Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
268.35
Change Change %
9.80 3.79%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
268.35
Change Change %
9.65 3.73%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE250.00
26.95 12.15 82.09% 241.40
Previous Close 14.80
Open 26.95
High 26.95
Low 26.95
Vol 2,700
Open Interest (OI) 0
Change in OI -2,700
Bid Price 2.35
Offer Price 29.30
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE285.00
23.35 9.55 69.20% 245.00
Previous Close 13.80
Open 23.35
High 23.35
Low 23.35
Vol 2,700
Open Interest (OI) 5,400
Change in OI -2,700
Bid Price 0.00
Offer Price 28.50
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE255.00
21.20 7.65 56.46% 247.15
Previous Close 13.55
Open 21.20
High 21.20
Low 21.20
Vol 2,700
Open Interest (OI) 0
Change in OI -2,700
Bid Price 19.35
Offer Price 25.10
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE330.00
0.95 0.20 26.67% 267.40
Previous Close 0.75
Open 1.00
High 1.20
Low 0.95
Vol 24,300
Open Interest (OI) 29,700
Change in OI 0
Bid Price 0.70
Offer Price 1.90
Bid Quantity 2,700
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE260.00
19.60 3.70 23.27% 248.75
Previous Close 15.90
Open 17.55
High 20.80
Low 15.90
Vol 6,99,300
Open Interest (OI) 2,78,100
Change in OI -2,700
Bid Price 18.15
Offer Price 19.20
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE275.00
11.55 1.90 19.69% 256.80
Previous Close 9.65
Open 11.45
High 12.50
Low 9.60
Vol 1,64,700
Open Interest (OI) 54,000
Change in OI 2,700
Bid Price 10.85
Offer Price 11.30
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE265.00
15.90 2.50 18.66% 252.45
Previous Close 13.40
Open 16.65
High 17.55
Low 13.75
Vol 1,56,600
Open Interest (OI) 48,600
Change in OI 2,700
Bid Price 14.05
Offer Price 16.00
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE270.00
13.15 1.40 11.91% 255.20
Previous Close 11.75
Open 12.65
High 15.10
Low 11.35
Vol 8,12,700
Open Interest (OI) 2,64,600
Change in OI 0
Bid Price 13.00
Offer Price 13.45
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE310.00
3.05 0.30 10.91% 265.30
Previous Close 2.75
Open 3.00
High 3.20
Low 2.30
Vol 1,40,400
Open Interest (OI) 1,35,000
Change in OI 2,700
Bid Price 2.55
Offer Price 3.45
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE285.00
7.80 0.70 9.86% 260.55
Previous Close 7.10
Open 7.65
High 8.85
Low 6.90
Vol 1,16,100
Open Interest (OI) 97,200
Change in OI 0
Bid Price 4.05
Offer Price 7.85
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE290.00
6.40 0.55 9.40% 261.95
Previous Close 5.85
Open 6.40
High 7.35
Low 5.40
Vol 5,31,900
Open Interest (OI) 2,91,600
Change in OI 0
Bid Price 6.10
Offer Price 6.45
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE295.00
5.85 0.50 9.35% 262.50
Previous Close 5.35
Open 5.05
High 5.85
Low 5.05
Vol 5,400
Open Interest (OI) 18,900
Change in OI 0
Bid Price 3.00
Offer Price 5.25
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE280.00
9.00 0.65 7.78% 259.35
Previous Close 8.35
Open 8.60
High 10.75
Low 7.95
Vol 10,01,700
Open Interest (OI) 3,80,700
Change in OI 0
Bid Price 8.95
Offer Price 9.40
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE240.00
30.10 1.10 3.79% 238.25
Previous Close 29.00
Open 29.35
High 30.30
Low 29.25
Vol 21,600
Open Interest (OI) 8,100
Change in OI 0
Bid Price 31.15
Offer Price 34.45
Bid Quantity 2,700
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE300.00
4.20 0.05 1.20% 264.15
Previous Close 4.15
Open 4.50
High 4.95
Low 3.60
Vol 4,48,200
Open Interest (OI) 2,83,500
Change in OI 2,700
Bid Price 4.00
Offer Price 4.75
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE335.00
1.00 0.00 0.00% 267.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 0.25
Offer Price 1.90
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE320.00
59.00 0.00 0.00% 209.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 42.95
Offer Price 62.60
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE315.00
4.30 0.00 0.00% 264.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,100
Change in OI 0
Bid Price 1.00
Offer Price 4.50
Bid Quantity 2,700
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE220.00
3.60 0.00 0.00% 264.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 1.00
Offer Price 1.80
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE230.00
40.75 0.00 0.00% 227.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 34.80
Offer Price 46.60
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE295.00
24.05 0.00 0.00% 244.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 11.30
Offer Price 36.10
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE300.00
40.00 -1.50 -3.61% 228.35
Previous Close 41.50
Open 40.00
High 40.00
Low 40.00
Vol 2,700
Open Interest (OI) 5,400
Change in OI 0
Bid Price 25.35
Offer Price 40.20
Bid Quantity 2,700
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE320.00
1.65 -0.15 -8.33% 266.70
Previous Close 1.80
Open 1.80
High 1.95
Low 1.55
Vol 43,200
Open Interest (OI) 1,16,100
Change in OI 0
Bid Price 1.60
Offer Price 2.05
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE305.00
3.60 -0.35 -8.86% 264.75
Previous Close 3.95
Open 3.95
High 3.95
Low 3.60
Vol 10,800
Open Interest (OI) 32,400
Change in OI -2,700
Bid Price 2.00
Offer Price 4.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE275.00
20.75 -2.55 -10.94% 247.60
Previous Close 23.30
Open 23.05
High 23.05
Low 20.75
Vol 5,400
Open Interest (OI) 10,800
Change in OI 0
Bid Price 12.85
Offer Price 19.55
Bid Quantity 2,700
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE290.00
27.15 -5.85 -17.73% 241.20
Previous Close 33.00
Open 33.35
High 33.35
Low 27.15
Vol 5,400
Open Interest (OI) 64,800
Change in OI 0
Bid Price 22.05
Offer Price 30.50
Bid Quantity 2,700
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE280.00
20.70 -6.55 -24.04% 247.65
Previous Close 27.25
Open 22.65
High 22.65
Low 19.70
Vol 10,800
Open Interest (OI) 1,45,800
Change in OI -2,700
Bid Price 17.20
Offer Price 21.95
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE270.00
15.20 -6.35 -29.47% 253.15
Previous Close 21.55
Open 20.70
High 20.95
Low 13.85
Vol 3,56,400
Open Interest (OI) 2,75,400
Change in OI 8,100
Bid Price 8.20
Offer Price 15.20
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE200.00
0.90 -0.40 -30.77% 267.45
Previous Close 1.30
Open 0.95
High 0.95
Low 0.90
Vol 5,400
Open Interest (OI) 29,700
Change in OI 0
Bid Price 0.25
Offer Price 0.95
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE265.00
12.30 -6.45 -34.40% 256.05
Previous Close 18.75
Open 17.15
High 17.75
Low 11.30
Vol 1,24,200
Open Interest (OI) 54,000
Change in OI 0
Bid Price 0.10
Offer Price 13.15
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE260.00
10.40 -5.90 -36.20% 257.95
Previous Close 16.30
Open 16.00
High 16.00
Low 9.55
Vol 9,12,600
Open Interest (OI) 2,80,800
Change in OI -2,700
Bid Price 9.50
Offer Price 10.50
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE255.00
8.45 -5.65 -40.07% 259.90
Previous Close 14.10
Open 17.45
High 17.45
Low 7.75
Vol 3,80,700
Open Interest (OI) 62,100
Change in OI 0
Bid Price 6.90
Offer Price 8.65
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE250.00
6.90 -4.85 -41.28% 261.45
Previous Close 11.75
Open 11.45
High 11.45
Low 6.15
Vol 12,04,200
Open Interest (OI) 7,07,400
Change in OI 0
Bid Price 6.55
Offer Price 6.90
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE245.00
5.10 -4.55 -47.15% 263.25
Previous Close 9.65
Open 9.05
High 9.10
Low 5.05
Vol 1,37,700
Open Interest (OI) 54,000
Change in OI 2,700
Bid Price 5.30
Offer Price 5.65
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE240.00
4.30 -4.10 -48.81% 264.05
Previous Close 8.40
Open 7.15
High 7.65
Low 3.95
Vol 4,72,500
Open Interest (OI) 1,80,900
Change in OI 0
Bid Price 2.60
Offer Price 4.55
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE230.00
2.60 -3.10 -54.39% 265.75
Previous Close 5.70
Open 5.00
High 5.00
Low 2.35
Vol 1,37,700
Open Interest (OI) 94,500
Change in OI 0
Bid Price 2.25
Offer Price 3.00
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE160.00
1.30 -1.70 -56.67% 267.05
Previous Close 3.00
Open 1.30
High 1.30
Low 1.30
Vol 2,700
Open Interest (OI) 5,400
Change in OI 0
Bid Price 0.10
Offer Price 0.70
Bid Quantity 2,700
Offer Quantity 2,700

PUT/CALL Ratio (PCR)

View the Put Call Ratio for JSW Steel Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for JSW Steel Option Contracts expiring on All-Expiry date.

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