Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
271.90
Change Change %
0.60 0.22%

Updated:22 Sep, 2020, 15:59 PM IST

BSE
271.80
Change Change %
0.45 0.17%

Updated:22 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
CE245.00
26.90 15.90 144.55% 245.00
Previous Close 11.00
Open 26.90
High 26.90
Low 26.90
Vol 5,400
Open Interest (OI) 32,400
Change in OI 0
Bid Price 24.90
Offer Price 37.60
Bid Quantity 13,500
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE220.00
0.35 0.10 40.00% 271.55
Previous Close 0.25
Open 0.35
High 0.35
Low 0.20
Vol 10,800
Open Interest (OI) 83,700
Change in OI -2,700
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
24-09-2020
OPTSTK
PE225.00
0.25 0.05 25.00% 271.65
Previous Close 0.20
Open 0.30
High 0.30
Low 0.25
Vol 8,100
Open Interest (OI) 13,500
Change in OI 2,700
Bid Price 0.05
Offer Price 0.50
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE305.00
34.30 6.75 24.50% 237.60
Previous Close 27.55
Open 34.30
High 34.30
Low 34.30
Vol 5,400
Open Interest (OI) 2,700
Change in OI 0
Bid Price 28.20
Offer Price 36.60
Bid Quantity 16,200
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE225.00
14.90 0.00 0.00% 257.00
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 36.80
Offer Price 55.25
Bid Quantity 2,700
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE270.00
6.15 0.00 0.00% 265.75
Previous Close 6.15
Open 4.25
High 9.00
Low 3.25
Vol 19,22,400
Open Interest (OI) 4,56,300
Change in OI 2,43,000
Bid Price 5.55
Offer Price 6.70
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE335.00
0.15 0.00 0.00% 271.75
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 0.05
Offer Price 0.15
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE205.00
4.70 0.00 0.00% 267.20
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 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE215.00
2.50 0.00 0.00% 269.40
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 0.10
Offer Price 0.45
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE315.00
0.15 0.00 0.00% 271.75
Previous Close 0.15
Open 0.10
High 0.20
Low 0.10
Vol 70,200
Open Interest (OI) 1,86,300
Change in OI -37,800
Bid Price 0.10
Offer Price 0.20
Bid Quantity 78,300
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE220.00
18.50 0.00 0.00% 253.40
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 45.05
Offer Price 60.95
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE230.00
57.00 0.00 0.00% 214.90
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 38.70
Offer Price 44.25
Bid Quantity 5,400
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE170.00
0.50 0.00 0.00% 271.40
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 0.00
Offer Price 2.90
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE250.00
22.60 0.00 0.00% 249.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 4.45
Offer Price 26.35
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE240.00
35.00 0.00 0.00% 236.90
Previous Close 35.00
Open 35.00
High 35.00
Low 35.00
Vol 2,700
Open Interest (OI) 5,400
Change in OI 0
Bid Price 27.90
Offer Price 35.00
Bid Quantity 62,100
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE320.00
36.00 0.00 0.00% 235.90
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 46.10
Offer Price 49.20
Bid Quantity 8,100
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE235.00
0.35 0.00 0.00% 271.55
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 0.10
Offer Price 0.00
Bid Quantity 2,700
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% 269.60
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 0.00
Offer Price 2.90
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE255.00
18.00 0.00 0.00% 253.90
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 1.60
Offer Price 19.35
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE300.00
29.25 -0.15 -0.51% 242.65
Previous Close 29.40
Open 33.00
High 33.00
Low 25.65
Vol 18,900
Open Interest (OI) 59,400
Change in OI -10,800
Bid Price 25.80
Offer Price 28.65
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE310.00
37.55 -1.40 -3.59% 234.35
Previous Close 38.95
Open 43.00
High 45.00
Low 36.00
Vol 45,900
Open Interest (OI) 29,700
Change in OI -29,700
Bid Price 34.15
Offer Price 38.95
Bid Quantity 27,000
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE295.00
22.45 -1.05 -4.47% 249.45
Previous Close 23.50
Open 23.80
High 24.75
Low 22.45
Vol 10,800
Open Interest (OI) 56,700
Change in OI 0
Bid Price 21.65
Offer Price 26.55
Bid Quantity 5,400
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE285.00
13.90 -1.40 -9.15% 258.00
Previous Close 15.30
Open 17.40
High 21.00
Low 12.00
Vol 2,07,900
Open Interest (OI) 94,500
Change in OI -97,200
Bid Price 13.90
Offer Price 14.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE260.00
13.05 -1.65 -11.22% 258.85
Previous Close 14.70
Open 11.75
High 16.50
Low 8.80
Vol 1,08,000
Open Interest (OI) 97,200
Change in OI 35,100
Bid Price 12.95
Offer Price 14.70
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE275.00
3.80 -0.50 -11.63% 268.10
Previous Close 4.30
Open 2.90
High 5.95
Low 1.80
Vol 11,09,700
Open Interest (OI) 1,56,600
Change in OI 10,800
Bid Price 3.10
Offer Price 4.25
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE290.00
17.50 -2.55 -12.72% 254.40
Previous Close 20.05
Open 23.80
High 24.15
Low 16.10
Vol 67,500
Open Interest (OI) 1,48,500
Change in OI -18,900
Bid Price 17.70
Offer Price 19.05
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE310.00
0.20 -0.05 -20.00% 271.70
Previous Close 0.25
Open 0.15
High 0.25
Low 0.15
Vol 2,64,600
Open Interest (OI) 4,18,500
Change in OI -91,800
Bid Price 0.15
Offer Price 0.25
Bid Quantity 62,100
Offer Quantity 59,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE280.00
9.00 -2.50 -21.74% 262.90
Previous Close 11.50
Open 13.75
High 16.80
Low 7.70
Vol 6,39,900
Open Interest (OI) 2,37,600
Change in OI -1,91,700
Bid Price 9.20
Offer Price 9.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE275.00
6.20 -1.95 -23.93% 265.70
Previous Close 8.15
Open 9.75
High 12.75
Low 5.35
Vol 4,94,100
Open Interest (OI) 1,18,800
Change in OI -83,700
Bid Price 5.10
Offer Price 7.55
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE285.00
1.40 -0.45 -24.32% 270.50
Previous Close 1.85
Open 0.85
High 2.15
Low 0.70
Vol 5,64,300
Open Interest (OI) 2,24,100
Change in OI -45,900
Bid Price 1.55
Offer Price 1.85
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE290.00
0.90 -0.30 -25.00% 271.00
Previous Close 1.20
Open 1.45
High 1.50
Low 0.55
Vol 9,26,100
Open Interest (OI) 6,02,100
Change in OI -94,500
Bid Price 0.80
Offer Price 0.85
Bid Quantity 35,100
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE280.00
2.00 -0.75 -27.27% 269.90
Previous Close 2.75
Open 2.20
High 3.60
Low 1.10
Vol 19,95,300
Open Interest (OI) 4,53,600
Change in OI 94,500
Bid Price 1.45
Offer Price 2.45
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE325.00
0.10 -0.05 -33.33% 271.80
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 37,800
Open Interest (OI) 1,18,800
Change in OI -29,700
Bid Price 0.10
Offer Price 0.15
Bid Quantity 10,800
Offer Quantity 75,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE330.00
0.10 -0.05 -33.33% 271.80
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 62,100
Open Interest (OI) 4,69,800
Change in OI -43,200
Bid Price 0.05
Offer Price 0.15
Bid Quantity 75,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE320.00
0.10 -0.05 -33.33% 271.80
Previous Close 0.15
Open 0.10
High 0.25
Low 0.10
Vol 1,21,500
Open Interest (OI) 2,94,300
Change in OI -43,200
Bid Price 0.10
Offer Price 0.15
Bid Quantity 62,100
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE200.00
0.10 -0.05 -33.33% 271.80
Previous Close 0.15
Open 0.10
High 0.15
Low 0.05
Vol 97,200
Open Interest (OI) 3,21,300
Change in OI -86,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 62,100
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE270.00
3.75 -1.90 -33.63% 268.15
Previous Close 5.65
Open 6.25
High 9.55
Low 3.10
Vol 37,09,800
Open Interest (OI) 8,58,600
Change in OI -59,400
Bid Price 3.05
Offer Price 4.00
Bid Quantity 2,700
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE300.00
0.40 -0.35 -46.67% 271.50
Previous Close 0.75
Open 0.50
High 0.65
Low 0.25
Vol 9,09,900
Open Interest (OI) 12,79,800
Change in OI -2,700
Bid Price 0.35
Offer Price 0.45
Bid Quantity 2,700
Offer Quantity 1,37,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE230.00
0.15 -0.15 -50.00% 271.75
Previous Close 0.30
Open 0.30
High 0.60
Low 0.10
Vol 1,13,400
Open Interest (OI) 2,48,400
Change in OI -67,500
Bid Price 0.20
Offer Price 0.40
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE305.00
0.25 -0.25 -50.00% 271.65
Previous Close 0.50
Open 0.35
High 0.45
Low 0.20
Vol 2,53,800
Open Interest (OI) 2,21,400
Change in OI -75,600
Bid Price 0.20
Offer Price 0.25
Bid Quantity 8,100
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE265.00
1.95 -2.00 -50.63% 269.95
Previous Close 3.95
Open 4.40
High 7.20
Low 1.95
Vol 21,22,200
Open Interest (OI) 2,56,500
Change in OI 67,500
Bid Price 1.70
Offer Price 2.40
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE250.00
0.70 -0.75 -51.72% 271.20
Previous Close 1.45
Open 1.70
High 2.70
Low 0.50
Vol 18,06,300
Open Interest (OI) 7,31,700
Change in OI -81,000
Bid Price 0.70
Offer Price 0.80
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE245.00
0.45 -0.55 -55.00% 271.45
Previous Close 1.00
Open 1.05
High 2.00
Low 0.35
Vol 2,29,500
Open Interest (OI) 40,500
Change in OI -13,500
Bid Price 0.45
Offer Price 2.10
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE255.00
0.80 -1.25 -60.98% 271.10
Previous Close 2.05
Open 3.40
High 3.90
Low 0.80
Vol 5,61,600
Open Interest (OI) 81,000
Change in OI -21,600
Bid Price 0.75
Offer Price 0.90
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE260.00
1.15 -1.85 -61.67% 270.75
Previous Close 3.00
Open 2.95
High 5.40
Low 1.15
Vol 36,93,600
Open Interest (OI) 4,64,400
Change in OI -81,000
Bid Price 1.15
Offer Price 1.60
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE295.00
0.35 -0.60 -63.16% 271.55
Previous Close 0.95
Open 0.65
High 1.00
Low 0.35
Vol 3,61,800
Open Interest (OI) 2,16,000
Change in OI -1,26,900
Bid Price 0.25
Offer Price 0.55
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE265.00
9.85 -19.65 -66.61% 262.05
Previous Close 29.50
Open 8.40
High 12.00
Low 5.40
Vol 1,16,100
Open Interest (OI) 45,900
Change in OI 0
Bid Price 7.25
Offer Price 10.70
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE240.00
0.10 -0.40 -80.00% 271.80
Previous Close 0.50
Open 0.60
High 1.30
Low 0.10
Vol 4,59,000
Open Interest (OI) 3,10,500
Change in OI -40,500
Bid Price 0.10
Offer Price 0.40
Bid Quantity 1,64,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE240.00
35.00 17.30 97.74% 236.90
Previous Close 17.70
Open 35.00
High 35.00
Low 35.00
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 33.00
Offer Price 49.85
Bid Quantity 5,400
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE270.00
20.00 9.70 94.17% 251.90
Previous Close 10.30
Open 13.85
High 20.00
Low 13.85
Vol 89,100
Open Interest (OI) 64,800
Change in OI 0
Bid Price 16.85
Offer Price 19.85
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE280.00
14.20 5.65 66.08% 257.70
Previous Close 8.55
Open 10.05
High 15.00
Low 10.05
Vol 1,35,000
Open Interest (OI) 72,900
Change in OI 0
Bid Price 11.70
Offer Price 15.00
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
28.60 7.60 36.19% 243.30
Previous Close 21.00
Open 30.15
High 30.15
Low 27.95
Vol 8,100
Open Interest (OI) 54,000
Change in OI 5,400
Bid Price 6.00
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
PE275.00
20.10 4.80 31.37% 251.80
Previous Close 15.30
Open 18.00
High 20.10
Low 18.00
Vol 5,400
Open Interest (OI) 5,400
Change in OI -2,700
Bid Price 15.30
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
PE265.00
14.90 0.90 6.43% 257.00
Previous Close 14.00
Open 12.80
High 15.30
Low 12.80
Vol 24,300
Open Interest (OI) 21,600
Change in OI 10,800
Bid Price 9.25
Offer Price 13.90
Bid Quantity 62,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE230.00
4.50 0.15 3.45% 267.40
Previous Close 4.35
Open 3.00
High 4.50
Low 3.00
Vol 8,100
Open Interest (OI) 13,500
Change in OI 8,100
Bid Price 3.45
Offer Price 4.25
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
17.00 0.50 3.03% 254.90
Previous Close 16.50
Open 18.00
High 18.00
Low 15.60
Vol 72,900
Open Interest (OI) 32,400
Change in OI 29,700
Bid Price 7.05
Offer Price 17.30
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
9.00 0.25 2.86% 262.90
Previous Close 8.75
Open 9.00
High 9.00
Low 8.00
Vol 8,100
Open Interest (OI) 18,900
Change in OI 2,700
Bid Price 0.00
Offer Price 9.50
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE300.00
7.80 0.20 2.63% 264.10
Previous Close 7.60
Open 7.50
High 8.55
Low 6.05
Vol 1,86,300
Open Interest (OI) 1,78,200
Change in OI 67,500
Bid Price 6.75
Offer Price 8.35
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
8.10 0.20 2.53% 263.80
Previous Close 7.90
Open 12.00
High 12.00
Low 7.50
Vol 27,89,100
Open Interest (OI) 6,23,700
Change in OI 5,61,600
Bid Price 8.00
Offer Price 8.30
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE290.00
10.45 0.20 1.95% 261.45
Previous Close 10.25
Open 10.25
High 11.50
Low 7.15
Vol 2,24,100
Open Interest (OI) 1,62,000
Change in OI 59,400
Bid Price 10.05
Offer Price 10.65
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
13.80 0.00 0.00% 258.10
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 2.65
Offer Price 37.00
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE260.00
24.00 0.00 0.00% 247.90
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 15.05
Offer Price 28.90
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% 247.85
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 9.30
Offer Price 48.20
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
35.20 0.00 0.00% 236.70
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 25.25
Offer Price 39.70
Bid Quantity 8,100
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE270.00
15.70 -0.25 -1.57% 256.20
Previous Close 15.95
Open 16.80
High 20.55
Low 14.25
Vol 6,39,900
Open Interest (OI) 2,45,700
Change in OI 1,86,300
Bid Price 15.50
Offer Price 21.80
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
5.50 -0.10 -1.79% 266.40
Previous Close 5.60
Open 4.15
High 5.85
Low 4.00
Vol 62,100
Open Interest (OI) 94,500
Change in OI 0
Bid Price 4.50
Offer Price 5.95
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
3.90 -0.10 -2.50% 268.00
Previous Close 4.00
Open 4.00
High 4.00
Low 3.35
Vol 43,200
Open Interest (OI) 1,02,600
Change in OI 18,900
Bid Price 3.35
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
PE280.00
20.60 -1.20 -5.50% 251.30
Previous Close 21.80
Open 21.80
High 26.85
Low 19.60
Vol 1,78,200
Open Interest (OI) 1,40,400
Change in OI -29,700
Bid Price 19.80
Offer Price 24.00
Bid Quantity 2,700
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE260.00
11.50 -0.70 -5.74% 260.40
Previous Close 12.20
Open 13.35
High 14.45
Low 10.75
Vol 1,75,500
Open Interest (OI) 1,05,300
Change in OI 59,400
Bid Price 10.70
Offer Price 11.85
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
11.90 -0.75 -5.93% 260.00
Previous Close 12.65
Open 9.05
High 12.50
Low 9.05
Vol 1,05,300
Open Interest (OI) 64,800
Change in OI 45,900
Bid Price 0.10
Offer Price 12.95
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
6.45 -6.50 -50.19% 265.45
Previous Close 12.95
Open 6.85
High 6.85
Low 6.45
Vol 8,100
Open Interest (OI) 24,300
Change in OI 0
Bid Price 5.10
Offer Price 6.80
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 -4.70 -52.22% 267.60
Previous Close 9.00
Open 4.30
High 4.30
Low 4.30
Vol 2,700
Open Interest (OI) 8,100
Change in OI 0
Bid Price 0.20
Offer Price 7.50
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE330.00
3.00 -5.35 -64.07% 268.90
Previous Close 8.35
Open 3.00
High 3.00
Low 3.00
Vol 2,700
Open Interest (OI) 0
Change in OI 0
Bid Price 3.00
Offer Price 7.25
Bid Quantity 32,400
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE255.00
9.75 -41.50 -80.98% 262.15
Previous Close 51.25
Open 9.15
High 12.05
Low 9.15
Vol 48,600
Open Interest (OI) 35,100
Change in OI 0
Bid Price 7.15
Offer Price 0.00
Bid Quantity 62,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE245.00
7.90 -36.15 -82.07% 264.00
Previous Close 44.05
Open 6.75
High 7.90
Low 6.75
Vol 10,800
Open Interest (OI) 5,400
Change in OI 0
Bid Price 6.30
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
PE220.00
3.90 -24.15 -86.10% 268.00
Previous Close 28.05
Open 3.90
High 3.90
Low 3.90
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 1.50
Offer Price 3.90
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
5.50 -35.10 -86.45% 266.40
Previous Close 40.60
Open 3.00
High 5.50
Low 3.00
Vol 5,400
Open Interest (OI) 5,400
Change in OI 0
Bid Price 3.30
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
PE200.00
1.50 -16.30 -91.57% 270.40
Previous Close 17.80
Open 1.75
High 1.75
Low 1.00
Vol 10,800
Open Interest (OI) 10,800
Change in OI 0
Bid Price 0.80
Offer Price 3.00
Bid Quantity 5,400
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