Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
305.85
Change Change %
-3.10 -1.00%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
305.70
Change Change %
-3.25 -1.05%

Updated:28 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE315.00
10.00 2.25 29.03% 295.85
Previous Close 7.75
Open 5.80
High 10.75
Low 3.40
Vol 54,000
Open Interest (OI) 75,600
Change in OI -13,500
Bid Price 8.55
Offer Price 10.20
Bid Quantity 2,700
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE320.00
14.00 2.80 25.00% 291.85
Previous Close 11.20
Open 13.90
High 15.60
Low 7.35
Vol 1,40,400
Open Interest (OI) 1,16,100
Change in OI -54,000
Bid Price 11.80
Offer Price 14.40
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE330.00
25.55 4.65 22.25% 280.30
Previous Close 20.90
Open 19.25
High 25.55
Low 16.15
Vol 29,700
Open Interest (OI) 18,900
Change in OI -2,700
Bid Price 22.70
Offer Price 25.35
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE310.00
4.80 0.60 14.29% 301.05
Previous Close 4.20
Open 3.55
High 6.95
Low 1.35
Vol 13,52,700
Open Interest (OI) 2,45,700
Change in OI -1,56,600
Bid Price 4.50
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
CE285.00
21.90 1.90 9.50% 283.95
Previous Close 20.00
Open 26.50
High 26.50
Low 20.50
Vol 16,200
Open Interest (OI) 2,05,200
Change in OI 0
Bid Price 16.55
Offer Price 25.60
Bid Quantity 27,000
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE270.00
0.10 0.00 0.00% 305.75
Previous Close 0.10
Open 0.20
High 0.20
Low 0.05
Vol 1,08,000
Open Interest (OI) 4,13,100
Change in OI -27,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 40,500
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE335.00
22.55 0.00 0.00% 283.30
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 27.85
Offer Price 33.70
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE345.00
0.10 0.00 0.00% 305.75
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 8,100
Open Interest (OI) 54,000
Change in OI -8,100
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE220.00
0.15 0.00 0.00% 305.70
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 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE370.00
0.05 0.00 0.00% 305.80
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 8,100
Open Interest (OI) 78,300
Change in OI -2,700
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 24,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE230.00
40.75 0.00 0.00% 265.10
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 66.25
Offer Price 84.70
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE230.00
0.05 0.00 0.00% 305.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,700
Open Interest (OI) 37,800
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE160.00
0.05 0.00 0.00% 305.80
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 0.30
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE260.00
0.05 0.00 0.00% 305.80
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 86,400
Open Interest (OI) 4,50,900
Change in OI -67,500
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE250.00
29.40 0.00 0.00% 276.45
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 50.20
Offer Price 61.95
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE250.00
0.05 0.00 0.00% 305.80
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 1,48,500
Open Interest (OI) 5,80,500
Change in OI -1,32,300
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
29-10-2020
OPTSTK
PE210.00
0.10 0.00 0.00% 305.75
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 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE275.00
33.70 0.00 0.00% 272.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 43,200
Change in OI 0
Bid Price 29.95
Offer Price 35.15
Bid Quantity 27,000
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE240.00
50.85 0.00 0.00% 255.00
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 57.40
Offer Price 67.80
Bid Quantity 62,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE240.00
0.05 0.00 0.00% 305.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 18,900
Open Interest (OI) 1,91,700
Change in OI -8,100
Bid Price 0.05
Offer Price 0.10
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE360.00
0.10 0.00 0.00% 305.75
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 10,800
Open Interest (OI) 72,900
Change in OI -8,100
Bid Price 0.05
Offer Price 0.10
Bid Quantity 18,900
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE200.00
0.05 0.00 0.00% 305.80
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 0.20
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE350.00
0.05 0.00 0.00% 305.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 56,700
Open Interest (OI) 4,05,000
Change in OI -54,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 64,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE255.00
21.20 0.00 0.00% 284.65
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 43.40
Offer Price 56.50
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE255.00
0.05 0.00 0.00% 305.80
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE305.00
2.05 -0.10 -4.65% 303.80
Previous Close 2.15
Open 2.35
High 3.95
Low 0.80
Vol 7,42,500
Open Interest (OI) 1,32,300
Change in OI -1,10,700
Bid Price 1.65
Offer Price 2.60
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
35.50 -3.50 -8.97% 270.35
Previous Close 39.00
Open 41.05
High 43.00
Low 35.50
Vol 24,300
Open Interest (OI) 97,200
Change in OI -10,800
Bid Price 34.05
Offer Price 37.75
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE280.00
26.00 -3.00 -10.34% 279.85
Previous Close 29.00
Open 27.50
High 27.50
Low 25.50
Vol 43,200
Open Interest (OI) 2,29,500
Change in OI -8,100
Bid Price 21.40
Offer Price 26.70
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE325.00
14.70 -2.85 -16.24% 291.15
Previous Close 17.55
Open 17.20
High 17.20
Low 12.50
Vol 35,100
Open Interest (OI) 1,18,800
Change in OI -2,700
Bid Price 17.30
Offer Price 19.90
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
46.00 -9.00 -16.36% 259.85
Previous Close 55.00
Open 47.95
High 47.95
Low 46.00
Vol 5,400
Open Interest (OI) 27,000
Change in OI 0
Bid Price 39.80
Offer Price 42.90
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
15.75 -3.25 -17.11% 290.10
Previous Close 19.00
Open 18.30
High 23.75
Low 14.80
Vol 1,35,000
Open Interest (OI) 1,26,900
Change in OI -89,100
Bid Price 16.15
Offer Price 16.80
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE260.00
46.20 -15.55 -25.18% 259.65
Previous Close 61.75
Open 45.00
High 46.20
Low 45.00
Vol 32,400
Open Interest (OI) 1,56,600
Change in OI 0
Bid Price 41.05
Offer Price 53.70
Bid Quantity 13,500
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE295.00
11.10 -5.10 -31.48% 294.75
Previous Close 16.20
Open 18.40
High 18.60
Low 10.50
Vol 24,300
Open Interest (OI) 56,700
Change in OI -13,500
Bid Price 8.10
Offer Price 12.25
Bid Quantity 5,400
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE275.00
0.10 -0.05 -33.33% 305.75
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 54,000
Open Interest (OI) 1,51,200
Change in OI -21,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 18,900
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE300.00
6.50 -3.35 -34.01% 299.35
Previous Close 9.85
Open 9.20
High 14.20
Low 5.00
Vol 1,75,500
Open Interest (OI) 3,61,800
Change in OI -81,000
Bid Price 6.55
Offer Price 7.25
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
0.75 -0.50 -40.00% 305.10
Previous Close 1.25
Open 1.50
High 1.60
Low 0.35
Vol 11,82,600
Open Interest (OI) 6,39,900
Change in OI -1,56,600
Bid Price 0.70
Offer Price 0.95
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
3.15 -2.60 -45.22% 302.70
Previous Close 5.75
Open 3.90
High 9.50
Low 2.40
Vol 2,26,800
Open Interest (OI) 86,400
Change in OI -24,300
Bid Price 3.00
Offer Price 4.50
Bid Quantity 2,700
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE280.00
0.10 -0.10 -50.00% 305.75
Previous Close 0.20
Open 0.10
High 0.15
Low 0.05
Vol 2,37,600
Open Interest (OI) 4,80,600
Change in OI -1,10,700
Bid Price 0.05
Offer Price 0.10
Bid Quantity 48,600
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE295.00
0.35 -0.35 -50.00% 305.50
Previous Close 0.70
Open 0.50
High 0.70
Low 0.20
Vol 3,21,300
Open Interest (OI) 1,62,000
Change in OI -54,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE355.00
0.05 -0.05 -50.00% 305.80
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 16,200
Open Interest (OI) 62,100
Change in OI -16,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,700
Offer Quantity 18,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE330.00
0.15 -0.25 -62.50% 305.70
Previous Close 0.40
Open 0.50
High 0.75
Low 0.10
Vol 10,04,400
Open Interest (OI) 8,74,800
Change in OI -2,64,600
Bid Price 0.10
Offer Price 0.20
Bid Quantity 40,500
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE285.00
0.10 -0.20 -66.67% 305.75
Previous Close 0.30
Open 0.15
High 0.15
Low 0.05
Vol 1,67,400
Open Interest (OI) 1,59,300
Change in OI -10,800
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE290.00
0.15 -0.30 -66.67% 305.70
Previous Close 0.45
Open 0.30
High 0.40
Low 0.10
Vol 5,61,600
Open Interest (OI) 4,07,700
Change in OI -1,45,800
Bid Price 0.05
Offer Price 0.15
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE310.00
0.90 -2.15 -70.49% 304.95
Previous Close 3.05
Open 2.95
High 6.15
Low 0.75
Vol 23,00,400
Open Interest (OI) 5,69,700
Change in OI -54,000
Bid Price 0.80
Offer Price 0.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE325.00
0.15 -0.45 -75.00% 305.70
Previous Close 0.60
Open 0.40
High 1.35
Low 0.15
Vol 6,34,500
Open Interest (OI) 4,13,100
Change in OI -81,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 2,700
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE340.00
0.05 -0.15 -75.00% 305.80
Previous Close 0.20
Open 0.15
High 0.20
Low 0.05
Vol 1,02,600
Open Interest (OI) 2,48,400
Change in OI -48,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 40,500
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE265.00
0.05 -0.15 -75.00% 305.80
Previous Close 0.20
Open 0.05
High 0.15
Low 0.05
Vol 1,99,800
Open Interest (OI) 5,72,400
Change in OI -1,32,300
Bid Price 0.05
Offer Price 0.15
Bid Quantity 21,600
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE335.00
0.05 -0.20 -80.00% 305.80
Previous Close 0.25
Open 0.25
High 0.35
Low 0.05
Vol 2,70,000
Open Interest (OI) 1,86,300
Change in OI -1,62,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE245.00
0.05 -0.20 -80.00% 305.80
Previous Close 0.25
Open 0.05
High 0.05
Low 0.05
Vol 10,800
Open Interest (OI) 32,400
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE315.00
0.25 -1.35 -84.38% 305.60
Previous Close 1.60
Open 2.05
High 3.70
Low 0.25
Vol 18,33,300
Open Interest (OI) 3,72,600
Change in OI -18,900
Bid Price 0.20
Offer Price 0.45
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE320.00
0.15 -0.85 -85.00% 305.70
Previous Close 1.00
Open 0.75
High 2.15
Low 0.15
Vol 21,30,300
Open Interest (OI) 6,26,400
Change in OI -2,32,200
Bid Price 0.10
Offer Price 0.20
Bid Quantity 5,400
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
PE280.00
5.50 1.75 46.67% 300.35
Previous Close 3.75
Open 4.00
High 5.50
Low 4.00
Vol 72,900
Open Interest (OI) 99,900
Change in OI -5,400
Bid Price 5.20
Offer Price 5.60
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
PE325.00
22.00 6.35 40.58% 283.85
Previous Close 15.65
Open 21.00
High 22.95
Low 21.00
Vol 8,100
Open Interest (OI) 2,700
Change in OI 0
Bid Price 24.20
Offer Price 29.75
Bid Quantity 2,700
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
PE270.00
3.40 0.90 36.00% 302.45
Previous Close 2.50
Open 2.45
High 3.40
Low 2.40
Vol 72,900
Open Interest (OI) 83,700
Change in OI -5,400
Bid Price 3.10
Offer Price 3.80
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
PE290.00
8.25 1.75 26.92% 297.60
Previous Close 6.50
Open 6.50
High 8.70
Low 5.80
Vol 1,62,000
Open Interest (OI) 1,02,600
Change in OI 45,900
Bid Price 7.75
Offer Price 8.15
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
PE295.00
9.65 1.90 24.52% 296.20
Previous Close 7.75
Open 7.45
High 10.50
Low 7.45
Vol 18,900
Open Interest (OI) 18,900
Change in OI 2,700
Bid Price 9.05
Offer Price 10.00
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
PE315.00
20.80 3.50 20.23% 285.05
Previous Close 17.30
Open 18.70
High 20.80
Low 18.70
Vol 13,500
Open Interest (OI) 16,200
Change in OI 5,400
Bid Price 14.15
Offer Price 19.95
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
PE300.00
12.00 1.95 19.40% 293.85
Previous Close 10.05
Open 10.60
High 12.60
Low 8.75
Vol 6,45,300
Open Interest (OI) 3,18,600
Change in OI 99,900
Bid Price 11.85
Offer Price 12.00
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
PE310.00
17.00 2.20 14.86% 288.85
Previous Close 14.80
Open 14.85
High 18.40
Low 12.30
Vol 2,26,800
Open Interest (OI) 99,900
Change in OI -5,400
Bid Price 16.50
Offer Price 17.00
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
PE305.00
14.00 1.70 13.82% 291.85
Previous Close 12.30
Open 12.45
High 15.00
Low 10.90
Vol 91,800
Open Interest (OI) 40,500
Change in OI 21,600
Bid Price 14.00
Offer Price 14.35
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
PE320.00
22.10 1.35 6.51% 283.75
Previous Close 20.75
Open 19.85
High 22.60
Low 18.10
Vol 64,800
Open Interest (OI) 1,78,200
Change in OI 18,900
Bid Price 22.05
Offer Price 24.60
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE370.00
1.55 0.05 3.33% 304.30
Previous Close 1.50
Open 1.65
High 1.65
Low 1.55
Vol 27,000
Open Interest (OI) 40,500
Change in OI 18,900
Bid Price 1.10
Offer Price 1.65
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE330.00
7.05 0.15 2.17% 298.80
Previous Close 6.90
Open 6.35
High 9.80
Low 6.35
Vol 6,39,900
Open Interest (OI) 2,97,000
Change in OI 70,200
Bid Price 6.85
Offer Price 7.05
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE320.00
10.05 0.05 0.50% 295.80
Previous Close 10.00
Open 10.05
High 13.75
Low 9.20
Vol 13,09,500
Open Interest (OI) 4,05,000
Change in OI 94,500
Bid Price 9.85
Offer Price 10.10
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE280.00
33.60 0.00 0.00% 272.25
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 22.50
Offer Price 35.15
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
PE260.00
1.00 0.00 0.00% 304.85
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 1.80
Offer Price 4.85
Bid Quantity 27,000
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE325.00
8.35 0.00 0.00% 297.50
Previous Close 8.35
Open 9.00
High 10.85
Low 8.25
Vol 29,700
Open Interest (OI) 16,200
Change in OI 10,800
Bid Price 8.25
Offer Price 8.60
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE300.00
18.90 -0.15 -0.79% 286.95
Previous Close 19.05
Open 22.50
High 23.00
Low 17.95
Vol 72,900
Open Interest (OI) 59,400
Change in OI 18,900
Bid Price 18.55
Offer Price 19.15
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE340.00
4.45 -0.05 -1.11% 301.40
Previous Close 4.50
Open 4.55
High 6.70
Low 4.25
Vol 3,07,800
Open Interest (OI) 2,18,700
Change in OI 5,400
Bid Price 3.90
Offer Price 4.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE310.00
14.10 -0.20 -1.40% 291.75
Previous Close 14.30
Open 14.05
High 18.55
Low 12.85
Vol 8,74,800
Open Interest (OI) 2,37,600
Change in OI 70,200
Bid Price 13.80
Offer Price 14.10
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE350.00
3.10 -0.05 -1.59% 302.75
Previous Close 3.15
Open 3.15
High 4.50
Low 2.80
Vol 4,83,300
Open Interest (OI) 2,51,100
Change in OI -29,700
Bid Price 3.10
Offer Price 3.30
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE315.00
11.75 -0.50 -4.08% 294.10
Previous Close 12.25
Open 12.25
High 15.55
Low 11.00
Vol 1,32,300
Open Interest (OI) 56,700
Change in OI 45,900
Bid Price 11.25
Offer Price 11.70
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE335.00
5.50 -0.50 -8.33% 300.35
Previous Close 6.00
Open 5.50
High 5.50
Low 5.50
Vol 2,700
Open Interest (OI) 67,500
Change in OI 0
Bid Price 4.05
Offer Price 5.60
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
PE340.00
33.00 -3.00 -8.33% 272.85
Previous Close 36.00
Open 33.00
High 33.00
Low 33.00
Vol 2,700
Open Interest (OI) 27,000
Change in OI 0
Bid Price 30.25
Offer Price 43.15
Bid Quantity 5,400
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE360.00
1.80 -0.25 -12.20% 304.05
Previous Close 2.05
Open 2.30
High 3.25
Low 1.80
Vol 45,900
Open Interest (OI) 72,900
Change in OI 5,400
Bid Price 1.90
Offer Price 2.70
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE380.00
1.20 -0.25 -17.24% 304.65
Previous Close 1.45
Open 1.00
High 1.20
Low 1.00
Vol 10,800
Open Interest (OI) 21,600
Change in OI 8,100
Bid Price 0.25
Offer Price 1.35
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE290.00
24.50 -15.50 -38.75% 281.35
Previous Close 40.00
Open 29.25
High 29.50
Low 24.50
Vol 8,100
Open Interest (OI) 8,100
Change in OI 0
Bid Price 24.05
Offer Price 25.50
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE305.00
16.25 -12.90 -44.25% 289.60
Previous Close 29.15
Open 15.15
High 19.60
Low 15.15
Vol 10,800
Open Interest (OI) 5,400
Change in OI 0
Bid Price 16.20
Offer Price 16.50
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