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
PE440.00
0.55 0.10 22.22% 620.05
Previous Close 0.45
Open 0.45
High 0.75
Low 0.45
Vol 45,900
Open Interest (OI) 3,69,900
Change in OI -16,200
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
CE450.00
170.60 16.30 10.56% 450.00
Previous Close 154.30
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
CE480.00
142.00 7.20 5.34% 478.60
Previous Close 134.80
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
CE550.00
73.50 3.50 5.00% 547.10
Previous Close 70.00
Open 70.60
High 79.75
Low 67.00
Vol 67,500
Open Interest (OI) 6,04,800
Change in OI -10,800
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
CE440.00
186.05 7.60 4.26% 434.55
Previous Close 178.45
Open 185.00
High 186.05
Low 179.75
Vol 32,400
Open Interest (OI) 1,51,200
Change in OI -13,500
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
CE515.00
106.00 3.95 3.87% 514.60
Previous Close 102.05
Open 106.00
High 106.00
Low 106.00
Vol 2,700
Open Interest (OI) 89,100
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
CE520.00
101.20 3.50 3.58% 519.40
Previous Close 97.70
Open 102.20
High 110.00
Low 101.00
Vol 13,500
Open Interest (OI) 5,13,000
Change in OI -2,700
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
CE560.00
62.20 1.65 2.73% 558.40
Previous Close 60.55
Open 62.50
High 69.95
Low 58.25
Vol 43,200
Open Interest (OI) 3,88,800
Change in OI -10,800
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
CE570.00
54.90 1.40 2.62% 565.70
Previous Close 53.50
Open 54.90
High 54.90
Low 54.90
Vol 2,700
Open Interest (OI) 2,24,100
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
CE510.00
111.60 2.80 2.57% 509.00
Previous Close 108.80
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
CE530.00
91.55 1.80 2.01% 529.05
Previous Close 89.75
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
CE580.00
45.50 0.70 1.56% 575.10
Previous Close 44.80
Open 49.60
High 52.00
Low 43.05
Vol 78,300
Open Interest (OI) 2,61,900
Change in OI -27,000
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 0.50 1.36% 583.20
Previous Close 36.90
Open 38.90
High 39.00
Low 34.55
Vol 16,200
Open Interest (OI) 1,75,500
Change in OI -8,100
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
CE540.00
79.60 0.70 0.89% 541.00
Previous Close 78.90
Open 84.70
High 84.70
Low 79.60
Vol 16,200
Open Interest (OI) 2,88,900
Change in OI -2,700
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
PE635.00
28.90 0.10 0.35% 591.70
Previous Close 28.80
Open 26.00
High 30.25
Low 21.00
Vol 59,400
Open Interest (OI) 32,400
Change in OI -18,900
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
CE490.00
130.05 -4.95 -3.67% 490.55
Previous Close 135.00
Open 138.25
High 138.25
Low 130.05
Vol 5,400
Open Interest (OI) 1,78,200
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
CE600.00
30.00 -1.30 -4.15% 590.60
Previous Close 31.30
Open 32.50
High 38.00
Low 26.95
Vol 6,64,200
Open Interest (OI) 13,04,100
Change in OI -70,200
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
CE500.00
119.50 -6.90 -5.46% 501.10
Previous Close 126.40
Open 120.15
High 130.00
Low 114.90
Vol 29,700
Open Interest (OI) 4,23,900
Change in OI -10,800
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
CE610.00
24.00 -1.50 -5.88% 596.60
Previous Close 25.50
Open 26.95
High 31.85
Low 21.35
Vol 3,69,900
Open Interest (OI) 3,21,300
Change in OI -5,400
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
CE585.00
45.00 -3.20 -6.64% 575.60
Previous Close 48.20
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
PE480.00
0.70 -0.05 -6.67% 619.90
Previous Close 0.75
Open 1.00
High 1.00
Low 0.50
Vol 43,200
Open Interest (OI) 6,15,600
Change in OI -8,100
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
CE615.00
21.50 -1.55 -6.72% 599.10
Previous Close 23.05
Open 24.20
High 28.80
Low 19.05
Vol 4,91,400
Open Interest (OI) 1,83,600
Change in OI -10,800
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
PE470.00
0.65 -0.05 -7.14% 619.95
Previous Close 0.70
Open 0.50
High 0.65
Low 0.45
Vol 13,500
Open Interest (OI) 3,10,500
Change in OI -2,700
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
CE605.00
30.20 -2.40 -7.36% 590.40
Previous Close 32.60
Open 33.00
High 33.00
Low 30.20
Vol 5,400
Open Interest (OI) 83,700
Change in OI -2,700
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
PE460.00
0.60 -0.05 -7.69% 620.00
Previous Close 0.65
Open 2.00
High 2.00
Low 0.30
Vol 29,700
Open Interest (OI) 4,80,600
Change in OI -18,900
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
PE640.00
32.00 -2.85 -8.18% 588.60
Previous Close 34.85
Open 30.05
High 36.10
Low 26.35
Vol 1,13,400
Open Interest (OI) 1,64,700
Change in OI -5,400
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
PE510.00
1.00 -0.10 -9.09% 619.60
Previous Close 1.10
Open 1.25
High 1.25
Low 0.70
Vol 13,500
Open Interest (OI) 3,18,600
Change in OI -2,700
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
PE650.00
39.00 -4.25 -9.83% 581.60
Previous Close 43.25
Open 37.60
High 42.00
Low 33.30
Vol 1,86,300
Open Interest (OI) 1,18,800
Change in OI 8,100
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
CE555.00
69.80 -7.85 -10.11% 550.80
Previous Close 77.65
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
CE620.00
18.50 -2.45 -11.69% 602.10
Previous Close 20.95
Open 23.75
High 26.00
Low 16.50
Vol 37,09,800
Open Interest (OI) 11,09,700
Change in OI -1,02,600
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
CE625.00
16.25 -2.20 -11.92% 604.35
Previous Close 18.45
Open 20.00
High 23.20
Low 14.90
Vol 15,44,400
Open Interest (OI) 3,37,500
Change in OI -8,100
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
PE630.00
25.50 -3.55 -12.22% 595.10
Previous Close 29.05
Open 26.05
High 28.60
Low 20.85
Vol 7,12,800
Open Interest (OI) 4,07,700
Change in OI 10,800
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
CE630.00
14.60 -2.15 -12.84% 606.00
Previous Close 16.75
Open 17.85
High 20.60
Low 12.75
Vol 41,39,100
Open Interest (OI) 11,39,400
Change in OI 75,600
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
PE615.00
17.55 -3.10 -15.01% 603.05
Previous Close 20.65
Open 17.90
High 20.20
Low 14.20
Vol 7,56,000
Open Interest (OI) 1,62,000
Change in OI 2,700
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
PE620.00
19.95 -3.55 -15.11% 600.65
Previous Close 23.50
Open 18.90
High 24.20
Low 16.10
Vol 26,73,000
Open Interest (OI) 6,91,200
Change in OI -40,500
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
CE635.00
12.40 -2.35 -15.93% 608.20
Previous Close 14.75
Open 15.85
High 18.25
Low 11.40
Vol 8,80,200
Open Interest (OI) 1,83,600
Change in OI -94,500
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
CE640.00
11.00 -2.15 -16.35% 609.60
Previous Close 13.15
Open 14.15
High 16.45
Low 9.60
Vol 36,85,500
Open Interest (OI) 11,23,200
Change in OI -2,700
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
PE400.00
0.25 -0.05 -16.67% 620.35
Previous Close 0.30
Open 0.20
High 0.25
Low 0.20
Vol 37,800
Open Interest (OI) 6,04,800
Change in OI -10,800
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
PE625.00
21.90 -4.45 -16.89% 598.70
Previous Close 26.35
Open 22.25
High 25.65
Low 18.50
Vol 6,61,500
Open Interest (OI) 59,400
Change in OI -10,800
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
CE645.00
9.50 -2.25 -19.15% 611.10
Previous Close 11.75
Open 13.50
High 14.25
Low 8.75
Vol 4,23,900
Open Interest (OI) 1,89,000
Change in OI 10,800
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
PE610.00
15.20 -3.70 -19.58% 605.40
Previous Close 18.90
Open 17.00
High 18.00
Low 12.45
Vol 11,82,600
Open Interest (OI) 13,71,600
Change in OI -16,200
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
PE660.00
46.95 -11.75 -20.02% 573.65
Previous Close 58.70
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
PE605.00
13.05 -3.30 -20.18% 607.55
Previous Close 16.35
Open 13.15
High 15.40
Low 11.10
Vol 1,43,100
Open Interest (OI) 1,40,400
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
CE650.00
8.05 -2.25 -21.84% 612.55
Previous Close 10.30
Open 10.95
High 12.65
Low 7.30
Vol 52,65,000
Open Interest (OI) 20,79,000
Change in OI -3,18,600
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
CE655.00
7.05 -2.05 -22.53% 613.55
Previous Close 9.10
Open 10.60
High 11.00
Low 6.50
Vol 1,89,000
Open Interest (OI) 97,200
Change in OI -5,400
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
PE600.00
11.10 -3.35 -23.18% 609.50
Previous Close 14.45
Open 12.70
High 13.35
Low 9.40
Vol 31,26,600
Open Interest (OI) 16,14,600
Change in OI 8,100
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
CE660.00
6.10 -2.00 -24.69% 614.50
Previous Close 8.10
Open 9.00
High 9.75
Low 5.40
Vol 15,63,300
Open Interest (OI) 6,77,700
Change in OI 1,05,300
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
PE490.00
0.60 -0.20 -25.00% 620.00
Previous Close 0.80
Open 0.75
High 0.85
Low 0.55
Vol 67,500
Open Interest (OI) 4,10,400
Change in OI 5,400
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
PE595.00
9.50 -3.25 -25.49% 611.10
Previous Close 12.75
Open 9.00
High 11.45
Low 8.40
Vol 62,100
Open Interest (OI) 72,900
Change in OI -2,700
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
PE590.00
8.25 -2.85 -25.68% 612.35
Previous Close 11.10
Open 8.65
High 10.05
Low 7.25
Vol 7,37,100
Open Interest (OI) 5,34,600
Change in OI 56,700
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
PE550.00
2.50 -0.95 -27.54% 618.10
Previous Close 3.45
Open 2.50
High 3.00
Low 2.15
Vol 13,01,400
Open Interest (OI) 11,07,000
Change in OI -1,24,200
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
PE580.00
6.00 -2.35 -28.14% 614.60
Previous Close 8.35
Open 7.05
High 7.40
Low 5.20
Vol 13,31,100
Open Interest (OI) 8,42,400
Change in OI -16,200
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
PE585.00
6.95 -2.75 -28.35% 613.65
Previous Close 9.70
Open 5.55
High 8.10
Low 5.55
Vol 67,500
Open Interest (OI) 81,000
Change in OI 21,600
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
CE670.00
4.45 -1.80 -28.80% 616.15
Previous Close 6.25
Open 6.55
High 7.60
Low 4.20
Vol 10,07,100
Open Interest (OI) 7,26,300
Change in OI 16,200
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
CE680.00
3.45 -1.45 -29.59% 617.15
Previous Close 4.90
Open 4.90
High 5.80
Low 3.20
Vol 10,15,200
Open Interest (OI) 5,29,200
Change in OI -1,43,100
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
CE700.00
2.25 -0.95 -29.69% 618.35
Previous Close 3.20
Open 3.30
High 3.80
Low 1.95
Vol 19,19,700
Open Interest (OI) 16,87,500
Change in OI 16,200
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
PE430.00
0.35 -0.15 -30.00% 620.25
Previous Close 0.50
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
CE690.00
2.65 -1.15 -30.26% 617.95
Previous Close 3.80
Open 4.65
High 4.65
Low 2.45
Vol 2,59,200
Open Interest (OI) 2,34,900
Change in OI 35,100
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
PE570.00
4.25 -1.95 -31.45% 616.35
Previous Close 6.20
Open 5.95
High 5.95
Low 3.95
Vol 10,20,600
Open Interest (OI) 5,37,300
Change in OI -16,200
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
PE560.00
3.15 -1.50 -32.26% 617.45
Previous Close 4.65
Open 4.30
High 4.30
Low 2.80
Vol 6,53,400
Open Interest (OI) 6,04,800
Change in OI 16,200
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
PE575.00
4.95 -2.40 -32.65% 615.65
Previous Close 7.35
Open 5.00
High 6.15
Low 4.60
Vol 1,02,600
Open Interest (OI) 1,32,300
Change in OI 5,400
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
PE450.00
0.40 -0.20 -33.33% 620.20
Previous Close 0.60
Open 0.60
High 0.60
Low 0.30
Vol 97,200
Open Interest (OI) 10,96,200
Change in OI -37,800
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
PE500.00
0.70 -0.35 -33.33% 619.90
Previous Close 1.05
Open 1.00
High 1.05
Low 0.65
Vol 3,15,900
Open Interest (OI) 18,09,000
Change in OI -40,500
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
PE525.00
1.00 -0.50 -33.33% 619.60
Previous Close 1.50
Open 1.35
High 1.35
Low 1.00
Vol 32,400
Open Interest (OI) 1,26,900
Change in OI -5,400
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
CE705.00
1.75 -1.00 -36.36% 618.85
Previous Close 2.75
Open 2.45
High 2.60
Low 1.70
Vol 62,100
Open Interest (OI) 1,37,700
Change in OI -8,100
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
PE530.00
1.20 -0.70 -36.84% 619.40
Previous Close 1.90
Open 1.20
High 1.55
Low 1.15
Vol 1,75,500
Open Interest (OI) 5,18,400
Change in OI -13,500
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
PE515.00
0.85 -0.50 -37.04% 619.75
Previous Close 1.35
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
PE540.00
1.60 -0.95 -37.25% 619.00
Previous Close 2.55
Open 2.45
High 2.45
Low 1.55
Vol 5,21,100
Open Interest (OI) 5,75,100
Change in OI 37,800
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
CE665.00
5.50 -3.35 -37.85% 615.10
Previous Close 8.85
Open 7.15
High 7.15
Low 5.05
Vol 43,200
Open Interest (OI) 29,700
Change in OI 2,700
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
PE520.00
0.90 -0.55 -37.93% 619.70
Previous Close 1.45
Open 1.00
High 1.20
Low 0.85
Vol 4,26,600
Open Interest (OI) 8,91,000
Change in OI -27,000
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
CE720.00
1.20 -0.75 -38.46% 619.40
Previous Close 1.95
Open 2.10
High 2.10
Low 1.10
Vol 5,10,300
Open Interest (OI) 4,10,400
Change in OI 29,700
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
29-04-2021
OPTSTK
PE390.00
0.15 -0.10 -40.00% 620.45
Previous Close 0.25
Open 0.15
High 0.15
Low 0.15
Vol 2,700
Open Interest (OI) 70,200
Change in OI -2,700
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
CE710.00
1.50 -1.00 -40.00% 619.10
Previous Close 2.50
Open 2.50
High 2.50
Low 1.45
Vol 2,21,400
Open Interest (OI) 3,13,200
Change in OI -29,700
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
PE535.00
1.20 -1.20 -50.00% 619.40
Previous Close 2.40
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
PE420.00
0.30 -0.30 -50.00% 620.30
Previous Close 0.60
Open 0.30
High 0.40
Low 0.25
Vol 16,200
Open Interest (OI) 2,21,400
Change in OI -5,400
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
PE555.00
2.70 -5.30 -66.25% 617.90
Previous Close 8.00
Open 2.00
High 2.90
Low 2.00
Vol 21,600
Open Interest (OI) 1,80,900
Change in OI -2,700
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
PE380.00
0.10 -0.25 -71.43% 620.50
Previous Close 0.35
Open 0.10
High 0.10
Low 0.10
Vol 2,700
Open Interest (OI) 1,18,800
Change in OI -2,700
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
27-05-2021
OPTSTK
CE550.00
87.00 63.00 262.50% 533.60
Previous Close 24.00
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
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 18,900
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
CE570.00
70.00 0.25 0.36% 550.60
Previous Close 69.75
Open 68.90
High 70.00
Low 68.90
Vol 5,400
Open Interest (OI) 8,100
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
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
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
PE550.00
12.50 -0.50 -3.85% 608.10
Previous Close 13.00
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
CE700.00
15.00 -1.20 -7.41% 605.60
Previous Close 16.20
Open 17.30
High 18.00
Low 15.00
Vol 75,600
Open Interest (OI) 1,62,000
Change in OI 24,300
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 -0.65 -11.82% 615.75
Previous Close 5.50
Open 4.85
High 5.75
Low 4.50
Vol 1,05,300
Open Interest (OI) 2,97,000
Change in OI 40,500
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