Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
197.05
Change Change %
5.05 2.63%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
197.00
Change Change %
4.95 2.58%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
CE235.00
2.80 1.55 124.00% 194.25
Previous Close 1.25
Open 2.70
High 3.10
Low 2.70
Vol 23,000
Open Interest (OI) 18,400
Change in OI 6,900
Bid Price 2.10
Offer Price 2.70
Bid Quantity 2,300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
CE240.00
1.80 0.90 100.00% 195.25
Previous Close 0.90
Open 1.35
High 2.65
Low 1.15
Vol 7,03,800
Open Interest (OI) 3,15,100
Change in OI 2,50,700
Bid Price 1.80
Offer Price 1.90
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
CE230.00
2.75 1.15 71.88% 194.30
Previous Close 1.60
Open 2.10
High 3.85
Low 2.10
Vol 11,54,600
Open Interest (OI) 3,68,000
Change in OI 2,34,600
Bid Price 2.75
Offer Price 2.90
Bid Quantity 9,200
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
CE220.00
4.45 1.80 67.92% 192.60
Previous Close 2.65
Open 2.80
High 5.90
Low 2.80
Vol 30,22,200
Open Interest (OI) 7,68,200
Change in OI 4,89,900
Bid Price 4.35
Offer Price 4.60
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
CE215.00
5.50 2.00 57.14% 191.55
Previous Close 3.50
Open 3.65
High 7.25
Low 3.65
Vol 8,94,700
Open Interest (OI) 1,90,900
Change in OI 43,700
Bid Price 5.30
Offer Price 5.50
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
CE210.00
6.95 2.50 56.18% 190.10
Previous Close 4.45
Open 5.10
High 9.00
Low 5.00
Vol 40,04,300
Open Interest (OI) 8,41,800
Change in OI 3,51,900
Bid Price 6.80
Offer Price 7.05
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
CE225.00
3.50 1.20 52.17% 193.55
Previous Close 2.30
Open 4.00
High 4.60
Low 3.50
Vol 85,100
Open Interest (OI) 36,800
Change in OI 0
Bid Price 3.55
Offer Price 3.80
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
CE205.00
8.40 2.65 46.09% 188.65
Previous Close 5.75
Open 6.45
High 11.10
Low 6.40
Vol 28,98,000
Open Interest (OI) 5,06,000
Change in OI 2,62,200
Bid Price 8.30
Offer Price 8.50
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
CE200.00
10.60 3.20 43.24% 186.45
Previous Close 7.40
Open 8.75
High 13.45
Low 8.00
Vol 90,09,100
Open Interest (OI) 18,40,000
Change in OI 7,93,500
Bid Price 10.55
Offer Price 10.70
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
CE195.00
12.90 3.60 38.71% 184.15
Previous Close 9.30
Open 10.50
High 16.00
Low 10.25
Vol 10,09,700
Open Interest (OI) 3,01,300
Change in OI -94,300
Bid Price 12.80
Offer Price 13.15
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
CE190.00
15.60 3.75 31.65% 181.45
Previous Close 11.85
Open 14.00
High 19.10
Low 12.85
Vol 9,13,100
Open Interest (OI) 4,34,700
Change in OI 9,200
Bid Price 15.50
Offer Price 15.95
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
CE170.00
34.45 8.05 30.49% 162.60
Previous Close 26.40
Open 31.10
High 34.45
Low 31.00
Vol 25,300
Open Interest (OI) 66,700
Change in OI 0
Bid Price 29.70
Offer Price 30.95
Bid Quantity 2,300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
CE185.00
18.10 3.50 23.97% 178.95
Previous Close 14.60
Open 19.50
High 20.80
Low 18.10
Vol 39,100
Open Interest (OI) 73,600
Change in OI -6,900
Bid Price 18.40
Offer Price 19.45
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
CE180.00
22.55 3.80 20.27% 174.50
Previous Close 18.75
Open 19.25
High 26.00
Low 19.25
Vol 1,47,200
Open Interest (OI) 1,26,500
Change in OI -16,100
Bid Price 22.05
Offer Price 22.85
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
CE175.00
25.90 4.05 18.54% 171.15
Previous Close 21.85
Open 27.25
High 30.00
Low 25.25
Vol 18,400
Open Interest (OI) 36,800
Change in OI 2,300
Bid Price 25.65
Offer Price 27.35
Bid Quantity 2,300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
PE110.00
0.15 0.00 0.00% 196.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,600
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
PE220.00
36.00 0.00 0.00% 161.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,500
Change in OI 0
Bid Price 25.90
Offer Price 27.35
Bid Quantity 11,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
CE165.00
33.95 0.00 0.00% 163.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,200
Change in OI 0
Bid Price 33.70
Offer Price 35.40
Bid Quantity 16,100
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
CE160.00
37.75 0.00 0.00% 159.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,600
Change in OI 0
Bid Price 37.95
Offer Price 39.80
Bid Quantity 18,400
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
PE155.00
1.10 0.00 0.00% 195.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,600
Change in OI 0
Bid Price 0.50
Offer Price 1.50
Bid Quantity 2,300
Offer Quantity 20,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
PE240.00
69.00 0.00 0.00% 128.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,600
Change in OI 0
Bid Price 42.75
Offer Price 44.90
Bid Quantity 13,800
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
PE215.00
23.10 -1.15 -4.74% 173.95
Previous Close 24.25
Open 20.85
High 23.10
Low 20.85
Vol 9,200
Open Interest (OI) 4,600
Change in OI 0
Bid Price 22.10
Offer Price 23.50
Bid Quantity 2,300
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
PE160.00
1.25 -0.15 -10.71% 195.80
Previous Close 1.40
Open 1.00
High 1.25
Low 0.85
Vol 59,800
Open Interest (OI) 2,43,800
Change in OI 11,500
Bid Price 0.90
Offer Price 1.25
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
PE205.00
15.70 -2.40 -13.26% 181.35
Previous Close 18.10
Open 13.70
High 15.70
Low 13.70
Vol 20,700
Open Interest (OI) 6,900
Change in OI 0
Bid Price 15.30
Offer Price 15.85
Bid Quantity 9,200
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
PE195.00
10.00 -1.55 -13.42% 187.05
Previous Close 11.55
Open 9.60
High 10.70
Low 8.30
Vol 6,96,900
Open Interest (OI) 3,61,100
Change in OI 1,21,900
Bid Price 9.80
Offer Price 10.15
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
PE180.00
4.60 -0.80 -14.81% 192.45
Previous Close 5.40
Open 4.70
High 4.85
Low 3.65
Vol 7,88,900
Open Interest (OI) 2,80,600
Change in OI 32,200
Bid Price 4.40
Offer Price 4.60
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
PE210.00
18.15 -3.35 -15.58% 178.90
Previous Close 21.50
Open 18.00
High 18.15
Low 18.00
Vol 4,600
Open Interest (OI) 18,400
Change in OI 0
Bid Price 18.45
Offer Price 19.80
Bid Quantity 4,600
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
PE170.00
2.40 -0.45 -15.79% 194.65
Previous Close 2.85
Open 1.80
High 2.60
Low 1.75
Vol 3,10,500
Open Interest (OI) 3,05,900
Change in OI 43,700
Bid Price 2.20
Offer Price 2.45
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
PE190.00
7.70 -1.45 -15.85% 189.35
Previous Close 9.15
Open 8.45
High 8.45
Low 6.35
Vol 17,59,500
Open Interest (OI) 5,52,000
Change in OI 1,95,500
Bid Price 7.40
Offer Price 7.85
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
PE200.00
12.50 -2.40 -16.11% 184.55
Previous Close 14.90
Open 11.00
High 13.60
Low 10.70
Vol 8,09,600
Open Interest (OI) 2,36,900
Change in OI 1,42,600
Bid Price 12.40
Offer Price 12.75
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
PE175.00
3.30 -0.65 -16.46% 193.75
Previous Close 3.95
Open 3.05
High 3.55
Low 2.70
Vol 3,31,200
Open Interest (OI) 2,43,800
Change in OI -6,900
Bid Price 3.15
Offer Price 3.55
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
PE185.00
5.95 -1.20 -16.78% 191.10
Previous Close 7.15
Open 6.00
High 6.45
Low 4.95
Vol 3,74,900
Open Interest (OI) 1,12,700
Change in OI 20,700
Bid Price 5.80
Offer Price 6.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
PE150.00
0.50 -0.15 -23.08% 196.55
Previous Close 0.65
Open 0.80
High 0.80
Low 0.40
Vol 25,300
Open Interest (OI) 1,88,600
Change in OI 2,300
Bid Price 0.45
Offer Price 0.70
Bid Quantity 6,900
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
PE165.00
1.50 -0.75 -33.33% 195.55
Previous Close 2.25
Open 1.85
High 1.85
Low 1.50
Vol 9,200
Open Interest (OI) 96,600
Change in OI 4,600
Bid Price 1.40
Offer Price 1.90
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
PE230.00
34.40 -59.10 -63.21% 162.65
Previous Close 93.50
Open 34.40
High 34.40
Low 34.40
Vol 2,300
Open Interest (OI) 2,300
Change in OI 0
Bid Price 34.15
Offer Price 35.65
Bid Quantity 13,800
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
25-06-2020
OPTSTK
PE130.00
0.15 -1.55 -91.18% 196.90
Previous Close 1.70
Open 1.25
High 1.25
Low 0.15
Vol 4,600
Open Interest (OI) 2,300
Change in OI 0
Bid Price 0.10
Offer Price 0.70
Bid Quantity 2,300
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-07-2020
OPTSTK
CE200.00
15.95 3.10 24.12% 181.10
Previous Close 12.85
Open 15.95
High 15.95
Low 15.95
Vol 2,700
Open Interest (OI) 5,400
Change in OI 0
Bid Price 14.75
Offer Price 17.20
Bid Quantity 16,200
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-07-2020
OPTSTK
PE180.00
9.90 0.00 0.00% 187.15
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 7.70
Offer Price 10.85
Bid Quantity 32,400
Offer Quantity 32,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-07-2020
OPTSTK
CE190.00
18.00 0.00 0.00% 179.05
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 18.30
Offer Price 22.55
Bid Quantity 32,400
Offer Quantity 32,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-07-2020
OPTSTK
CE195.00
16.00 0.00 0.00% 181.05
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 16.15
Offer Price 19.65
Bid Quantity 32,400
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-07-2020
OPTSTK
PE175.00
7.25 -23.30 -76.27% 189.80
Previous Close 30.55
Open 7.25
High 7.25
Low 7.00
Vol 10,800
Open Interest (OI) 8,100
Change in OI 0
Bid Price 6.60
Offer Price 8.45
Bid Quantity 16,200
Offer Quantity 5,400

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