantity 0
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% 308.90
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 111.25
Offer Price 187.05
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% 411.40
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 1.20
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE355.00
65.65 0.00 0.00% 348.35
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 8.50
Offer Price 71.00
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE390.00
32.25 -0.30 -0.92% 381.75
Previous Close 32.55
Open 34.30
High 36.95
Low 31.50
Vol 40,000
Open Interest (OI) 3,60,000
Change in OI -5,000
Bid Price 30.15
Offer Price 32.00
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE380.00
40.00 -1.40 -3.38% 374.00
Previous Close 41.40
Open 45.00
High 50.00
Low 40.00
Vol 70,000
Open Interest (OI) 3,10,000
Change in OI -25,000
Bid Price 23.55
Offer Price 38.90
Bid Quantity 15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE400.00
24.90 -1.40 -5.32% 389.10
Previous Close 26.30
Open 23.95
High 34.00
Low 23.95
Vol 12,90,000
Open Interest (OI) 19,55,000
Change in OI 2,75,000
Bid Price 23.15
Offer Price 24.55
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE430.00
26.40 -1.65 -5.88% 387.60
Previous Close 28.05
Open 22.40
High 26.40
Low 19.50
Vol 1,00,000
Open Interest (OI) 80,000
Change in OI 45,000
Bid Price 25.60
Offer Price 27.95
Bid Quantity 5,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE480.00
2.30 -0.15 -6.12% 411.70
Previous Close 2.45
Open 2.95
High 3.70
Low 2.20
Vol 16,95,000
Open Interest (OI) 6,50,000
Change in OI 3,95,000
Bid Price 2.25
Offer Price 2.80
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
19.65 -1.40 -6.65% 394.35
Previous Close 21.05
Open 19.35
High 20.00
Low 14.15
Vol 17,05,000
Open Interest (OI) 5,80,000
Change in OI 3,60,000
Bid Price 16.75
Offer Price 19.65
Bid Quantity 5,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE405.00
22.75 -1.65 -6.76% 391.25
Previous Close 24.40
Open 25.15
High 28.35
Low 22.75
Vol 1,10,000
Open Interest (OI) 95,000
Change in OI -65,000
Bid Price 0.55
Offer Price 25.90
Bid Quantity 5,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE410.00
14.45 -1.55 -9.69% 399.55
Previous Close 16.00
Open 15.05
High 15.55
Low 10.60
Vol 11,25,000
Open Interest (OI) 2,50,000
Change in OI 35,000
Bid Price 14.00
Offer Price 14.30
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
6.10 -0.90 -12.86% 407.90
Previous Close 7.00
Open 6.00
High 6.10
Low 4.75
Vol 55,000
Open Interest (OI) 1,20,000
Change in OI 15,000
Bid Price 4.10
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
PE400.00
10.20 -1.75 -14.64% 403.80
Previous Close 11.95
Open 11.35
High 11.55
Low 7.75
Vol 19,95,000
Open Interest (OI) 9,35,000
Change in OI 3,95,000
Bid Price 9.80
Offer Price 10.30
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE410.00
18.50 -3.25 -14.94% 395.50
Previous Close 21.75
Open 22.65
High 27.00
Low 18.50
Vol 4,20,000
Open Interest (OI) 6,90,000
Change in OI -45,000
Bid Price 18.00
Offer Price 19.10
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
1.95 -0.40 -17.02% 412.05
Previous Close 2.35
Open 1.95
High 1.95
Low 1.95
Vol 5,000
Open Interest (OI) 95,000
Change in OI 0
Bid Price 0.50
Offer Price 7.30
Bid Quantity 95,000
Offer Quantity 95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE395.00
8.25 -1.70 -17.09% 405.75
Previous Close 9.95
Open 8.20
High 8.50
Low 6.60
Vol 75,000
Open Interest (OI) 2,00,000
Change in OI 95,000
Bid Price 8.10
Offer Price 10.35
Bid Quantity 5,000
Offer Quantity 95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE430.00
10.10 -2.20 -17.89% 403.90
Previous Close 12.30
Open 11.25
High 16.20
Low 10.10
Vol 37,55,000
Open Interest (OI) 10,80,000
Change in OI 2,35,000
Bid Price 10.10
Offer Price 10.25
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
13.55 -3.00 -18.13% 400.45
Previous Close 16.55
Open 14.95
High 21.30
Low 13.25
Vol 42,60,000
Open Interest (OI) 16,50,000
Change in OI 70,000
Bid Price 13.40
Offer Price 14.00
Bid Quantity 5,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE405.00
11.30 -2.55 -18.41% 402.70
Previous Close 13.85
Open 13.65
High 13.65
Low 9.25
Vol 1,75,000
Open Interest (OI) 1,10,000
Change in OI 60,000
Bid Price 9.85
Offer Price 14.45
Bid Quantity 95,000
Offer Quantity 95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE390.00
6.95 -1.65 -19.19% 407.05
Previous Close 8.60
Open 8.05
High 8.20
Low 5.35
Vol 6,15,000
Open Interest (OI) 4,85,000
Change in OI 70,000
Bid Price 6.80
Offer Price 7.25
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
2.80 -0.70 -20.00% 411.20
Previous Close 3.50
Open 4.00
High 4.95
Low 2.80
Vol 1,55,000
Open Interest (OI) 1,45,000
Change in OI 45,000
Bid Price 2.90
Offer Price 4.50
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
7.35 -1.85 -20.11% 406.65
Previous Close 9.20
Open 9.40
High 12.15
Low 7.30
Vol 20,90,000
Open Interest (OI) 6,70,000
Change in OI 85,000
Bid Price 7.10
Offer Price 7.35
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
3.30 -0.90 -21.43% 410.70
Previous Close 4.20
Open 4.40
High 4.40
Low 2.50
Vol 6,80,000
Open Interest (OI) 4,95,000
Change in OI -1,15,000
Bid Price 2.50
Offer Price 3.15
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE320.00
0.55 -0.15 -21.43% 413.45
Previous Close 0.70
Open 1.00
High 1.00
Low 0.40
Vol 40,000
Open Interest (OI) 3,90,000
Change in OI 0
Bid Price 0.45
Offer Price 0.80
Bid Quantity 10,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE380.00
4.95 -1.35 -21.43% 409.05
Previous Close 6.30
Open 7.10
High 7.10
Low 3.60
Vol 10,65,000
Open Interest (OI) 5,75,000
Change in OI 30,000
Bid Price 4.50
Offer Price 5.00
Bid Quantity 20,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE450.00
5.30 -1.45 -21.48% 408.70
Previous Close 6.75
Open 6.35
High 9.15
Low 5.30
Vol 31,00,000
Open Interest (OI) 8,70,000
Change in OI 35,000
Bid Price 5.15
Offer Price 5.50
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE375.00
3.80 -1.05 -21.65% 410.20
Previous Close 4.85
Open 3.90
High 3.90
Low 3.80
Vol 10,000
Open Interest (OI) 75,000
Change in OI 0
Bid Price 0.80
Offer Price 5.95
Bid Quantity 95,000
Offer Quantity 95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
CE460.00
3.80 -1.20 -24.00% 410.20
Previous Close 5.00
Open 5.60
High 6.75
Low 3.80
Vol 17,00,000
Open Interest (OI) 6,05,000
Change in OI 30,000
Bid Price 3.75
Offer Price 4.00
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
0.90 -0.30 -25.00% 413.10
Previous Close 1.20
Open 1.05
High 1.05
Low 0.60
Vol 1,15,000
Open Interest (OI) 6,55,000
Change in OI 10,000
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
29-04-2021
OPTSTK
PE315.00
0.50 -0.20 -28.57% 413.50
Previous Close 0.70
Open 0.50
High 0.50
Low 0.50
Vol 5,000
Open Interest (OI) 1,40,000
Change in OI 0
Bid Price 0.30
Offer Price 0.90
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE280.00
0.25 -0.10 -28.57% 413.75
Previous Close 0.35
Open 0.25
High 0.25
Low 0.25
Vol 5,000
Open Interest (OI) 1,80,000
Change in OI -5,000
Bid Price 0.15
Offer Price 0.90
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE300.00
0.35 -0.15 -30.00% 413.65
Previous Close 0.50
Open 0.30
High 0.40
Low 0.30
Vol 40,000
Open Interest (OI) 6,50,000
Change in OI -45,000
Bid Price 0.30
Offer Price 0.45
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE360.00
2.00 -0.95 -32.20% 412.00
Previous Close 2.95
Open 2.25
High 2.30
Low 1.70
Vol 2,70,000
Open Interest (OI) 4,95,000
Change in OI 60,000
Bid Price 1.95
Offer Price 2.45
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE365.00
2.50 -1.20 -32.43% 411.50
Previous Close 3.70
Open 2.45
High 2.50
Low 1.45
Vol 25,000
Open Interest (OI) 75,000
Change in OI -10,000
Bid Price 1.45
Offer Price 5.45
Bid Quantity 5,000
Offer Quantity 95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE350.00
1.30 -0.70 -35.00% 412.70
Previous Close 2.00
Open 1.80
High 1.95
Low 1.15
Vol 6,60,000
Open Interest (OI) 12,25,000
Change in OI -50,000
Bid Price 1.20
Offer Price 1.40
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
29-04-2021
OPTSTK
PE440.00
29.00 -89.45 -75.52% 385.00
Previous Close 118.45
Open 29.00
High 29.00
Low 29.00
Vol 5,000
Open Interest (OI) 0
Change in OI 0
Bid Price 32.15
Offer Price 88.00
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
27-05-2021
OPTSTK
CE370.00
66.00 26.00 65.00% 348.00
Previous Close 40.00
Open 66.00
High 66.00
Low 66.00
Vol 10,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 8.50
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
CE400.00
42.00 9.75 30.23% 372.00
Previous Close 32.25
Open 42.00
High 42.00
Low 42.00
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 4.60
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
PE330.00
4.00 0.00 0.00% 410.00
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 1.50
Offer Price 4.00
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
27-05-2021
OPTSTK
CE420.00
27.00 0.00 0.00% 387.00
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 1.05
Offer Price 32.25
Bid Quantity 10,000
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% 405.00
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 1.80
Offer Price 35.00
Bid Quantity 10,000
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% 384.00
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 5.20
Offer Price 0.00
Bid Quantity 25,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
27-05-2021
OPTSTK
PE350.00
5.50 -2.00 -26.67% 408.50
Previous Close 7.50
Open 5.50
High 5.50
Low 5.50
Vol 5,000
Open Interest (OI) 45,000
Change in OI 5,000
Bid Price 6.00
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JINDALSTEL
24-06-2021
OPTSTK
PE250.00
2.05 0.00 0.00% 411.95
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 0.30
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