Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
268.20
Change Change %
-3.70 -1.36%

Updated:23 Sep, 2020, 15:56 PM IST

BSE
268.05
Change Change %
-3.75 -1.38%

Updated:23 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
PE290.00
21.80 4.30 24.57% 246.40
Previous Close 17.50
Open 23.95
High 24.20
Low 21.50
Vol 37,800
Open Interest (OI) 1,32,300
Change in OI -13,500
Bid Price 21.55
Offer Price 23.05
Bid Quantity 2,700
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE280.00
11.70 2.05 21.24% 256.50
Previous Close 9.65
Open 8.50
High 15.15
Low 6.40
Vol 75,600
Open Interest (OI) 2,02,500
Change in OI -35,100
Bid Price 10.40
Offer Price 15.25
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
44.45 7.65 20.79% 223.75
Previous Close 36.80
Open 44.60
High 44.60
Low 44.45
Vol 5,400
Open Interest (OI) 32,400
Change in OI 0
Bid Price 33.35
Offer Price 50.80
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE295.00
24.50 2.05 9.13% 243.70
Previous Close 22.45
Open 24.50
High 24.50
Low 24.50
Vol 2,700
Open Interest (OI) 59,400
Change in OI 0
Bid Price 25.05
Offer Price 30.30
Bid Quantity 2,700
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE285.00
14.50 1.10 8.21% 253.70
Previous Close 13.40
Open 18.00
High 18.00
Low 14.50
Vol 10,800
Open Interest (OI) 89,100
Change in OI -2,700
Bid Price 16.55
Offer Price 18.15
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE275.00
7.00 0.45 6.87% 261.20
Previous Close 6.55
Open 5.00
High 10.50
Low 4.70
Vol 81,000
Open Interest (OI) 89,100
Change in OI -29,700
Bid Price 7.25
Offer Price 8.45
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE225.00
14.90 0.00 0.00% 253.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 40.50
Offer Price 50.65
Bid Quantity 13,500
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE225.00
0.25 0.00 0.00% 267.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,800
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 8,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE205.00
4.70 0.00 0.00% 263.50
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 2.40
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% 265.70
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 0.05
Offer Price 2.00
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE220.00
18.50 0.00 0.00% 249.70
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 41.80
Offer Price 56.45
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE230.00
0.15 0.00 0.00% 268.05
Previous Close 0.15
Open 0.20
High 0.20
Low 0.05
Vol 59,400
Open Interest (OI) 2,21,400
Change in OI -24,300
Bid Price 0.10
Offer Price 0.15
Bid Quantity 13,500
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE170.00
0.50 0.00 0.00% 267.70
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 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE245.00
26.90 0.00 0.00% 241.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,400
Change in OI 0
Bid Price 18.80
Offer Price 27.35
Bid Quantity 8,100
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE320.00
36.00 0.00 0.00% 232.20
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 43.75
Offer Price 64.85
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE305.00
34.30 0.00 0.00% 233.90
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 33.70
Offer Price 44.90
Bid Quantity 8,100
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE190.00
2.30 0.00 0.00% 265.90
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 2.00
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% 250.20
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 2.30
Offer Price 31.25
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE300.00
27.55 -1.70 -5.81% 240.65
Previous Close 29.25
Open 27.55
High 27.55
Low 27.55
Vol 2,700
Open Interest (OI) 62,100
Change in OI 2,700
Bid Price 25.90
Offer Price 37.30
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE260.00
10.35 -3.25 -23.90% 257.85
Previous Close 13.60
Open 9.70
High 10.35
Low 6.60
Vol 62,100
Open Interest (OI) 62,100
Change in OI -35,100
Bid Price 3.20
Offer Price 9.10
Bid Quantity 24,300
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE250.00
17.00 -5.60 -24.78% 251.20
Previous Close 22.60
Open 17.00
High 17.00
Low 17.00
Vol 2,700
Open Interest (OI) 27,000
Change in OI 0
Bid Price 11.90
Offer Price 23.65
Bid Quantity 21,600
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE270.00
3.00 -1.05 -25.93% 265.20
Previous Close 4.05
Open 3.30
High 6.70
Low 1.95
Vol 18,49,500
Open Interest (OI) 3,94,200
Change in OI -4,48,200
Bid Price 2.95
Offer Price 3.75
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE240.00
25.70 -9.30 -26.57% 242.50
Previous Close 35.00
Open 26.00
High 26.00
Low 25.70
Vol 5,400
Open Interest (OI) 5,400
Change in OI 0
Bid Price 26.80
Offer Price 38.20
Bid Quantity 8,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE230.00
36.50 -20.50 -35.96% 231.70
Previous Close 57.00
Open 35.50
High 36.50
Low 35.50
Vol 10,800
Open Interest (OI) 18,900
Change in OI 0
Bid Price 35.00
Offer Price 47.25
Bid Quantity 13,500
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE325.00
0.05 -0.05 -50.00% 268.15
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 21,600
Open Interest (OI) 99,900
Change in OI -18,900
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE330.00
0.05 -0.05 -50.00% 268.15
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 1,32,300
Open Interest (OI) 3,51,000
Change in OI -1,18,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 10,800
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE310.00
0.10 -0.10 -50.00% 268.10
Previous Close 0.20
Open 0.15
High 0.15
Low 0.05
Vol 1,51,200
Open Interest (OI) 3,18,600
Change in OI -99,900
Bid Price 0.05
Offer Price 0.10
Bid Quantity 40,500
Offer Quantity 18,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE200.00
0.05 -0.05 -50.00% 268.15
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 27,000
Open Interest (OI) 2,94,300
Change in OI -27,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE245.00
0.25 -0.30 -54.55% 267.95
Previous Close 0.55
Open 0.35
High 0.35
Low 0.25
Vol 18,900
Open Interest (OI) 45,900
Change in OI 5,400
Bid Price 0.05
Offer Price 0.25
Bid Quantity 32,400
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE220.00
0.15 -0.20 -57.14% 268.05
Previous Close 0.35
Open 0.10
High 0.15
Low 0.10
Vol 10,800
Open Interest (OI) 75,600
Change in OI -8,100
Bid Price 0.05
Offer Price 0.15
Bid Quantity 16,200
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE265.00
4.30 -6.20 -59.05% 263.90
Previous Close 10.50
Open 8.05
High 8.05
Low 3.00
Vol 1,10,700
Open Interest (OI) 37,800
Change in OI -5,400
Bid Price 2.20
Offer Price 5.90
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
0.05 -0.10 -66.67% 268.15
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 5,400
Open Interest (OI) 18,900
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE315.00
0.05 -0.10 -66.67% 268.15
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 91,800
Open Interest (OI) 1,59,300
Change in OI -29,700
Bid Price 0.05
Offer Price 0.10
Bid Quantity 35,100
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE320.00
0.05 -0.10 -66.67% 268.15
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 56,700
Open Interest (OI) 2,56,500
Change in OI -35,100
Bid Price 0.05
Offer Price 0.10
Bid Quantity 72,900
Offer Quantity 59,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE265.00
0.80 -1.60 -66.67% 267.40
Previous Close 2.40
Open 2.30
High 3.60
Low 0.65
Vol 11,52,900
Open Interest (OI) 1,64,700
Change in OI -70,200
Bid Price 1.05
Offer Price 2.45
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE235.00
0.10 -0.25 -71.43% 268.10
Previous Close 0.35
Open 0.10
High 0.10
Low 0.10
Vol 2,700
Open Interest (OI) 13,500
Change in OI 0
Bid Price 0.10
Offer Price 0.30
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
0.40 -1.15 -74.19% 267.80
Previous Close 1.55
Open 0.95
High 1.90
Low 0.30
Vol 12,01,500
Open Interest (OI) 3,10,500
Change in OI -1,51,200
Bid Price 0.35
Offer Price 0.70
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE270.00
1.60 -5.00 -75.76% 266.60
Previous Close 6.60
Open 4.80
High 4.80
Low 1.00
Vol 15,84,900
Open Interest (OI) 4,13,100
Change in OI -29,700
Bid Price 1.55
Offer Price 2.15
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
0.20 -0.70 -77.78% 268.00
Previous Close 0.90
Open 0.90
High 1.50
Low 0.15
Vol 2,07,900
Open Interest (OI) 1,02,600
Change in OI 16,200
Bid Price 0.20
Offer Price 0.55
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
0.05 -0.20 -80.00% 268.15
Previous Close 0.25
Open 0.15
High 0.15
Low 0.05
Vol 1,43,100
Open Interest (OI) 1,86,300
Change in OI -35,100
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
24-09-2020
OPTSTK
PE240.00
0.05 -0.25 -83.33% 268.15
Previous Close 0.30
Open 0.10
High 0.25
Low 0.05
Vol 1,18,800
Open Interest (OI) 2,40,300
Change in OI -62,100
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,51,200
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
PE250.00
0.10 -0.60 -85.71% 268.10
Previous Close 0.70
Open 0.50
High 0.80
Low 0.10
Vol 4,15,800
Open Interest (OI) 5,61,600
Change in OI -1,51,200
Bid Price 0.10
Offer Price 0.15
Bid Quantity 67,500
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE285.00
0.20 -1.20 -85.71% 268.00
Previous Close 1.40
Open 1.10
High 1.30
Low 0.15
Vol 2,97,000
Open Interest (OI) 1,83,600
Change in OI -32,400
Bid Price 0.15
Offer Price 0.20
Bid Quantity 8,100
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE280.00
0.30 -2.00 -86.96% 267.90
Previous Close 2.30
Open 1.75
High 2.05
Low 0.20
Vol 6,80,400
Open Interest (OI) 3,75,300
Change in OI -78,300
Bid Price 0.20
Offer Price 0.30
Bid Quantity 16,200
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE300.00
0.05 -0.35 -87.50% 268.15
Previous Close 0.40
Open 0.30
High 0.30
Low 0.05
Vol 7,47,900
Open Interest (OI) 10,47,600
Change in OI -2,26,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,05,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE290.00
0.10 -0.75 -88.24% 268.10
Previous Close 0.85
Open 0.45
High 0.45
Low 0.05
Vol 4,88,700
Open Interest (OI) 4,40,100
Change in OI -1,37,700
Bid Price 0.05
Offer Price 0.10
Bid Quantity 99,900
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
24-09-2020
OPTSTK
CE275.00
0.45 -3.45 -88.46% 267.75
Previous Close 3.90
Open 3.35
High 3.90
Low 0.40
Vol 9,63,900
Open Interest (OI) 1,64,700
Change in OI 5,400
Bid Price 0.45
Offer Price 0.75
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
0.05 -0.50 -90.91% 268.15
Previous Close 0.55
Open 0.55
High 0.55
Low 0.05
Vol 1,67,400
Open Interest (OI) 1,80,900
Change in OI -35,100
Bid Price 0.05
Offer Price 0.15
Bid Quantity 8,100
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE230.00
40.75 19.70 93.59% 227.45
Previous Close 21.05
Open 40.75
High 40.75
Low 40.75
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 35.70
Offer Price 53.20
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE240.00
7.25 1.75 31.82% 260.95
Previous Close 5.50
Open 6.70
High 7.80
Low 6.65
Vol 32,400
Open Interest (OI) 29,700
Change in OI 24,300
Bid Price 4.25
Offer Price 7.80
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE290.00
33.00 4.40 15.38% 235.20
Previous Close 28.60
Open 32.95
High 33.00
Low 32.95
Vol 5,400
Open Interest (OI) 51,300
Change in OI 0
Bid Price 22.70
Offer Price 33.00
Bid Quantity 2,700
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE230.00
5.00 0.50 11.11% 263.20
Previous Close 4.50
Open 4.00
High 6.00
Low 4.00
Vol 10,800
Open Interest (OI) 18,900
Change in OI 5,400
Bid Price 3.70
Offer Price 6.50
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
39.00 3.80 10.80% 229.20
Previous Close 35.20
Open 39.00
High 39.00
Low 39.00
Vol 2,700
Open Interest (OI) 5,400
Change in OI 0
Bid Price 24.85
Offer Price 42.25
Bid Quantity 2,700
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE260.00
12.65 1.05 9.05% 255.55
Previous Close 11.60
Open 11.45
High 15.10
Low 11.25
Vol 6,21,000
Open Interest (OI) 1,53,900
Change in OI 48,600
Bid Price 11.80
Offer Price 12.70
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE260.00
25.35 1.35 5.63% 242.85
Previous Close 24.00
Open 24.00
High 25.35
Low 17.00
Vol 8,100
Open Interest (OI) 13,500
Change in OI 0
Bid Price 19.35
Offer Price 23.00
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE280.00
22.30 1.00 4.69% 245.90
Previous Close 21.30
Open 18.90
High 26.30
Low 17.00
Vol 86,400
Open Interest (OI) 1,45,800
Change in OI 8,100
Bid Price 20.25
Offer Price 23.45
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
8.80 0.30 3.53% 259.40
Previous Close 8.50
Open 7.70
High 11.10
Low 7.70
Vol 25,05,600
Open Interest (OI) 8,96,400
Change in OI 2,75,400
Bid Price 8.60
Offer Price 8.80
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
16.40 0.50 3.14% 251.80
Previous Close 15.90
Open 15.75
High 19.80
Low 15.30
Vol 5,42,700
Open Interest (OI) 2,61,900
Change in OI 13,500
Bid Price 15.55
Offer Price 16.60
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE255.00
10.00 0.25 2.56% 258.20
Previous Close 9.75
Open 11.10
High 12.70
Low 9.65
Vol 91,800
Open Interest (OI) 43,200
Change in OI 10,800
Bid Price 9.70
Offer Price 10.85
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% 254.40
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 5.30
Offer Price 26.55
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE315.00
4.30 0.00 0.00% 263.90
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 1.00
Offer Price 8.25
Bid Quantity 2,700
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE220.00
3.90 0.00 0.00% 264.30
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 1.15
Offer Price 5.50
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 0.00 0.00% 259.20
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 5.00
Offer Price 7.65
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE295.00
24.05 0.00 0.00% 244.15
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 11.85
Offer Price 33.55
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE305.00
6.45 0.00 0.00% 261.75
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 0.00
Offer Price 5.40
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE200.00
1.50 0.00 0.00% 266.70
Previous Close 1.50
Open 2.00
High 2.00
Low 1.50
Vol 8,100
Open Interest (OI) 16,200
Change in OI 5,400
Bid Price 0.40
Offer Price 1.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE265.00
14.05 -0.85 -5.70% 254.15
Previous Close 14.90
Open 15.05
High 17.20
Low 13.40
Vol 81,000
Open Interest (OI) 48,600
Change in OI 21,600
Bid Price 13.35
Offer Price 15.25
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE240.00
33.00 -2.00 -5.71% 235.20
Previous Close 35.00
Open 33.00
High 33.60
Low 33.00
Vol 21,600
Open Interest (OI) 24,300
Change in OI 21,600
Bid Price 32.55
Offer Price 45.60
Bid Quantity 2,700
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE330.00
2.80 -0.20 -6.67% 265.40
Previous Close 3.00
Open 2.50
High 2.80
Low 2.30
Vol 16,200
Open Interest (OI) 16,200
Change in OI 13,500
Bid Price 2.80
Offer Price 2.90
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE245.00
7.30 -0.60 -7.59% 260.90
Previous Close 7.90
Open 9.10
High 9.10
Low 7.00
Vol 27,000
Open Interest (OI) 32,400
Change in OI 21,600
Bid Price 6.20
Offer Price 7.60
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE275.00
18.55 -1.55 -7.71% 249.65
Previous Close 20.10
Open 20.15
High 20.55
Low 18.55
Vol 8,100
Open Interest (OI) 8,100
Change in OI 0
Bid Price 11.90
Offer Price 20.50
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
10.95 -1.05 -8.75% 257.25
Previous Close 12.00
Open 9.65
High 11.10
Low 9.65
Vol 13,500
Open Interest (OI) 62,100
Change in OI 2,700
Bid Price 4.90
Offer Price 10.60
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
5.00 -0.50 -9.09% 263.20
Previous Close 5.50
Open 5.00
High 5.20
Low 3.80
Vol 43,200
Open Interest (OI) 94,500
Change in OI -2,700
Bid Price 4.00
Offer Price 6.80
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE280.00
12.00 -2.20 -15.49% 256.20
Previous Close 14.20
Open 13.80
High 13.80
Low 10.90
Vol 4,26,600
Open Interest (OI) 1,91,700
Change in OI 1,21,500
Bid Price 11.75
Offer Price 12.45
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
3.25 -0.60 -15.58% 264.95
Previous Close 3.85
Open 3.40
High 3.55
Low 2.60
Vol 48,600
Open Interest (OI) 1,29,600
Change in OI 18,900
Bid Price 3.35
Offer Price 3.50
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
14.20 -2.75 -16.22% 254.00
Previous Close 16.95
Open 16.95
High 16.95
Low 11.15
Vol 32,400
Open Interest (OI) 40,500
Change in OI 5,400
Bid Price 0.00
Offer Price 15.35
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE270.00
15.65 -3.60 -18.70% 252.55
Previous Close 19.25
Open 16.50
High 17.75
Low 14.85
Vol 2,07,900
Open Interest (OI) 1,35,000
Change in OI 67,500
Bid Price 15.60
Offer Price 16.45
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE290.00
8.20 -2.15 -20.77% 260.00
Previous Close 10.35
Open 11.15
High 11.15
Low 7.80
Vol 2,86,200
Open Interest (OI) 2,13,300
Change in OI 48,600
Bid Price 7.20
Offer Price 9.05
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE300.00
6.00 -1.80 -23.08% 262.20
Previous Close 7.80
Open 7.80
High 7.80
Low 5.55
Vol 1,56,600
Open Interest (OI) 2,16,000
Change in OI 40,500
Bid Price 6.05
Offer Price 6.85
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE160.00
3.00 -1.85 -38.14% 265.20
Previous Close 4.85
Open 3.00
High 3.00
Low 3.00
Vol 2,700
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 3.00
Bid Quantity 0
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