Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
158.10
Change Change %
17.40 12.37%

Updated:07 Apr, 2020, 15:59 PM IST

BSE
158.25
Change Change %
18.25 13.04%

Updated:07 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE165.00
15.60 15.45 10300.00% 142.50
Previous Close 0.15
Open 15.60
High 15.60
Low 15.60
Vol 2,300
Open Interest (OI) 0
Change in OI 0
Bid Price 12.20
Offer Price 15.85
Bid Quantity 23,000
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE250.00
0.35 0.30 600.00% 157.75
Previous Close 0.05
Open 1.50
High 1.50
Low 0.30
Vol 11,500
Open Interest (OI) 11,500
Change in OI 2,300
Bid Price 0.35
Offer Price 0.55
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE155.00
14.40 7.75 116.54% 143.70
Previous Close 6.65
Open 10.95
High 14.80
Low 10.10
Vol 5,95,700
Open Interest (OI) 85,100
Change in OI -4,600
Bid Price 10.00
Offer Price 14.35
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE150.00
18.10 9.50 110.47% 140.00
Previous Close 8.60
Open 11.00
High 18.20
Low 11.00
Vol 17,18,100
Open Interest (OI) 1,79,400
Change in OI -27,600
Bid Price 17.20
Offer Price 18.10
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE165.00
9.10 4.70 106.82% 149.00
Previous Close 4.40
Open 6.20
High 9.80
Low 6.15
Vol 4,43,900
Open Interest (OI) 87,400
Change in OI 64,400
Bid Price 8.15
Offer Price 9.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE160.00
11.20 5.75 105.50% 146.90
Previous Close 5.45
Open 7.10
High 12.00
Low 7.10
Vol 20,30,900
Open Interest (OI) 2,80,600
Change in OI 1,38,000
Bid Price 11.20
Offer Price 11.60
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE210.00
0.90 0.45 100.00% 157.20
Previous Close 0.45
Open 0.90
High 0.90
Low 0.90
Vol 2,300
Open Interest (OI) 11,500
Change in OI 0
Bid Price 1.00
Offer Price 4.60
Bid Quantity 2,300
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE180.00
4.35 2.05 89.13% 153.75
Previous Close 2.30
Open 2.30
High 4.95
Low 2.30
Vol 2,25,400
Open Interest (OI) 82,800
Change in OI 11,500
Bid Price 4.30
Offer Price 4.80
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE140.00
24.90 11.60 87.22% 133.20
Previous Close 13.30
Open 17.45
High 25.10
Low 17.30
Vol 1,28,800
Open Interest (OI) 78,200
Change in OI -20,700
Bid Price 23.85
Offer Price 25.60
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE175.00
5.60 2.60 86.67% 152.50
Previous Close 3.00
Open 3.30
High 13.95
Low 3.20
Vol 29,900
Open Interest (OI) 6,900
Change in OI 2,300
Bid Price 5.25
Offer Price 5.65
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE145.00
21.00 9.70 85.84% 137.10
Previous Close 11.30
Open 15.50
High 21.50
Low 14.50
Vol 92,000
Open Interest (OI) 25,300
Change in OI 0
Bid Price 19.90
Offer Price 21.35
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE170.00
6.55 3.00 84.51% 151.55
Previous Close 3.55
Open 4.85
High 7.45
Low 4.75
Vol 7,63,600
Open Interest (OI) 2,34,600
Change in OI 1,51,800
Bid Price 6.70
Offer Price 7.10
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE135.00
26.75 11.65 77.15% 131.35
Previous Close 15.10
Open 23.70
High 26.80
Low 23.70
Vol 6,900
Open Interest (OI) 13,800
Change in OI 0
Bid Price 27.50
Offer Price 29.40
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE200.00
2.00 0.80 66.67% 156.10
Previous Close 1.20
Open 1.45
High 2.20
Low 1.30
Vol 1,86,300
Open Interest (OI) 96,600
Change in OI 25,300
Bid Price 1.90
Offer Price 2.10
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE225.00
9.40 0.00 0.00% 148.70
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 62.45
Offer Price 69.95
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE125.00
26.00 0.00 0.00% 132.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,300
Change in OI 0
Bid Price 33.55
Offer Price 40.40
Bid Quantity 9,200
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE230.00
0.25 0.00 0.00% 157.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,300
Change in OI 0
Bid Price 0.35
Offer Price 0.90
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE230.00
3.90 0.00 0.00% 154.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,300
Change in OI 0
Bid Price 67.35
Offer Price 74.70
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE170.00
29.00 0.00 0.00% 129.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,900
Change in OI 0
Bid Price 16.25
Offer Price 21.05
Bid Quantity 18,400
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE250.00
115.00 0.00 0.00% 43.10
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 87.35
Offer Price 94.80
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE210.00
50.00 0.00 0.00% 108.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,900
Change in OI 0
Bid Price 47.85
Offer Price 56.00
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE240.00
0.60 0.00 0.00% 157.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,300
Change in OI 0
Bid Price 0.20
Offer Price 2.40
Bid Quantity 2,300
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE240.00
96.00 0.00 0.00% 62.10
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 77.15
Offer Price 84.60
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE115.00
6.20 0.00 0.00% 151.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 34,500
Change in OI 0
Bid Price 0.50
Offer Price 5.00
Bid Quantity 11,500
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE190.00
4.00 0.00 0.00% 154.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,300
Change in OI 0
Bid Price 2.00
Offer Price 5.00
Bid Quantity 2,300
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE200.00
53.00 0.00 0.00% 105.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,900
Change in OI 0
Bid Price 39.45
Offer Price 45.80
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE125.00
5.40 -2.40 -30.77% 152.70
Previous Close 7.80
Open 4.90
High 5.40
Low 3.50
Vol 46,000
Open Interest (OI) 43,700
Change in OI -4,600
Bid Price 0.90
Offer Price 3.90
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE160.00
12.90 -8.45 -39.58% 145.20
Previous Close 21.35
Open 14.00
High 14.55
Low 12.90
Vol 6,900
Open Interest (OI) 11,500
Change in OI 0
Bid Price 11.55
Offer Price 13.20
Bid Quantity 9,200
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE100.00
1.35 -1.05 -43.75% 156.75
Previous Close 2.40
Open 1.35
High 1.45
Low 1.00
Vol 29,900
Open Interest (OI) 64,400
Change in OI -2,300
Bid Price 1.15
Offer Price 1.30
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE145.00
7.25 -7.10 -49.48% 150.85
Previous Close 14.35
Open 10.25
High 10.85
Low 7.25
Vol 1,81,700
Open Interest (OI) 52,900
Change in OI 29,900
Bid Price 6.10
Offer Price 7.35
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE155.00
11.00 -11.40 -50.89% 147.10
Previous Close 22.40
Open 12.50
High 12.75
Low 11.00
Vol 23,000
Open Interest (OI) 16,100
Change in OI 0
Bid Price 9.90
Offer Price 11.80
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE150.00
8.80 -9.85 -52.82% 149.30
Previous Close 18.65
Open 14.00
High 14.00
Low 8.60
Vol 6,53,200
Open Interest (OI) 1,72,500
Change in OI 1,17,300
Bid Price 8.60
Offer Price 8.95
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE140.00
6.05 -7.40 -55.02% 152.05
Previous Close 13.45
Open 12.25
High 12.25
Low 6.05
Vol 6,87,700
Open Interest (OI) 2,62,200
Change in OI 87,400
Bid Price 5.90
Offer Price 6.15
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE130.00
4.10 -5.60 -57.73% 154.00
Previous Close 9.70
Open 6.00
High 6.80
Low 4.05
Vol 3,10,500
Open Interest (OI) 1,51,800
Change in OI -6,900
Bid Price 3.80
Offer Price 4.20
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE135.00
4.90 -6.70 -57.76% 153.20
Previous Close 11.60
Open 8.00
High 9.00
Low 4.90
Vol 2,02,400
Open Interest (OI) 1,74,800
Change in OI -23,000
Bid Price 3.10
Offer Price 5.20
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE120.00
2.65 -4.05 -60.45% 155.45
Previous Close 6.70
Open 4.95
High 4.95
Low 2.50
Vol 2,23,100
Open Interest (OI) 1,95,500
Change in OI 32,200
Bid Price 2.60
Offer Price 2.80
Bid Quantity 11,500
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE110.00
1.45 -2.70 -65.06% 156.65
Previous Close 4.15
Open 2.50
High 2.50
Low 1.45
Vol 6,900
Open Interest (OI) 11,500
Change in OI 0
Bid Price 1.50
Offer Price 3.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE95.00
1.00 -2.35 -70.15% 157.10
Previous Close 3.35
Open 1.00
High 1.00
Low 1.00
Vol 4,600
Open Interest (OI) 4,600
Change in OI 0
Bid Price 0.60
Offer Price 1.65
Bid Quantity 2,300
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE220.00
0.55 -44.40 -98.78% 157.55
Previous Close 44.95
Open 0.55
High 0.55
Low 0.55
Vol 2,300
Open Interest (OI) 2,300
Change in OI 0
Bid Price 0.40
Offer Price 0.95
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
28-05-2020
OPTSTK
PE115.00
10.00 0.00 0.00% 148.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,300
Change in OI 0
Bid Price 0.00
Offer Price 6.95
Bid Quantity 0
Offer Quantity 2,300

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