Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
640.75
Change Change %
20.15 3.25%

Updated:22 Apr, 2021, 15:54 PM IST

BSE
640.90
Change Change %
20.40 3.29%

Updated:22 Apr, 2021, 15:54 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE605.00
47.10 16.90 55.96% 593.65
Previous Close 30.20
Open 47.10
High 47.10
Low 47.10
Vol 2,700
Open Interest (OI) 83,700
Change in OI 0
Bid Price 27.25
Offer Price 46.80
Bid Quantity 2,700
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE635.00
20.70 7.25 53.90% 620.05
Previous Close 13.45
Open 11.75
High 27.55
Low 11.75
Vol 23,70,600
Open Interest (OI) 1,83,600
Change in OI 2,700
Bid Price 19.75
Offer Price 25.40
Bid Quantity 2,700
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE645.00
15.35 5.25 51.98% 625.40
Previous Close 10.10
Open 10.30
High 22.45
Low 10.30
Vol 20,62,800
Open Interest (OI) 3,29,400
Change in OI 1,43,100
Bid Price 15.05
Offer Price 15.60
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
23.05 7.75 50.65% 617.70
Previous Close 15.30
Open 13.00
High 31.00
Low 13.00
Vol 65,28,600
Open Interest (OI) 10,04,400
Change in OI -1,32,300
Bid Price 19.45
Offer Price 23.80
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE650.00
13.25 4.40 49.72% 627.50
Previous Close 8.85
Open 7.90
High 19.90
Low 6.00
Vol 1,72,15,200
Open Interest (OI) 22,89,600
Change in OI 2,29,500
Bid Price 13.20
Offer Price 13.45
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE655.00
11.30 3.75 49.67% 629.45
Previous Close 7.55
Open 8.05
High 17.50
Low 8.05
Vol 11,79,900
Open Interest (OI) 2,24,100
Change in OI 1,29,600
Bid Price 10.70
Offer Price 13.35
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
17.50 5.75 48.94% 623.25
Previous Close 11.75
Open 8.65
High 25.00
Low 8.65
Vol 1,37,72,700
Open Interest (OI) 9,99,000
Change in OI -1,18,800
Bid Price 17.40
Offer Price 17.80
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE705.00
2.60 0.85 48.57% 638.15
Previous Close 1.75
Open 4.00
High 4.65
Low 2.60
Vol 97,200
Open Interest (OI) 1,24,200
Change in OI -10,800
Bid Price 1.80
Offer Price 2.65
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE590.00
56.65 18.40 48.10% 584.10
Previous Close 38.25
Open 53.40
High 60.00
Low 53.40
Vol 10,800
Open Interest (OI) 1,75,500
Change in OI -2,700
Bid Price 52.35
Offer Price 54.40
Bid Quantity 5,400
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE625.00
25.95 8.35 47.44% 614.80
Previous Close 17.60
Open 16.40
High 33.30
Low 16.00
Vol 9,66,600
Open Interest (OI) 2,10,600
Change in OI -1,18,800
Bid Price 25.15
Offer Price 26.85
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
9.60 3.05 46.56% 631.15
Previous Close 6.55
Open 5.30
High 15.50
Low 5.10
Vol 89,01,900
Open Interest (OI) 8,53,200
Change in OI 1,80,900
Bid Price 9.55
Offer Price 10.10
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE620.00
29.00 9.20 46.46% 611.75
Previous Close 19.80
Open 16.40
High 38.00
Low 16.00
Vol 28,26,900
Open Interest (OI) 7,15,500
Change in OI -3,86,100
Bid Price 28.75
Offer Price 30.20
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE670.00
7.15 2.25 45.92% 633.60
Previous Close 4.90
Open 3.75
High 11.90
Low 3.70
Vol 39,93,300
Open Interest (OI) 10,09,800
Change in OI 2,78,100
Bid Price 6.95
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
CE610.00
36.05 11.00 43.91% 604.70
Previous Close 25.05
Open 23.40
High 45.00
Low 23.35
Vol 2,67,300
Open Interest (OI) 2,80,800
Change in OI -37,800
Bid Price 36.05
Offer Price 37.50
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE570.00
79.00 24.10 43.90% 561.75
Previous Close 54.90
Open 65.00
High 80.00
Low 63.35
Vol 48,600
Open Interest (OI) 2,10,600
Change in OI -16,200
Bid Price 67.45
Offer Price 72.65
Bid Quantity 10,800
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE665.00
8.10 2.45 43.36% 632.65
Previous Close 5.65
Open 7.50
High 13.25
Low 7.20
Vol 3,21,300
Open Interest (OI) 67,500
Change in OI 32,400
Bid Price 8.30
Offer Price 8.40
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE615.00
32.50 9.80 43.17% 608.25
Previous Close 22.70
Open 25.00
High 39.50
Low 24.35
Vol 89,100
Open Interest (OI) 1,56,600
Change in OI -21,600
Bid Price 32.10
Offer Price 33.90
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE600.00
43.50 12.50 40.32% 597.25
Previous Close 31.00
Open 30.05
High 54.10
Low 30.05
Vol 8,07,300
Open Interest (OI) 11,39,400
Change in OI -1,62,000
Bid Price 43.85
Offer Price 44.20
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE680.00
5.15 1.45 39.19% 635.60
Previous Close 3.70
Open 2.65
High 9.20
Low 2.40
Vol 40,01,400
Open Interest (OI) 8,26,200
Change in OI 3,02,400
Bid Price 4.95
Offer Price 5.20
Bid Quantity 2,700
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE535.00
110.00 28.65 35.22% 530.75
Previous Close 81.35
Open 107.00
High 110.00
Low 107.00
Vol 5,400
Open Interest (OI) 67,500
Change in OI 0
Bid Price 94.95
Offer Price 111.10
Bid Quantity 51,300
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE560.00
86.00 22.30 35.01% 554.75
Previous Close 63.70
Open 74.00
High 87.50
Low 71.00
Vol 27,000
Open Interest (OI) 3,83,400
Change in OI -2,700
Bid Price 80.20
Offer Price 82.90
Bid Quantity 2,700
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE580.00
61.50 15.15 32.69% 579.25
Previous Close 46.35
Open 55.00
High 72.00
Low 55.00
Vol 43,200
Open Interest (OI) 2,37,600
Change in OI -21,600
Bid Price 61.25
Offer Price 63.20
Bid Quantity 10,800
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE710.00
2.10 0.50 31.25% 638.65
Previous Close 1.60
Open 1.60
High 4.35
Low 1.60
Vol 11,34,000
Open Interest (OI) 3,83,400
Change in OI 70,200
Bid Price 2.00
Offer Price 2.35
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE690.00
3.85 0.90 30.51% 636.90
Previous Close 2.95
Open 4.10
High 7.15
Low 3.55
Vol 15,60,600
Open Interest (OI) 3,37,500
Change in OI 1,05,300
Bid Price 3.50
Offer Price 4.75
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
3.00 0.65 27.66% 637.75
Previous Close 2.35
Open 1.90
High 5.60
Low 1.85
Vol 89,61,300
Open Interest (OI) 19,41,300
Change in OI 2,56,500
Bid Price 3.00
Offer Price 3.05
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE540.00
100.50 20.90 26.26% 540.25
Previous Close 79.60
Open 95.75
High 107.00
Low 91.60
Vol 40,500
Open Interest (OI) 2,56,500
Change in OI -29,700
Bid Price 99.70
Offer Price 100.75
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
1.65 0.30 22.22% 639.10
Previous Close 1.35
Open 1.10
High 3.35
Low 0.75
Vol 23,59,800
Open Interest (OI) 6,15,600
Change in OI 2,05,200
Bid Price 1.60
Offer Price 1.95
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
176.50 32.00 22.15% 464.25
Previous Close 144.50
Open 166.05
High 176.50
Low 165.40
Vol 13,500
Open Interest (OI) 2,07,900
Change in OI 0
Bid Price 169.15
Offer Price 171.55
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
89.10 15.85 21.64% 551.65
Previous Close 73.25
Open 73.75
High 99.95
Low 73.75
Vol 1,08,000
Open Interest (OI) 5,83,200
Change in OI -21,600
Bid Price 90.30
Offer Price 91.70
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE530.00
110.00 18.45 20.15% 530.75
Previous Close 91.55
Open 106.00
High 118.05
Low 104.40
Vol 32,400
Open Interest (OI) 3,53,700
Change in OI -2,700
Bid Price 110.00
Offer Price 111.15
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE490.00
155.50 25.45 19.57% 485.25
Previous Close 130.05
Open 140.00
High 155.50
Low 140.00
Vol 5,400
Open Interest (OI) 1,75,500
Change in OI 0
Bid Price 141.50
Offer Price 159.70
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE510.00
132.65 21.05 18.86% 508.10
Previous Close 111.60
Open 130.00
High 132.65
Low 130.00
Vol 5,400
Open Interest (OI) 2,51,100
Change in OI -2,700
Bid Price 128.90
Offer Price 131.60
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE500.00
141.30 21.80 18.24% 499.45
Previous Close 119.50
Open 126.95
High 147.00
Low 126.95
Vol 27,000
Open Interest (OI) 4,23,900
Change in OI 0
Bid Price 138.95
Offer Price 150.75
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE520.00
119.15 17.95 17.74% 521.60
Previous Close 101.20
Open 100.20
High 128.00
Low 100.20
Vol 81,000
Open Interest (OI) 5,13,000
Change in OI 2,700
Bid Price 119.30
Offer Price 120.35
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE450.00
193.80 23.20 13.60% 446.95
Previous Close 170.60
Open 190.00
High 193.80
Low 190.00
Vol 8,100
Open Interest (OI) 3,10,500
Change in OI -5,400
Bid Price 187.05
Offer Price 190.45
Bid Quantity 13,500
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE525.00
110.45 12.50 12.76% 530.30
Previous Close 97.95
Open 110.45
High 110.45
Low 110.45
Vol 2,700
Open Interest (OI) 72,900
Change in OI 0
Bid Price 112.85
Offer Price 135.10
Bid Quantity 8,100
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE505.00
125.00 13.75 12.36% 515.75
Previous Close 111.25
Open 125.00
High 125.00
Low 125.00
Vol 2,700
Open Interest (OI) 64,800
Change in OI 0
Bid Price 125.65
Offer Price 138.30
Bid Quantity 8,100
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE575.00
61.85 5.70 10.15% 578.90
Previous Close 56.15
Open 61.85
High 61.85
Low 61.85
Vol 2,700
Open Interest (OI) 59,400
Change in OI 0
Bid Price 57.15
Offer Price 88.10
Bid Quantity 8,100
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE440.00
191.00 4.95 2.66% 449.75
Previous Close 186.05
Open 195.55
High 195.55
Low 191.00
Vol 5,400
Open Interest (OI) 1,45,800
Change in OI 0
Bid Price 198.95
Offer Price 201.50
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE480.00
145.45 3.45 2.43% 495.30
Previous Close 142.00
Open 145.45
High 145.45
Low 145.45
Vol 2,700
Open Interest (OI) 2,45,700
Change in OI 0
Bid Price 155.05
Offer Price 161.40
Bid Quantity 13,500
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE405.00
0.25 0.00 0.00% 640.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
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% 541.70
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 203.65
Offer Price 250.45
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE595.00
45.00 0.00 0.00% 595.75
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 37.30
Offer Price 56.60
Bid Quantity 8,100
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE585.00
45.00 0.00 0.00% 595.75
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 44.75
Offer Price 67.30
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE670.00
49.20 0.00 0.00% 591.55
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 25.70
Offer Price 46.85
Bid Quantity 8,100
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE430.00
186.20 0.00 0.00% 454.55
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 190.55
Offer Price 238.05
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE435.00
61.25 0.00 0.00% 579.50
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 183.55
Offer Price 233.15
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE370.00
250.00 0.00 0.00% 390.75
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 238.60
Offer Price 306.05
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% 640.65
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 0.40
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE415.00
0.25 0.00 0.00% 640.50
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 0.00
Offer Price 0.00
Bid Quantity 0
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% 523.05
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 122.20
Offer Price 157.95
Bid Quantity 51,300
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% 576.20
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 66.70
Offer Price 86.35
Bid Quantity 8,100
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE565.00
9.00 0.00 0.00% 631.75
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 1.10
Offer Price 3.25
Bid Quantity 2,700
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% 475.10
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 154.55
Offer Price 166.80
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE515.00
106.00 0.00 0.00% 534.75
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 116.70
Offer Price 129.80
Bid Quantity 8,100
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE460.00
144.00 0.00 0.00% 496.75
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 171.25
Offer Price 197.70
Bid Quantity 8,100
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE425.00
26.70 0.00 0.00% 614.05
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 195.10
Offer Price 235.25
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% 640.30
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 0.05
Offer Price 1.25
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE360.00
76.00 0.00 0.00% 564.75
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 247.95
Offer Price 317.30
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% 640.30
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 0.00
Offer Price 1.20
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% 477.75
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 197.90
Offer Price 247.75
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% 640.35
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 0.40
Bid Quantity 8,100
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE545.00
72.55 0.00 0.00% 568.20
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 86.80
Offer Price 105.10
Bid Quantity 8,100
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE315.00
0.25 0.00 0.00% 640.50
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 3.00
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% 514.90
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 130.35
Offer Price 167.40
Bid Quantity 51,300
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE465.00
77.25 0.00 0.00% 563.50
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 127.30
Offer Price 176.75
Bid Quantity 51,300
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% 639.60
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 0.15
Offer Price 1.20
Bid Quantity 27,000
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE445.00
176.50 0.00 0.00% 464.25
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 181.00
Offer Price 211.20
Bid Quantity 51,300
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE390.00
114.85 0.00 0.00% 525.90
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 223.30
Offer Price 284.25
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE380.00
0.10 0.00 0.00% 640.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,18,800
Change in OI 0
Bid Price 0.15
Offer Price 0.40
Bid Quantity 2,700
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE400.00
217.75 0.00 0.00% 423.00
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 214.15
Offer Price 261.95
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE455.00
69.85 0.00 0.00% 570.90
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 136.65
Offer Price 210.40
Bid Quantity 51,300
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% 639.90
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 0.20
Offer Price 1.20
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE555.00
69.80 0.00 0.00% 570.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 94,500
Change in OI 0
Bid Price 75.20
Offer Price 93.85
Bid Quantity 8,100
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE700.00
102.00 0.00 0.00% 538.75
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 61.85
Offer Price 64.30
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% 640.50
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 3.00
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% 640.65
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 3.00
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE430.00
0.30 -0.05 -14.29% 640.45
Previous Close 0.35
Open 0.25
High 0.45
Low 0.20
Vol 35,100
Open Interest (OI) 3,75,300
Change in OI -10,800
Bid Price 0.20
Offer Price 0.40
Bid Quantity 37,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE500.00
0.60 -0.10 -14.29% 640.15
Previous Close 0.70
Open 0.70
High 0.70
Low 0.30
Vol 6,37,200
Open Interest (OI) 15,52,500
Change in OI -2,56,500
Bid Price 0.45
Offer Price 0.60
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE400.00
0.20 -0.05 -20.00% 640.55
Previous Close 0.25
Open 0.20
High 0.25
Low 0.15
Vol 40,500
Open Interest (OI) 5,69,700
Change in OI -27,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 24,300
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE450.00
0.30 -0.10 -25.00% 640.45
Previous Close 0.40
Open 0.30
High 0.40
Low 0.20
Vol 3,61,800
Open Interest (OI) 10,71,900
Change in OI -24,300
Bid Price 0.25
Offer Price 0.40
Bid Quantity 16,200
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE510.00
0.70 -0.30 -30.00% 640.05
Previous Close 1.00
Open 0.70
High 0.80
Low 0.40
Vol 1,67,400
Open Interest (OI) 2,88,900
Change in OI -27,000
Bid Price 0.35
Offer Price 0.80
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE490.00
0.45 -0.20 -30.77% 640.30
Previous Close 0.65
Open 0.40
High 0.55
Low 0.35
Vol 1,08,000
Open Interest (OI) 4,10,400
Change in OI -5,400
Bid Price 0.35
Offer Price 0.55
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE645.00
20.70 -10.30 -33.23% 620.05
Previous Close 31.00
Open 25.35
High 25.35
Low 17.55
Vol 1,83,600
Open Interest (OI) 45,900
Change in OI 0
Bid Price 16.20
Offer Price 20.95
Bid Quantity 8,100
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE390.00
0.10 -0.05 -33.33% 640.65
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 2,700
Open Interest (OI) 67,500
Change in OI -2,700
Bid Price 0.10
Offer Price 1.80
Bid Quantity 18,900
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE660.00
30.00 -16.85 -35.97% 610.75
Previous Close 46.85
Open 37.00
High 37.00
Low 25.30
Vol 1,78,200
Open Interest (OI) 45,900
Change in OI -2,700
Bid Price 28.40
Offer Price 30.80
Bid Quantity 2,700
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE530.00
0.80 -0.45 -36.00% 639.95
Previous Close 1.25
Open 0.95
High 0.95
Low 0.55
Vol 1,72,800
Open Interest (OI) 4,56,300
Change in OI -51,300
Bid Price 0.60
Offer Price 0.80
Bid Quantity 2,700
Offer Quantity 35,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE535.00
0.75 -0.45 -37.50% 640.00
Previous Close 1.20
Open 0.90
High 0.90
Low 0.50
Vol 8,100
Open Interest (OI) 78,300
Change in OI 0
Bid Price 0.40
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
PE650.00
23.40 -16.30 -41.06% 617.35
Previous Close 39.70
Open 34.20
High 34.20
Low 19.95
Vol 8,61,300
Open Interest (OI) 2,26,800
Change in OI 1,10,700
Bid Price 23.40
Offer Price 23.60
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
0.50 -0.35 -41.18% 640.25
Previous Close 0.85
Open 0.50
High 0.50
Low 0.50
Vol 27,000
Open Interest (OI) 1,08,000
Change in OI -2,700
Bid Price 0.30
Offer Price 0.80
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
0.40 -0.30 -42.86% 640.35
Previous Close 0.70
Open 0.75
High 0.75
Low 0.35
Vol 94,500
Open Interest (OI) 5,85,900
Change in OI -29,700
Bid Price 0.35
Offer Price 0.45
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE640.00
17.65 -13.80 -43.88% 623.10
Previous Close 31.45
Open 27.00
High 27.00
Low 15.00
Vol 29,07,900
Open Interest (OI) 4,56,300
Change in OI 2,99,700
Bid Price 17.70
Offer Price 17.90
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE540.00
0.95 -0.75 -44.12% 639.80
Previous Close 1.70
Open 0.95
High 1.25
Low 0.70
Vol 4,50,900
Open Interest (OI) 5,07,600
Change in OI -62,100
Bid Price 0.70
Offer Price 0.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE440.00
0.30 -0.25 -45.45% 640.45
Previous Close 0.55
Open 0.30
High 0.40
Low 0.20
Vol 54,000
Open Interest (OI) 3,56,400
Change in OI -13,500
Bid Price 0.30
Offer Price 0.35
Bid Quantity 18,900
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE470.00
0.35 -0.30 -46.15% 640.40
Previous Close 0.65
Open 0.35
High 0.95
Low 0.30
Vol 32,400
Open Interest (OI) 2,91,600
Change in OI -16,200
Bid Price 0.35
Offer Price 0.60
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE635.00
15.50 -13.40 -46.37% 625.25
Previous Close 28.90
Open 25.10
High 25.10
Low 12.90
Vol 9,18,000
Open Interest (OI) 1,13,400
Change in OI 81,000
Bid Price 15.50
Offer Price 17.25
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE630.00
13.20 -11.75 -47.09% 627.55
Previous Close 24.95
Open 25.95
High 26.00
Low 11.25
Vol 40,41,900
Open Interest (OI) 7,69,500
Change in OI 3,67,200
Bid Price 13.00
Offer Price 13.30
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE520.00
0.50 -0.45 -47.37% 640.25
Previous Close 0.95
Open 0.75
High 1.00
Low 0.35
Vol 6,10,200
Open Interest (OI) 7,26,300
Change in OI -1,62,000
Bid Price 0.45
Offer Price 0.70
Bid Quantity 2,700
Offer Quantity 40,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE625.00
11.10 -10.80 -49.32% 629.65
Previous Close 21.90
Open 19.25
High 19.25
Low 9.65
Vol 11,15,100
Open Interest (OI) 2,37,600
Change in OI 1,83,600
Bid Price 8.95
Offer Price 11.45
Bid Quantity 51,300
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE410.00
0.10 -0.10 -50.00% 640.65
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 5,400
Open Interest (OI) 1,32,300
Change in OI -2,700
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE435.00
0.20 -0.20 -50.00% 640.55
Previous Close 0.40
Open 0.20
High 0.20
Low 0.20
Vol 2,700
Open Interest (OI) 51,300
Change in OI 0
Bid Price 0.15
Offer Price 1.20
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
0.20 -0.20 -50.00% 640.55
Previous Close 0.40
Open 0.35
High 0.35
Low 0.15
Vol 8,100
Open Interest (OI) 81,000
Change in OI -2,700
Bid Price 0.20
Offer Price 1.20
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE615.00
8.35 -8.75 -51.17% 632.40
Previous Close 17.10
Open 12.90
High 14.15
Low 6.95
Vol 9,61,200
Open Interest (OI) 2,48,400
Change in OI 86,400
Bid Price 8.00
Offer Price 8.35
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE620.00
9.50 -10.10 -51.53% 631.25
Previous Close 19.60
Open 23.50
High 23.50
Low 8.10
Vol 49,49,100
Open Interest (OI) 14,68,800
Change in OI 7,83,000
Bid Price 9.45
Offer Price 9.65
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE525.00
0.50 -0.55 -52.38% 640.25
Previous Close 1.05
Open 0.50
High 0.50
Low 0.30
Vol 72,900
Open Interest (OI) 94,500
Change in OI -27,000
Bid Price 0.50
Offer Price 1.75
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
1.10 -1.25 -53.19% 639.65
Previous Close 2.35
Open 2.35
High 2.45
Low 0.90
Vol 18,27,900
Open Interest (OI) 11,77,200
Change in OI 67,500
Bid Price 1.05
Offer Price 1.40
Bid Quantity 2,700
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE610.00
6.80 -8.05 -54.21% 633.95
Previous Close 14.85
Open 17.20
High 17.20
Low 5.60
Vol 33,66,900
Open Interest (OI) 7,69,500
Change in OI -6,04,800
Bid Price 6.75
Offer Price 6.90
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE605.00
5.80 -7.15 -55.21% 634.95
Previous Close 12.95
Open 12.15
High 12.15
Low 4.95
Vol 8,88,300
Open Interest (OI) 3,48,300
Change in OI 2,10,600
Bid Price 5.60
Offer Price 5.90
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
3.10 -3.85 -55.40% 637.65
Previous Close 6.95
Open 3.90
High 4.05
Low 2.45
Vol 1,62,000
Open Interest (OI) 75,600
Change in OI -2,700
Bid Price 2.90
Offer Price 4.45
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
3.65 -4.65 -56.02% 637.10
Previous Close 8.30
Open 8.95
High 8.95
Low 2.95
Vol 18,22,500
Open Interest (OI) 4,67,100
Change in OI -62,100
Bid Price 3.45
Offer Price 3.70
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
1.40 -1.80 -56.25% 639.35
Previous Close 3.20
Open 2.55
High 2.60
Low 1.10
Vol 11,52,900
Open Interest (OI) 5,75,100
Change in OI -16,200
Bid Price 1.10
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
PE580.00
2.65 -3.55 -57.26% 638.10
Previous Close 6.20
Open 5.55
High 5.55
Low 2.00
Vol 19,57,500
Open Interest (OI) 9,01,800
Change in OI 62,100
Bid Price 2.55
Offer Price 2.85
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE595.00
4.10 -5.50 -57.29% 636.65
Previous Close 9.60
Open 6.20
High 6.30
Low 3.65
Vol 2,88,900
Open Interest (OI) 1,35,000
Change in OI 62,100
Bid Price 3.40
Offer Price 4.25
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
4.75 -6.50 -57.78% 636.00
Previous Close 11.25
Open 13.00
High 13.00
Low 4.00
Vol 51,94,800
Open Interest (OI) 18,22,500
Change in OI 2,05,200
Bid Price 4.55
Offer Price 4.80
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE570.00
1.80 -2.65 -59.55% 638.95
Previous Close 4.45
Open 4.30
High 4.30
Low 1.50
Vol 14,33,700
Open Interest (OI) 4,48,200
Change in OI -72,900
Bid Price 1.70
Offer Price 1.95
Bid Quantity 10,800
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE575.00
2.00 -3.20 -61.54% 638.75
Previous Close 5.20
Open 3.50
High 3.95
Low 2.00
Vol 1,26,900
Open Interest (OI) 1,16,100
Change in OI -16,200
Bid Price 1.50
Offer Price 2.50
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE555.00
1.05 -1.70 -61.82% 639.70
Previous Close 2.75
Open 2.00
High 2.00
Low 1.05
Vol 45,900
Open Interest (OI) 1,91,700
Change in OI 10,800
Bid Price 0.45
Offer Price 2.30
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE420.00
0.10 -0.20 -66.67% 640.65
Previous Close 0.30
Open 0.15
High 0.20
Low 0.10
Vol 24,300
Open Interest (OI) 1,97,100
Change in OI -18,900
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
29-04-2021
OPTSTK
PE485.00
0.30 -0.70 -70.00% 640.45
Previous Close 1.00
Open 0.20
High 0.30
Low 0.20
Vol 5,400
Open Interest (OI) 59,400
Change in OI 0
Bid Price 0.30
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
PE505.00
0.25 -0.65 -72.22% 640.50
Previous Close 0.90
Open 0.30
High 0.30
Low 0.25
Vol 10,800
Open Interest (OI) 1,26,900
Change in OI 0
Bid Price 0.15
Offer Price 1.00
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE460.00
0.15 -0.45 -75.00% 640.60
Previous Close 0.60
Open 0.30
High 0.40
Low 0.15
Vol 43,200
Open Interest (OI) 4,75,200
Change in OI -5,400
Bid Price 0.20
Offer Price 0.30
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE545.00
1.05 -3.45 -76.67% 639.70
Previous Close 4.50
Open 1.00
High 1.05
Low 0.75
Vol 48,600
Open Interest (OI) 99,900
Change in OI 0
Bid Price 0.50
Offer Price 2.00
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
0.40 -1.45 -78.38% 640.35
Previous Close 1.85
Open 0.30
High 0.40
Low 0.30
Vol 8,100
Open Interest (OI) 72,900
Change in OI 0
Bid Price 0.25
Offer Price 1.90
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE475.00
0.30 -1.70 -85.00% 640.45
Previous Close 2.00
Open 0.30
High 0.30
Low 0.30
Vol 5,400
Open Interest (OI) 37,800
Change in OI 0
Bid Price 0.20
Offer Price 1.20
Bid Quantity 29,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE620.00
52.00 49.40 1900.00% 588.75
Previous Close 2.60
Open 42.35
High 59.00
Low 42.35
Vol 32,400
Open Interest (OI) 18,900
Change in OI 0
Bid Price 47.05
Offer Price 55.40
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE655.00
39.80 34.25 617.12% 600.95
Previous Close 5.55
Open 39.80
High 39.80
Low 39.80
Vol 2,700
Open Interest (OI) 0
Change in OI 0
Bid Price 0.55
Offer Price 47.55
Bid Quantity 21,600
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE680.00
25.00 21.30 575.68% 615.75
Previous Close 3.70
Open 25.00
High 25.00
Low 25.00
Vol 8,100
Open Interest (OI) 5,400
Change in OI 0
Bid Price 1.80
Offer Price 39.90
Bid Quantity 21,600
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE630.00
61.30 22.30 57.18% 579.45
Previous Close 39.00
Open 42.60
High 61.30
Low 42.60
Vol 16,200
Open Interest (OI) 54,000
Change in OI 0
Bid Price 41.05
Offer Price 55.00
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
22.95 7.95 53.00% 617.80
Previous Close 15.00
Open 19.95
High 26.05
Low 17.25
Vol 5,80,500
Open Interest (OI) 2,61,900
Change in OI 99,900
Bid Price 22.25
Offer Price 22.90
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE660.00
36.00 12.45 52.87% 604.75
Previous Close 23.55
Open 25.15
High 36.00
Low 25.15
Vol 16,200
Open Interest (OI) 18,900
Change in OI 0
Bid Price 29.00
Offer Price 39.95
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE650.00
39.95 10.70 36.58% 600.80
Previous Close 29.25
Open 28.00
High 45.65
Low 28.00
Vol 2,59,200
Open Interest (OI) 2,10,600
Change in OI 78,300
Bid Price 38.25
Offer Price 40.35
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE640.00
44.90 11.75 35.44% 595.85
Previous Close 33.15
Open 39.15
High 49.80
Low 37.30
Vol 78,300
Open Interest (OI) 37,800
Change in OI 0
Bid Price 5.85
Offer Price 46.00
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE625.00
49.80 10.55 26.88% 590.95
Previous Close 39.25
Open 49.80
High 49.80
Low 49.80
Vol 2,700
Open Interest (OI) 5,400
Change in OI 0
Bid Price 40.00
Offer Price 58.35
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
111.25 21.25 23.61% 529.50
Previous Close 90.00
Open 111.25
High 111.25
Low 111.25
Vol 2,700
Open Interest (OI) 10,800
Change in OI 0
Bid Price 88.60
Offer Price 116.05
Bid Quantity 51,300
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE635.00
45.00 8.30 22.62% 595.75
Previous Close 36.70
Open 40.00
High 45.00
Low 40.00
Vol 8,100
Open Interest (OI) 13,500
Change in OI 0
Bid Price 36.00
Offer Price 51.55
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
60.00 10.00 20.00% 580.75
Previous Close 50.00
Open 53.75
High 60.00
Low 53.75
Vol 8,100
Open Interest (OI) 8,100
Change in OI 0
Bid Price 55.15
Offer Price 78.05
Bid Quantity 8,100
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE550.00
96.00 9.00 10.34% 544.75
Previous Close 87.00
Open 96.00
High 96.00
Low 96.00
Vol 2,700
Open Interest (OI) 8,100
Change in OI 2,700
Bid Price 91.25
Offer Price 118.20
Bid Quantity 8,100
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% 639.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 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% 622.35
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 97.95
Offer Price 133.05
Bid Quantity 8,100
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
PE615.00
37.45 0.00 0.00% 603.30
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 9.50
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
CE570.00
70.00 0.00 0.00% 570.75
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 62.70
Offer Price 105.10
Bid Quantity 8,100
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
PE440.00
1.00 0.00 0.00% 639.75
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 0.45
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% 595.75
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 16.45
Offer Price 45.00
Bid Quantity 51,300
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE520.00
30.00 0.00 0.00% 610.75
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 111.85
Offer Price 140.60
Bid Quantity 8,100
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE470.00
78.00 0.00 0.00% 562.75
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 155.45
Offer Price 200.30
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% 638.75
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 0.60
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% 620.75
Previous Close 20.00
Open 20.00
High 20.00
Low 20.00
Vol 5,400
Open Interest (OI) 2,700
Change in OI 0
Bid Price 12.50
Offer Price 25.00
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE580.00
67.00 0.00 0.00% 573.75
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 52.95
Offer Price 95.90
Bid Quantity 8,100
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
PE400.00
0.20 0.00 0.00% 640.55
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 0.20
Offer Price 3.15
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% 520.75
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 130.10
Offer Price 166.20
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE645.00
33.45 0.00 0.00% 607.30
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 29.70
Offer Price 56.25
Bid Quantity 51,300
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
PE650.00
60.00 0.00 0.00% 580.75
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 30.15
Offer Price 63.20
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE530.00
111.00 0.00 0.00% 529.75
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 102.70
Offer Price 139.00
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% 636.25
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 0.60
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
PE550.00
11.00 -1.25 -10.20% 629.75
Previous Close 12.25
Open 9.00
High 11.00
Low 9.00
Vol 40,500
Open Interest (OI) 48,600
Change in OI 29,700
Bid Price 9.50
Offer Price 11.50
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
30.00 -6.95 -18.81% 610.75
Previous Close 36.95
Open 40.45
High 40.45
Low 24.50
Vol 64,800
Open Interest (OI) 1,08,000
Change in OI 0
Bid Price 28.65
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
PE520.00
5.40 -1.60 -22.86% 635.35
Previous Close 7.00
Open 7.00
High 7.00
Low 5.40
Vol 10,800
Open Interest (OI) 10,800
Change in OI 0
Bid Price 5.40
Offer Price 6.00
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
23.00 -7.90 -25.57% 617.75
Previous Close 30.90
Open 24.40
High 24.40
Low 20.55
Vol 51,300
Open Interest (OI) 27,000
Change in OI 0
Bid Price 21.70
Offer Price 23.00
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
PE580.00
17.00 -7.50 -30.61% 623.75
Previous Close 24.50
Open 17.00
High 17.00
Low 17.00
Vol 5,400
Open Interest (OI) 8,100
Change in OI 0
Bid Price 12.15
Offer Price 19.90
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
3.45 -1.60 -31.68% 637.30
Previous Close 5.05
Open 4.55
High 5.05
Low 3.00
Vol 1,37,700
Open Interest (OI) 3,29,400
Change in OI 35,100
Bid Price 3.65
Offer Price 4.00
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
PE610.00
29.40 -141.75 -82.82% 611.35
Previous Close 171.15
Open 20.90
High 29.80
Low 20.85
Vol 18,900
Open Interest (OI) 13,500
Change in OI 0
Bid Price 22.45
Offer Price 0.00
Bid Quantity 8,100
Offer Quantity 0

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