Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
620.60
Change Change %
4.80 0.78%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
620.50
Change Change %
4.85 0.79%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE550.00
2.50 0.15 6.38% 618.10
Previous Close 2.35
Open 2.50
High 3.00
Low 2.15
Vol 13,01,400
Open Interest (OI) 11,09,700
Change in OI 0
Bid Price 2.15
Offer Price 2.50
Bid Quantity 83,700
Offer Quantity 24,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE615.00
17.55 0.45 2.63% 603.05
Previous Close 17.10
Open 17.90
High 20.20
Low 14.20
Vol 7,56,000
Open Interest (OI) 1,62,000
Change in OI 0
Bid Price 14.60
Offer Price 18.00
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE610.00
15.20 0.35 2.36% 605.40
Previous Close 14.85
Open 17.00
High 18.00
Low 12.45
Vol 11,82,600
Open Interest (OI) 13,74,300
Change in OI 0
Bid Price 14.85
Offer Price 17.65
Bid Quantity 2,700
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE630.00
25.50 0.55 2.20% 595.10
Previous Close 24.95
Open 26.05
High 28.60
Low 20.85
Vol 7,12,800
Open Interest (OI) 4,02,300
Change in OI 0
Bid Price 25.05
Offer Price 25.90
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE620.00
19.95 0.35 1.79% 600.65
Previous Close 19.60
Open 18.90
High 24.20
Low 16.10
Vol 26,73,000
Open Interest (OI) 6,85,800
Change in OI 0
Bid Price 18.60
Offer Price 20.00
Bid Quantity 5,400
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE640.00
32.00 0.55 1.75% 588.60
Previous Close 31.45
Open 30.05
High 36.10
Low 26.35
Vol 1,13,400
Open Interest (OI) 1,56,600
Change in OI 0
Bid Price 30.75
Offer Price 32.80
Bid Quantity 2,700
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE605.00
13.05 0.10 0.77% 607.55
Previous Close 12.95
Open 13.15
High 15.40
Low 11.10
Vol 1,43,100
Open Interest (OI) 1,37,700
Change in OI 0
Bid Price 10.75
Offer Price 14.45
Bid Quantity 51,300
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE550.00
73.50 0.25 0.34% 547.10
Previous Close 73.25
Open 70.60
High 79.75
Low 67.00
Vol 67,500
Open Interest (OI) 6,04,800
Change in OI 0
Bid Price 70.55
Offer Price 72.35
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE660.00
46.95 0.10 0.21% 573.65
Previous Close 46.85
Open 46.70
High 46.95
Low 46.70
Vol 5,400
Open Interest (OI) 48,600
Change in OI 0
Bid Price 46.00
Offer Price 47.85
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE450.00
170.60 0.00 0.00% 450.00
Previous Close 170.60
Open 170.50
High 170.60
Low 170.00
Vol 8,100
Open Interest (OI) 3,15,900
Change in OI 0
Bid Price 167.85
Offer Price 170.00
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE450.00
0.40 0.00 0.00% 620.20
Previous Close 0.40
Open 0.60
High 0.60
Low 0.30
Vol 97,200
Open Interest (OI) 10,96,200
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 27,000
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE405.00
0.25 0.00 0.00% 620.35
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 0.05
Offer Price 0.30
Bid Quantity 37,800
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE535.00
81.35 0.00 0.00% 539.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 67,500
Change in OI 0
Bid Price 83.35
Offer Price 86.80
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE535.00
1.20 0.00 0.00% 619.40
Previous Close 1.20
Open 1.20
High 1.20
Low 1.20
Vol 2,700
Open Interest (OI) 78,300
Change in OI 0
Bid Price 1.00
Offer Price 1.45
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE410.00
99.05 0.00 0.00% 521.55
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 188.25
Offer Price 232.45
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE410.00
0.20 0.00 0.00% 620.40
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 5,400
Open Interest (OI) 1,35,000
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 10,800
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE595.00
45.00 0.00 0.00% 575.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,800
Change in OI 0
Bid Price 31.90
Offer Price 35.55
Bid Quantity 8,100
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE540.00
79.60 0.00 0.00% 541.00
Previous Close 79.60
Open 84.70
High 84.70
Low 79.60
Vol 16,200
Open Interest (OI) 2,86,200
Change in OI 0
Bid Price 80.05
Offer Price 81.90
Bid Quantity 2,700
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE585.00
45.00 0.00 0.00% 575.60
Previous Close 45.00
Open 45.00
High 45.00
Low 45.00
Vol 2,700
Open Interest (OI) 51,300
Change in OI 0
Bid Price 39.95
Offer Price 42.20
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE585.00
6.95 0.00 0.00% 613.65
Previous Close 6.95
Open 5.55
High 8.10
Low 5.55
Vol 67,500
Open Interest (OI) 78,300
Change in OI 0
Bid Price 6.90
Offer Price 7.10
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE670.00
49.20 0.00 0.00% 571.40
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 44.75
Offer Price 56.60
Bid Quantity 8,100
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE430.00
186.20 0.00 0.00% 434.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,05,300
Change in OI 0
Bid Price 187.65
Offer Price 206.10
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE430.00
0.35 0.00 0.00% 620.25
Previous Close 0.35
Open 0.30
High 0.35
Low 0.30
Vol 10,800
Open Interest (OI) 3,86,100
Change in OI 0
Bid Price 0.30
Offer Price 0.50
Bid Quantity 81,000
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE435.00
61.25 0.00 0.00% 559.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,200
Change in OI 0
Bid Price 182.35
Offer Price 195.20
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE435.00
0.40 0.00 0.00% 620.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 54,000
Change in OI 0
Bid Price 0.25
Offer Price 0.50
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE370.00
250.00 0.00 0.00% 370.60
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 223.35
Offer Price 281.05
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE370.00
0.10 0.00 0.00% 620.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,200
Change in OI 0
Bid Price 0.05
Offer Price 3.00
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE415.00
0.25 0.00 0.00% 620.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,200
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 32,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE495.00
117.70 0.00 0.00% 502.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 86,400
Change in OI 0
Bid Price 122.65
Offer Price 125.80
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE495.00
1.85 0.00 0.00% 618.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 72,900
Change in OI 0
Bid Price 0.25
Offer Price 0.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE440.00
186.05 0.00 0.00% 434.55
Previous Close 186.05
Open 185.00
High 186.05
Low 179.75
Vol 32,400
Open Interest (OI) 1,45,800
Change in OI 0
Bid Price 178.55
Offer Price 180.80
Bid Quantity 16,200
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE440.00
0.55 0.00 0.00% 620.05
Previous Close 0.55
Open 0.45
High 0.75
Low 0.45
Vol 45,900
Open Interest (OI) 3,69,900
Change in OI 0
Bid Price 0.40
Offer Price 0.55
Bid Quantity 8,100
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE575.00
56.15 0.00 0.00% 564.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 59,400
Change in OI 0
Bid Price 48.00
Offer Price 53.05
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE565.00
64.55 0.00 0.00% 556.05
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 52.80
Offer Price 67.35
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE565.00
9.00 0.00 0.00% 611.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,300
Change in OI 0
Bid Price 0.15
Offer Price 13.05
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE475.00
165.65 0.00 0.00% 454.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 72,900
Change in OI 0
Bid Price 142.45
Offer Price 145.60
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE475.00
2.00 0.00 0.00% 618.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,500
Change in OI 0
Bid Price 0.10
Offer Price 2.00
Bid Quantity 8,100
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE515.00
106.00 0.00 0.00% 514.60
Previous Close 106.00
Open 106.00
High 106.00
Low 106.00
Vol 2,700
Open Interest (OI) 86,400
Change in OI 0
Bid Price 96.95
Offer Price 110.55
Bid Quantity 2,700
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE515.00
0.85 0.00 0.00% 619.75
Previous Close 0.85
Open 1.00
High 1.00
Low 0.85
Vol 5,400
Open Interest (OI) 1,10,700
Change in OI 0
Bid Price 0.50
Offer Price 2.55
Bid Quantity 2,700
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE460.00
144.00 0.00 0.00% 476.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,72,800
Change in OI 0
Bid Price 157.70
Offer Price 160.85
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE460.00
0.60 0.00 0.00% 620.00
Previous Close 0.60
Open 2.00
High 2.00
Low 0.30
Vol 29,700
Open Interest (OI) 4,80,600
Change in OI 0
Bid Price 0.35
Offer Price 0.50
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE520.00
101.20 0.00 0.00% 519.40
Previous Close 101.20
Open 102.20
High 110.00
Low 101.00
Vol 13,500
Open Interest (OI) 5,10,300
Change in OI 0
Bid Price 98.45
Offer Price 100.40
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE425.00
26.70 0.00 0.00% 593.90
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 175.20
Offer Price 215.75
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE425.00
0.45 0.00 0.00% 620.15
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 0.10
Offer Price 0.00
Bid Quantity 37,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE500.00
119.50 0.00 0.00% 501.10
Previous Close 119.50
Open 120.15
High 130.00
Low 114.90
Vol 29,700
Open Interest (OI) 4,23,900
Change in OI 0
Bid Price 118.50
Offer Price 120.55
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE500.00
0.70 0.00 0.00% 619.90
Previous Close 0.70
Open 1.00
High 1.05
Low 0.65
Vol 3,15,900
Open Interest (OI) 18,09,000
Change in OI 0
Bid Price 0.70
Offer Price 0.75
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE360.00
76.00 0.00 0.00% 544.60
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 233.75
Offer Price 292.20
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE360.00
0.45 0.00 0.00% 620.15
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 1.30
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE420.00
163.00 0.00 0.00% 457.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,600
Change in OI 0
Bid Price 180.20
Offer Price 219.65
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE420.00
0.30 0.00 0.00% 620.30
Previous Close 0.30
Open 0.30
High 0.40
Low 0.25
Vol 16,200
Open Interest (OI) 2,16,000
Change in OI 0
Bid Price 0.25
Offer Price 0.40
Bid Quantity 21,600
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE480.00
142.00 0.00 0.00% 478.60
Previous Close 142.00
Open 143.60
High 145.00
Low 142.00
Vol 8,100
Open Interest (OI) 2,45,700
Change in OI 0
Bid Price 138.80
Offer Price 140.20
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE480.00
0.70 0.00 0.00% 619.90
Previous Close 0.70
Open 1.00
High 1.00
Low 0.50
Vol 43,200
Open Interest (OI) 6,15,600
Change in OI 0
Bid Price 0.55
Offer Price 0.70
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE300.00
0.40 0.00 0.00% 620.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,200
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 10,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE605.00
30.20 0.00 0.00% 590.40
Previous Close 30.20
Open 33.00
High 33.00
Low 30.20
Vol 5,400
Open Interest (OI) 83,700
Change in OI 0
Bid Price 21.00
Offer Price 28.75
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE545.00
72.55 0.00 0.00% 548.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 64,800
Change in OI 0
Bid Price 73.35
Offer Price 81.70
Bid Quantity 2,700
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE545.00
4.50 0.00 0.00% 616.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,10,700
Change in OI 0
Bid Price 1.50
Offer Price 3.95
Bid Quantity 2,700
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE315.00
0.25 0.00 0.00% 620.35
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 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE485.00
125.85 0.00 0.00% 494.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 86,400
Change in OI 0
Bid Price 132.55
Offer Price 142.35
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE485.00
1.00 0.00 0.00% 619.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 59,400
Change in OI 0
Bid Price 0.30
Offer Price 1.90
Bid Quantity 2,700
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE490.00
130.05 0.00 0.00% 490.55
Previous Close 130.05
Open 138.25
High 138.25
Low 130.05
Vol 5,400
Open Interest (OI) 1,75,500
Change in OI 0
Bid Price 128.65
Offer Price 130.15
Bid Quantity 10,800
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE635.00
28.90 0.00 0.00% 591.70
Previous Close 28.90
Open 26.00
High 30.25
Low 21.00
Vol 59,400
Open Interest (OI) 32,400
Change in OI 0
Bid Price 26.95
Offer Price 33.15
Bid Quantity 10,800
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE570.00
54.90 0.00 0.00% 565.70
Previous Close 54.90
Open 54.90
High 54.90
Low 54.90
Vol 2,700
Open Interest (OI) 2,26,800
Change in OI 0
Bid Price 52.20
Offer Price 54.15
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE525.00
97.95 0.00 0.00% 522.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 72,900
Change in OI 0
Bid Price 85.35
Offer Price 97.45
Bid Quantity 2,700
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE505.00
111.25 0.00 0.00% 509.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 64,800
Change in OI 0
Bid Price 113.55
Offer Price 117.80
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE505.00
0.85 0.00 0.00% 619.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,32,300
Change in OI 0
Bid Price 0.15
Offer Price 2.00
Bid Quantity 5,400
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE625.00
21.90 0.00 0.00% 598.70
Previous Close 21.90
Open 22.25
High 25.65
Low 18.50
Vol 6,61,500
Open Interest (OI) 54,000
Change in OI 0
Bid Price 22.25
Offer Price 22.85
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE465.00
77.25 0.00 0.00% 543.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 59,400
Change in OI 0
Bid Price 152.55
Offer Price 156.25
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE465.00
1.15 0.00 0.00% 619.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 51,300
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 29,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE445.00
176.50 0.00 0.00% 444.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,800
Change in OI 0
Bid Price 172.50
Offer Price 177.85
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE445.00
0.40 0.00 0.00% 620.20
Previous Close 0.40
Open 0.40
High 0.40
Low 0.40
Vol 2,700
Open Interest (OI) 83,700
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE470.00
144.50 0.00 0.00% 476.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,18,700
Change in OI 0
Bid Price 147.90
Offer Price 150.25
Bid Quantity 13,500
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE470.00
0.65 0.00 0.00% 619.95
Previous Close 0.65
Open 0.50
High 0.65
Low 0.45
Vol 13,500
Open Interest (OI) 3,07,800
Change in OI 0
Bid Price 0.55
Offer Price 0.75
Bid Quantity 10,800
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE390.00
114.85 0.00 0.00% 505.75
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 206.65
Offer Price 255.20
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE390.00
0.15 0.00 0.00% 620.45
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 2,700
Open Interest (OI) 70,200
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 18,900
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE380.00
0.10 0.00 0.00% 620.50
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 2,700
Open Interest (OI) 1,18,800
Change in OI 0
Bid Price 0.15
Offer Price 0.40
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE400.00
217.75 0.00 0.00% 402.85
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 197.65
Offer Price 244.00
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE400.00
0.25 0.00 0.00% 620.35
Previous Close 0.25
Open 0.20
High 0.25
Low 0.20
Vol 37,800
Open Interest (OI) 5,96,700
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 24,300
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE705.00
1.75 0.00 0.00% 618.85
Previous Close 1.75
Open 2.45
High 2.60
Low 1.70
Vol 62,100
Open Interest (OI) 1,35,000
Change in OI 0
Bid Price 1.70
Offer Price 2.15
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE645.00
31.00 0.00 0.00% 589.60
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 33.40
Offer Price 37.20
Bid Quantity 2,700
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE530.00
91.55 0.00 0.00% 529.05
Previous Close 91.55
Open 91.55
High 91.55
Low 91.55
Vol 2,700
Open Interest (OI) 3,56,400
Change in OI 0
Bid Price 88.90
Offer Price 90.55
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE455.00
69.85 0.00 0.00% 550.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 56,700
Change in OI 0
Bid Price 150.00
Offer Price 181.80
Bid Quantity 8,100
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE455.00
0.85 0.00 0.00% 619.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,900
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 2,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE555.00
69.80 0.00 0.00% 550.80
Previous Close 69.80
Open 69.80
High 69.80
Low 69.80
Vol 2,700
Open Interest (OI) 94,500
Change in OI 0
Bid Price 64.25
Offer Price 68.65
Bid Quantity 8,100
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE700.00
102.00 0.00 0.00% 518.60
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 81.50
Offer Price 83.95
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE510.00
111.60 0.00 0.00% 509.00
Previous Close 111.60
Open 111.60
High 111.60
Low 111.60
Vol 2,700
Open Interest (OI) 2,53,800
Change in OI 0
Bid Price 108.30
Offer Price 111.05
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE510.00
1.00 0.00 0.00% 619.60
Previous Close 1.00
Open 1.25
High 1.25
Low 0.70
Vol 13,500
Open Interest (OI) 3,15,900
Change in OI 0
Bid Price 0.70
Offer Price 1.50
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE350.00
0.25 0.00 0.00% 620.35
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 0.00
Offer Price 2.90
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE355.00
0.10 0.00 0.00% 620.50
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 2.90
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE590.00
8.25 -0.05 -0.60% 612.35
Previous Close 8.30
Open 8.65
High 10.05
Low 7.25
Vol 7,37,100
Open Interest (OI) 5,29,200
Change in OI 0
Bid Price 8.15
Offer Price 8.50
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE595.00
9.50 -0.10 -1.04% 611.10
Previous Close 9.60
Open 9.00
High 11.45
Low 8.40
Vol 62,100
Open Interest (OI) 72,900
Change in OI 0
Bid Price 9.50
Offer Price 9.85
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE600.00
11.10 -0.15 -1.33% 609.50
Previous Close 11.25
Open 12.70
High 13.35
Low 9.40
Vol 31,26,600
Open Interest (OI) 16,17,300
Change in OI 0
Bid Price 10.95
Offer Price 11.40
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE560.00
3.15 -0.05 -1.56% 617.45
Previous Close 3.20
Open 4.30
High 4.30
Low 2.80
Vol 6,53,400
Open Interest (OI) 5,91,300
Change in OI 0
Bid Price 3.05
Offer Price 3.15
Bid Quantity 2,700
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE650.00
39.00 -0.70 -1.76% 581.60
Previous Close 39.70
Open 37.60
High 42.00
Low 33.30
Vol 1,86,300
Open Interest (OI) 1,16,100
Change in OI 0
Bid Price 38.05
Offer Price 39.85
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE555.00
2.70 -0.05 -1.82% 617.90
Previous Close 2.75
Open 2.00
High 2.90
Low 2.00
Vol 21,600
Open Interest (OI) 1,80,900
Change in OI 0
Bid Price 2.55
Offer Price 2.75
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE580.00
45.50 -0.85 -1.83% 575.10
Previous Close 46.35
Open 49.60
High 52.00
Low 43.05
Vol 78,300
Open Interest (OI) 2,59,200
Change in OI 0
Bid Price 44.45
Offer Price 46.00
Bid Quantity 2,700
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE590.00
37.40 -0.85 -2.22% 583.20
Previous Close 38.25
Open 38.90
High 39.00
Low 34.55
Vol 16,200
Open Interest (OI) 1,78,200
Change in OI 0
Bid Price 36.60
Offer Price 37.95
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE560.00
62.20 -1.50 -2.35% 558.40
Previous Close 63.70
Open 62.50
High 69.95
Low 58.25
Vol 43,200
Open Interest (OI) 3,86,100
Change in OI 0
Bid Price 61.35
Offer Price 62.90
Bid Quantity 2,700
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE665.00
5.50 -0.15 -2.65% 615.10
Previous Close 5.65
Open 7.15
High 7.15
Low 5.05
Vol 43,200
Open Interest (OI) 35,100
Change in OI 0
Bid Price 5.10
Offer Price 5.45
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE580.00
6.00 -0.20 -3.23% 614.60
Previous Close 6.20
Open 7.05
High 7.40
Low 5.20
Vol 13,31,100
Open Interest (OI) 8,39,700
Change in OI 0
Bid Price 6.10
Offer Price 6.20
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE600.00
30.00 -1.00 -3.23% 590.60
Previous Close 31.00
Open 32.50
High 38.00
Low 26.95
Vol 6,64,200
Open Interest (OI) 13,01,400
Change in OI 0
Bid Price 29.90
Offer Price 31.80
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE530.00
1.20 -0.05 -4.00% 619.40
Previous Close 1.25
Open 1.20
High 1.55
Low 1.15
Vol 1,75,500
Open Interest (OI) 5,07,600
Change in OI 0
Bid Price 1.10
Offer Price 1.25
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE610.00
24.00 -1.05 -4.19% 596.60
Previous Close 25.05
Open 26.95
High 31.85
Low 21.35
Vol 3,69,900
Open Interest (OI) 3,18,600
Change in OI 0
Bid Price 23.60
Offer Price 25.70
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE700.00
2.25 -0.10 -4.26% 618.35
Previous Close 2.35
Open 3.30
High 3.80
Low 1.95
Vol 19,19,700
Open Interest (OI) 16,84,800
Change in OI 0
Bid Price 2.10
Offer Price 2.30
Bid Quantity 8,100
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE570.00
4.25 -0.20 -4.49% 616.35
Previous Close 4.45
Open 5.95
High 5.95
Low 3.95
Vol 10,20,600
Open Interest (OI) 5,21,100
Change in OI 0
Bid Price 4.20
Offer Price 4.35
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE630.00
14.60 -0.70 -4.58% 606.00
Previous Close 15.30
Open 17.85
High 20.60
Low 12.75
Vol 41,39,100
Open Interest (OI) 11,36,700
Change in OI 0
Bid Price 14.20
Offer Price 14.55
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE525.00
1.00 -0.05 -4.76% 619.60
Previous Close 1.05
Open 1.35
High 1.35
Low 1.00
Vol 32,400
Open Interest (OI) 1,21,500
Change in OI 0
Bid Price 0.95
Offer Price 1.10
Bid Quantity 16,200
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE575.00
4.95 -0.25 -4.81% 615.65
Previous Close 5.20
Open 5.00
High 6.15
Low 4.60
Vol 1,02,600
Open Interest (OI) 1,32,300
Change in OI 0
Bid Price 3.70
Offer Price 6.95
Bid Quantity 2,700
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE520.00
0.90 -0.05 -5.26% 619.70
Previous Close 0.95
Open 1.00
High 1.20
Low 0.85
Vol 4,26,600
Open Interest (OI) 8,88,300
Change in OI 0
Bid Price 0.75
Offer Price 0.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE615.00
21.50 -1.20 -5.29% 599.10
Previous Close 22.70
Open 24.20
High 28.80
Low 19.05
Vol 4,91,400
Open Interest (OI) 1,78,200
Change in OI 0
Bid Price 20.60
Offer Price 22.35
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE540.00
1.60 -0.10 -5.88% 619.00
Previous Close 1.70
Open 2.45
High 2.45
Low 1.55
Vol 5,21,100
Open Interest (OI) 5,69,700
Change in OI 0
Bid Price 1.65
Offer Price 1.70
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE645.00
9.50 -0.60 -5.94% 611.10
Previous Close 10.10
Open 13.50
High 14.25
Low 8.75
Vol 4,23,900
Open Interest (OI) 1,86,300
Change in OI 0
Bid Price 9.20
Offer Price 9.60
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE710.00
1.50 -0.10 -6.25% 619.10
Previous Close 1.60
Open 2.50
High 2.50
Low 1.45
Vol 2,21,400
Open Interest (OI) 3,13,200
Change in OI 0
Bid Price 1.50
Offer Price 1.60
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE640.00
11.00 -0.75 -6.38% 609.60
Previous Close 11.75
Open 14.15
High 16.45
Low 9.60
Vol 36,88,200
Open Interest (OI) 11,17,800
Change in OI 0
Bid Price 10.75
Offer Price 11.00
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE620.00
18.50 -1.30 -6.57% 602.10
Previous Close 19.80
Open 23.75
High 26.00
Low 16.50
Vol 37,09,800
Open Interest (OI) 11,01,600
Change in OI 0
Bid Price 18.45
Offer Price 18.90
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE655.00
7.05 -0.50 -6.62% 613.55
Previous Close 7.55
Open 10.60
High 11.00
Low 6.50
Vol 1,89,000
Open Interest (OI) 94,500
Change in OI 0
Bid Price 6.95
Offer Price 7.25
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE680.00
3.45 -0.25 -6.76% 617.15
Previous Close 3.70
Open 4.90
High 5.80
Low 3.20
Vol 10,15,200
Open Interest (OI) 5,23,800
Change in OI 0
Bid Price 3.40
Offer Price 3.50
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE660.00
6.10 -0.45 -6.87% 614.50
Previous Close 6.55
Open 9.00
High 9.75
Low 5.40
Vol 15,63,300
Open Interest (OI) 6,72,300
Change in OI 0
Bid Price 5.95
Offer Price 6.10
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE625.00
16.25 -1.35 -7.67% 604.35
Previous Close 17.60
Open 20.00
High 23.20
Low 14.90
Vol 15,44,400
Open Interest (OI) 3,29,400
Change in OI 0
Bid Price 16.30
Offer Price 17.45
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE490.00
0.60 -0.05 -7.69% 620.00
Previous Close 0.65
Open 0.75
High 0.85
Low 0.55
Vol 67,500
Open Interest (OI) 4,15,800
Change in OI 0
Bid Price 0.60
Offer Price 0.80
Bid Quantity 21,600
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE635.00
12.40 -1.05 -7.81% 608.20
Previous Close 13.45
Open 15.85
High 18.25
Low 11.40
Vol 8,80,200
Open Interest (OI) 1,80,900
Change in OI 0
Bid Price 12.40
Offer Price 12.70
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE650.00
8.05 -0.80 -9.04% 612.55
Previous Close 8.85
Open 10.95
High 12.65
Low 7.30
Vol 52,67,700
Open Interest (OI) 20,60,100
Change in OI 0
Bid Price 8.05
Offer Price 8.25
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE670.00
4.45 -0.45 -9.18% 616.15
Previous Close 4.90
Open 6.55
High 7.60
Low 4.20
Vol 10,07,100
Open Interest (OI) 7,31,700
Change in OI 0
Bid Price 4.40
Offer Price 4.60
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE690.00
2.65 -0.30 -10.17% 617.95
Previous Close 2.95
Open 4.65
High 4.65
Low 2.45
Vol 2,59,200
Open Interest (OI) 2,32,200
Change in OI 0
Bid Price 2.55
Offer Price 2.70
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE720.00
1.20 -0.15 -11.11% 619.40
Previous Close 1.35
Open 2.10
High 2.10
Low 1.10
Vol 5,10,300
Open Interest (OI) 4,10,400
Change in OI 0
Bid Price 1.10
Offer Price 1.25
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE650.00
29.95 0.70 2.39% 590.65
Previous Close 29.25
Open 31.35
High 32.05
Low 27.75
Vol 48,600
Open Interest (OI) 1,32,300
Change in OI 0
Bid Price 27.60
Offer Price 30.50
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
PE550.00
12.50 0.25 2.04% 608.10
Previous Close 12.25
Open 12.00
High 12.50
Low 12.00
Vol 5,400
Open Interest (OI) 18,900
Change in OI 0
Bid Price 11.00
Offer Price 15.00
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
PE450.00
1.50 0.00 0.00% 619.10
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 0.20
Offer Price 0.00
Bid Quantity 2,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE535.00
18.40 0.00 0.00% 602.20
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 76.20
Offer Price 117.95
Bid Quantity 8,100
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE660.00
23.55 0.00 0.00% 597.05
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 22.50
Offer Price 42.50
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE540.00
90.00 0.00 0.00% 530.60
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 77.30
Offer Price 119.85
Bid Quantity 8,100
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE640.00
33.15 0.00 0.00% 587.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,800
Change in OI 0
Bid Price 24.10
Offer Price 38.15
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
PE615.00
37.45 0.00 0.00% 583.15
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE635.00
36.70 0.00 0.00% 583.90
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 10.95
Offer Price 0.00
Bid Quantity 51,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE570.00
70.00 0.00 0.00% 550.60
Previous Close 70.00
Open 68.90
High 70.00
Low 68.90
Vol 5,400
Open Interest (OI) 10,800
Change in OI 0
Bid Price 43.65
Offer Price 115.25
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE630.00
39.00 0.00 0.00% 581.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,600
Change in OI 0
Bid Price 26.30
Offer Price 43.20
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
PE620.00
36.95 0.00 0.00% 583.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75,600
Change in OI 0
Bid Price 29.40
Offer Price 0.00
Bid Quantity 5,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
PE440.00
1.00 0.00 0.00% 619.60
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 2,700
Open Interest (OI) 40,500
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 2,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE625.00
39.25 0.00 0.00% 581.35
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 22.00
Offer Price 0.00
Bid Quantity 2,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
PE625.00
45.00 0.00 0.00% 575.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 64,800
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
27-05-2021
OPTSTK
CE520.00
30.00 0.00 0.00% 590.60
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 90.45
Offer Price 128.10
Bid Quantity 8,100
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
PE520.00
7.00 0.00 0.00% 613.60
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 5.25
Offer Price 0.00
Bid Quantity 2,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE470.00
78.00 0.00 0.00% 542.60
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 138.75
Offer Price 172.70
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
PE470.00
2.00 0.00 0.00% 618.60
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 0.65
Offer Price 0.00
Bid Quantity 2,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE720.00
20.00 0.00 0.00% 600.60
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 4.00
Offer Price 19.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE580.00
67.00 0.00 0.00% 553.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,500
Change in OI 0
Bid Price 25.00
Offer Price 91.95
Bid Quantity 2,700
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
PE580.00
24.50 0.00 0.00% 596.10
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 13.60
Offer Price 0.00
Bid Quantity 5,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
PE400.00
0.20 0.00 0.00% 620.40
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 3.20
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE500.00
120.00 0.00 0.00% 500.60
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 112.90
Offer Price 139.20
Bid Quantity 8,100
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE645.00
33.45 0.00 0.00% 587.15
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 19.00
Offer Price 0.00
Bid Quantity 51,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
PE650.00
60.00 0.00 0.00% 560.60
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 50.80
Offer Price 67.95
Bid Quantity 8,100
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE530.00
111.00 0.00 0.00% 509.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,500
Change in OI 0
Bid Price 81.15
Offer Price 122.10
Bid Quantity 8,100
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
PE480.00
4.50 0.00 0.00% 616.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,200
Change in OI 0
Bid Price 1.20
Offer Price 4.50
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE600.00
50.00 0.00 0.00% 570.60
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 17.40
Offer Price 76.40
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
PE600.00
30.90 0.00 0.00% 589.70
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 20.65
Offer Price 50.15
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE550.00
87.00 0.00 0.00% 533.60
Previous Close 87.00
Open 87.00
High 87.00
Low 87.00
Vol 2,700
Open Interest (OI) 5,400
Change in OI 0
Bid Price 62.85
Offer Price 0.00
Bid Quantity 51,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE700.00
15.00 0.00 0.00% 605.60
Previous Close 15.00
Open 17.30
High 18.00
Low 15.00
Vol 75,600
Open Interest (OI) 1,62,000
Change in OI 0
Bid Price 15.25
Offer Price 17.50
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
PE500.00
4.85 -0.20 -3.96% 615.75
Previous Close 5.05
Open 4.85
High 5.75
Low 4.50
Vol 1,05,300
Open Interest (OI) 2,94,300
Change in OI 0
Bid Price 4.70
Offer Price 5.40
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