Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
258.55
Change Change %
-9.65 -3.60%

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

BSE
258.70
Change Change %
-9.35 -3.49%

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

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE265.00
5.40 4.50 500.00% 253.15
Previous Close 0.90
Open 3.05
High 6.75
Low 2.40
Vol 5,50,800
Open Interest (OI) 35,100
Change in OI -1,35,000
Bid Price 0.05
Offer Price 6.80
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE270.00
11.50 8.50 283.33% 247.05
Previous Close 3.00
Open 7.65
High 11.95
Low 4.20
Vol 3,67,200
Open Interest (OI) 2,32,200
Change in OI -1,62,000
Bid Price 5.00
Offer Price 11.80
Bid Quantity 5,400
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE260.00
1.00 0.60 150.00% 257.55
Previous Close 0.40
Open 1.20
High 2.55
Low 0.10
Vol 13,04,100
Open Interest (OI) 1,70,100
Change in OI -1,43,100
Bid Price 0.00
Offer Price 1.30
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE275.00
16.50 9.40 132.39% 242.05
Previous Close 7.10
Open 14.70
High 16.50
Low 12.50
Vol 43,200
Open Interest (OI) 56,700
Change in OI -27,000
Bid Price 0.00
Offer Price 20.65
Bid Quantity 0
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE280.00
21.85 10.25 88.36% 236.70
Previous Close 11.60
Open 17.45
High 21.85
Low 17.15
Vol 1,40,400
Open Interest (OI) 1,45,800
Change in OI -56,700
Bid Price 3.00
Offer Price 25.65
Bid Quantity 2,700
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE320.00
60.00 24.00 66.67% 198.55
Previous Close 36.00
Open 60.00
High 60.00
Low 60.00
Vol 2,700
Open Interest (OI) 18,900
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
JSWSTEEL
24-09-2020
OPTSTK
PE285.00
23.05 8.55 58.97% 235.50
Previous Close 14.50
Open 24.20
High 25.20
Low 23.05
Vol 10,800
Open Interest (OI) 86,400
Change in OI -2,700
Bid Price 0.00
Offer Price 30.65
Bid Quantity 0
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE290.00
32.00 10.20 46.79% 226.55
Previous Close 21.80
Open 27.05
High 33.00
Low 27.00
Vol 62,100
Open Interest (OI) 81,000
Change in OI -48,600
Bid Price 0.00
Offer Price 35.65
Bid Quantity 0
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE300.00
40.00 12.45 45.19% 218.55
Previous Close 27.55
Open 40.00
High 40.00
Low 40.00
Vol 2,700
Open Interest (OI) 59,400
Change in OI -2,700
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE295.00
32.30 7.80 31.84% 226.25
Previous Close 24.50
Open 34.30
High 34.30
Low 32.30
Vol 32,400
Open Interest (OI) 32,400
Change in OI -24,300
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE225.00
14.90 0.00 0.00% 243.65
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 2.05
Offer Price 42.20
Bid Quantity 13,500
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE225.00
0.25 0.00 0.00% 258.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,800
Change in OI 0
Bid Price 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE335.00
0.05 0.00 0.00% 258.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,900
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE205.00
4.70 0.00 0.00% 253.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,500
Change in OI 0
Bid Price 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE315.00
0.05 0.00 0.00% 258.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,59,300
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,70,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE220.00
18.50 0.00 0.00% 240.05
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 7.05
Offer Price 0.00
Bid Quantity 13,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE230.00
36.50 0.00 0.00% 222.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,900
Change in OI 0
Bid Price 0.05
Offer Price 35.85
Bid Quantity 13,500
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE170.00
0.50 0.00 0.00% 258.05
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE240.00
25.70 0.00 0.00% 232.85
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 0.00
Offer Price 24.10
Bid Quantity 0
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE325.00
0.05 0.00 0.00% 258.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 5,400
Open Interest (OI) 97,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 67,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE330.00
0.05 0.00 0.00% 258.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 8,100
Open Interest (OI) 3,40,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,08,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE245.00
26.90 0.00 0.00% 231.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,400
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 13,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE320.00
0.05 0.00 0.00% 258.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 13,500
Open Interest (OI) 2,59,200
Change in OI 2,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,18,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE310.00
44.45 0.00 0.00% 214.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 29,700
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
JSWSTEEL
24-09-2020
OPTSTK
PE305.00
34.30 0.00 0.00% 224.25
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE190.00
2.30 0.00 0.00% 256.25
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE200.00
0.05 0.00 0.00% 258.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,94,300
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,02,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE255.00
18.00 0.00 0.00% 240.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,800
Change in OI 0
Bid Price 0.00
Offer Price 13.70
Bid Quantity 0
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE300.00
0.05 0.00 0.00% 258.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 16,200
Open Interest (OI) 8,82,900
Change in OI -16,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,42,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE250.00
12.60 -4.40 -25.88% 245.95
Previous Close 17.00
Open 14.25
High 14.25
Low 11.85
Vol 24,300
Open Interest (OI) 24,300
Change in OI -2,700
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE240.00
0.05 -0.05 -50.00% 258.50
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 1,35,000
Open Interest (OI) 1,56,600
Change in OI -75,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE310.00
0.05 -0.05 -50.00% 258.50
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 18,900
Open Interest (OI) 3,18,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,80,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE235.00
0.05 -0.05 -50.00% 258.50
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 5,400
Open Interest (OI) 13,500
Change in OI 0
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE295.00
0.05 -0.05 -50.00% 258.50
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 48,600
Open Interest (OI) 1,56,600
Change in OI -10,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 75,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE290.00
0.05 -0.05 -50.00% 258.50
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 1,29,600
Open Interest (OI) 3,80,700
Change in OI -56,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,34,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE305.00
0.05 -0.05 -50.00% 258.50
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 2,700
Open Interest (OI) 1,70,100
Change in OI -2,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,07,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE220.00
0.05 -0.10 -66.67% 258.50
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 18,900
Open Interest (OI) 70,200
Change in OI -5,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE230.00
0.05 -0.10 -66.67% 258.50
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 35,100
Open Interest (OI) 2,07,900
Change in OI -8,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE250.00
0.05 -0.10 -66.67% 258.50
Previous Close 0.15
Open 0.20
High 0.45
Low 0.05
Vol 6,21,000
Open Interest (OI) 2,97,000
Change in OI -2,56,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE285.00
0.05 -0.15 -75.00% 258.50
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 40,500
Open Interest (OI) 1,62,000
Change in OI -21,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 86,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE255.00
0.05 -0.15 -75.00% 258.50
Previous Close 0.20
Open 0.20
High 0.90
Low 0.05
Vol 1,32,300
Open Interest (OI) 78,300
Change in OI -21,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE245.00
0.05 -0.20 -80.00% 258.50
Previous Close 0.25
Open 0.25
High 0.30
Low 0.05
Vol 27,000
Open Interest (OI) 43,200
Change in OI -2,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE280.00
0.05 -0.30 -85.71% 258.50
Previous Close 0.35
Open 0.10
High 0.15
Low 0.05
Vol 2,43,000
Open Interest (OI) 3,72,600
Change in OI -2,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE275.00
0.05 -0.70 -93.33% 258.50
Previous Close 0.75
Open 0.20
High 0.25
Low 0.05
Vol 1,43,100
Open Interest (OI) 1,24,200
Change in OI -37,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE270.00
0.05 -2.20 -97.78% 258.50
Previous Close 2.25
Open 0.30
High 0.75
Low 0.05
Vol 5,31,900
Open Interest (OI) 3,53,700
Change in OI -62,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 43,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE215.00
0.05 -2.45 -98.00% 258.50
Previous Close 2.50
Open 0.05
High 0.05
Low 0.05
Vol 2,700
Open Interest (OI) 5,400
Change in OI 0
Bid Price 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE265.00
0.05 -4.80 -98.97% 258.50
Previous Close 4.85
Open 1.90
High 1.90
Low 0.05
Vol 5,56,200
Open Interest (OI) 27,000
Change in OI -8,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE260.00
0.10 -10.25 -99.03% 258.45
Previous Close 10.35
Open 5.00
High 5.00
Low 0.05
Vol 2,59,200
Open Interest (OI) 64,800
Change in OI 5,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE245.00
10.20 2.90 39.73% 248.35
Previous Close 7.30
Open 8.00
High 10.20
Low 8.00
Vol 1,24,200
Open Interest (OI) 67,500
Change in OI 32,400
Bid Price 9.40
Offer Price 9.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE255.00
13.75 3.60 35.47% 244.80
Previous Close 10.15
Open 12.80
High 14.40
Low 11.95
Vol 1,89,000
Open Interest (OI) 70,200
Change in OI 24,300
Bid Price 13.35
Offer Price 13.80
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE250.00
11.50 2.85 32.95% 247.05
Previous Close 8.65
Open 9.05
High 12.50
Low 9.05
Vol 29,94,300
Open Interest (OI) 8,15,400
Change in OI -81,000
Bid Price 11.50
Offer Price 11.65
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE265.00
18.85 4.55 31.82% 239.70
Previous Close 14.30
Open 17.45
High 19.40
Low 16.55
Vol 64,800
Open Interest (OI) 37,800
Change in OI -8,100
Bid Price 17.80
Offer Price 18.80
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
15.90 3.70 30.33% 242.65
Previous Close 12.20
Open 14.95
High 16.95
Low 14.00
Vol 11,34,000
Open Interest (OI) 2,45,700
Change in OI 91,800
Bid Price 15.90
Offer Price 16.20
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE270.00
21.25 4.55 27.25% 237.30
Previous Close 16.70
Open 20.00
High 22.30
Low 19.00
Vol 3,64,500
Open Interest (OI) 2,75,400
Change in OI 13,500
Bid Price 20.20
Offer Price 21.65
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE275.00
23.30 4.75 25.61% 235.25
Previous Close 18.55
Open 23.35
High 24.85
Low 22.20
Vol 45,900
Open Interest (OI) 8,100
Change in OI 0
Bid Price 0.00
Offer Price 25.05
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE280.00
27.50 4.75 20.88% 231.05
Previous Close 22.75
Open 26.65
High 27.90
Low 25.20
Vol 43,200
Open Interest (OI) 1,40,400
Change in OI -5,400
Bid Price 14.90
Offer Price 28.35
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE265.00
13.15 1.85 16.37% 245.40
Previous Close 11.30
Open 15.60
High 16.30
Low 13.15
Vol 59,400
Open Interest (OI) 27,000
Change in OI 0
Bid Price 13.60
Offer Price 14.15
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
5.80 0.80 16.00% 252.75
Previous Close 5.00
Open 6.00
High 6.00
Low 5.00
Vol 27,000
Open Interest (OI) 24,300
Change in OI 5,400
Bid Price 5.00
Offer Price 7.50
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
8.10 0.85 11.72% 250.45
Previous Close 7.25
Open 7.25
High 9.05
Low 6.95
Vol 3,80,700
Open Interest (OI) 1,53,900
Change in OI 1,24,200
Bid Price 8.05
Offer Price 8.20
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE300.00
41.50 2.50 6.41% 217.05
Previous Close 39.00
Open 41.50
High 41.50
Low 41.50
Vol 2,700
Open Interest (OI) 5,400
Change in OI 0
Bid Price 26.15
Offer Price 0.00
Bid Quantity 2,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE285.00
13.80 0.00 0.00% 244.75
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 22.35
Offer Price 35.10
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE315.00
4.30 0.00 0.00% 254.25
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 1.25
Offer Price 10.00
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% 217.80
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 0.00
Offer Price 60.75
Bid Quantity 0
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE160.00
3.00 0.00 0.00% 255.55
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 0.05
Offer Price 5.00
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE295.00
24.05 0.00 0.00% 234.50
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 37.90
Offer Price 46.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE290.00
33.00 0.00 0.00% 225.55
Previous Close 33.00
Open 33.00
High 34.50
Low 32.95
Vol 18,900
Open Interest (OI) 59,400
Change in OI 5,400
Bid Price 15.55
Offer Price 36.30
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE220.00
3.60 -0.30 -7.69% 254.95
Previous Close 3.90
Open 6.00
High 6.00
Low 1.55
Vol 13,500
Open Interest (OI) 5,400
Change in OI 0
Bid Price 2.00
Offer Price 4.35
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE240.00
29.00 -4.00 -12.12% 229.55
Previous Close 33.00
Open 29.00
High 29.00
Low 29.00
Vol 2,700
Open Interest (OI) 24,300
Change in OI 0
Bid Price 27.05
Offer Price 38.95
Bid Quantity 5,400
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE200.00
1.30 -0.45 -25.71% 257.25
Previous Close 1.75
Open 1.50
High 1.60
Low 1.00
Vol 16,200
Open Interest (OI) 24,300
Change in OI 8,100
Bid Price 0.10
Offer Price 2.00
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
11.90 -4.60 -27.88% 246.65
Previous Close 16.50
Open 15.20
High 15.25
Low 11.10
Vol 4,02,300
Open Interest (OI) 1,72,800
Change in OI 37,800
Bid Price 11.60
Offer Price 11.95
Bid Quantity 13,500
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE320.00
59.00 -25.60 -30.26% 199.55
Previous Close 84.60
Open 59.00
High 59.00
Low 59.00
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 39.35
Offer Price 85.90
Bid Quantity 62,100
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE275.00
10.20 -4.70 -31.54% 248.35
Previous Close 14.90
Open 12.25
High 12.25
Low 9.45
Vol 86,400
Open Interest (OI) 62,100
Change in OI 24,300
Bid Price 9.75
Offer Price 10.10
Bid Quantity 16,200
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE280.00
8.20 -4.45 -35.18% 250.35
Previous Close 12.65
Open 10.80
High 11.00
Low 7.95
Vol 4,94,100
Open Interest (OI) 2,70,000
Change in OI 81,000
Bid Price 8.10
Offer Price 8.45
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
7.05 -3.95 -35.91% 251.50
Previous Close 11.00
Open 8.00
High 8.10
Low 7.05
Vol 51,300
Open Interest (OI) 54,000
Change in OI -8,100
Bid Price 6.90
Offer Price 7.15
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE290.00
5.80 -3.30 -36.26% 252.75
Previous Close 9.10
Open 7.20
High 8.15
Low 5.70
Vol 3,64,500
Open Interest (OI) 2,56,500
Change in OI 43,200
Bid Price 5.60
Offer Price 6.00
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE260.00
16.10 -9.25 -36.49% 242.45
Previous Close 25.35
Open 18.50
High 18.50
Low 15.50
Vol 1,53,900
Open Interest (OI) 86,400
Change in OI 70,200
Bid Price 15.90
Offer Price 16.45
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE305.00
3.95 -2.50 -38.76% 254.60
Previous Close 6.45
Open 5.95
High 5.95
Low 3.95
Vol 8,100
Open Interest (OI) 27,000
Change in OI 0
Bid Price 3.00
Offer Price 0.00
Bid Quantity 2,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE300.00
3.85 -2.55 -39.84% 254.70
Previous Close 6.40
Open 5.45
High 5.45
Low 3.85
Vol 1,24,200
Open Interest (OI) 2,40,300
Change in OI 21,600
Bid Price 4.00
Offer Price 4.80
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE295.00
5.35 -3.65 -40.56% 253.20
Previous Close 9.00
Open 5.50
High 5.55
Low 5.35
Vol 8,100
Open Interest (OI) 18,900
Change in OI 0
Bid Price 4.55
Offer Price 7.80
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
2.75 -2.25 -45.00% 255.80
Previous Close 5.00
Open 3.70
High 3.70
Low 2.75
Vol 56,700
Open Interest (OI) 1,13,400
Change in OI 13,500
Bid Price 1.85
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
CE320.00
1.40 -1.85 -56.92% 257.15
Previous Close 3.25
Open 2.80
High 2.80
Low 1.40
Vol 54,000
Open Interest (OI) 1,08,000
Change in OI -24,300
Bid Price 1.55
Offer Price 2.95
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
0.75 -1.65 -68.75% 257.80
Previous Close 2.40
Open 2.80
High 2.80
Low 0.75
Vol 18,900
Open Interest (OI) 24,300
Change in OI 5,400
Bid Price 0.15
Offer Price 2.60
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE335.00
1.00 -6.60 -86.84% 257.55
Previous Close 7.60
Open 1.00
High 1.00
Low 1.00
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 0.25
Offer Price 4.90
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