Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
143.00
Change Change %
-3.25 -2.22%

Updated:01 Apr, 2020, 15:59 PM IST

BSE
142.95
Change Change %
-3.50 -2.39%

Updated:01 Apr, 2020, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE140.00
15.95 2.20 16.00% 127.05
Previous Close 13.75
Open 13.50
High 16.05
Low 13.50
Vol 4,53,100
Open Interest (OI) 1,86,300
Change in OI -32,200
Bid Price 13.60
Offer Price 15.95
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE155.00
22.40 2.15 10.62% 120.60
Previous Close 20.25
Open 22.05
High 22.40
Low 22.05
Vol 6,900
Open Interest (OI) 6,900
Change in OI 2,300
Bid Price 18.15
Offer Price 23.10
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE145.00
20.00 1.80 9.89% 123.00
Previous Close 18.20
Open 14.55
High 20.00
Low 12.80
Vol 71,300
Open Interest (OI) 11,500
Change in OI 2,300
Bid Price 14.50
Offer Price 20.00
Bid Quantity 2,300
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE100.00
3.80 0.30 8.57% 139.20
Previous Close 3.50
Open 4.00
High 4.00
Low 3.55
Vol 9,200
Open Interest (OI) 36,800
Change in OI 4,600
Bid Price 2.40
Offer Price 3.45
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
16.35 0.85 5.48% 126.65
Previous Close 15.50
Open 16.85
High 17.90
Low 15.95
Vol 25,300
Open Interest (OI) 20,700
Change in OI 2,300
Bid Price 12.30
Offer Price 16.30
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% 133.60
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 77.10
Offer Price 85.60
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE110.00
7.50 0.00 0.00% 135.50
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 4.15
Offer Price 5.90
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE125.00
26.00 0.00 0.00% 117.00
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 25.05
Offer Price 30.90
Bid Quantity 4,600
Offer Quantity 18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE230.00
3.90 0.00 0.00% 139.10
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 83.05
Offer Price 90.50
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE160.00
21.35 0.00 0.00% 121.65
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 21.45
Offer Price 26.10
Bid Quantity 11,500
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE190.00
4.00 0.00 0.00% 139.00
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 1.10
Offer Price 3.90
Bid Quantity 25,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE170.00
29.00 0.00 0.00% 114.00
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 28.15
Offer Price 35.40
Bid Quantity 13,800
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE250.00
0.35 0.00 0.00% 142.65
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 0.20
Offer Price 1.95
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE250.00
86.00 0.00 0.00% 57.00
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 102.75
Offer Price 110.25
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE200.00
53.00 0.00 0.00% 90.00
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 54.35
Offer Price 60.50
Bid Quantity 4,600
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE210.00
50.00 0.00 0.00% 93.00
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 63.65
Offer Price 70.00
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE240.00
0.60 0.00 0.00% 142.40
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 0.10
Offer Price 2.75
Bid Quantity 2,300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE240.00
96.00 0.00 0.00% 47.00
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 92.85
Offer Price 99.35
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE175.00
5.70 0.00 0.00% 137.30
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 2.05
Offer Price 5.55
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
11.75 -0.05 -0.42% 131.25
Previous Close 11.80
Open 12.20
High 14.00
Low 11.60
Vol 6,18,700
Open Interest (OI) 2,23,100
Change in OI 1,01,200
Bid Price 11.70
Offer Price 12.00
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
18.00 -0.10 -0.55% 125.00
Previous Close 18.10
Open 18.85
High 20.95
Low 18.00
Vol 36,800
Open Interest (OI) 52,900
Change in OI -9,200
Bid Price 17.25
Offer Price 18.65
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE130.00
10.10 -0.30 -2.88% 132.90
Previous Close 10.40
Open 10.80
High 11.95
Low 9.95
Vol 3,81,800
Open Interest (OI) 1,35,700
Change in OI 6,900
Bid Price 9.85
Offer Price 10.80
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
6.60 -0.35 -5.04% 136.40
Previous Close 6.95
Open 6.00
High 6.60
Low 4.70
Vol 87,400
Open Interest (OI) 66,700
Change in OI -11,500
Bid Price 4.60
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
PE125.00
8.50 -0.55 -6.08% 134.50
Previous Close 9.05
Open 9.15
High 9.95
Low 8.50
Vol 41,400
Open Interest (OI) 23,000
Change in OI -4,600
Bid Price 8.20
Offer Price 8.65
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
7.00 -0.65 -8.50% 136.00
Previous Close 7.65
Open 7.80
High 8.45
Low 6.65
Vol 1,84,000
Open Interest (OI) 1,31,100
Change in OI 25,300
Bid Price 5.65
Offer Price 7.00
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
9.90 -2.40 -19.51% 133.10
Previous Close 12.30
Open 10.25
High 10.25
Low 8.60
Vol 71,300
Open Interest (OI) 48,300
Change in OI 13,800
Bid Price 9.65
Offer Price 11.85
Bid Quantity 2,300
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE150.00
11.95 -3.00 -20.07% 131.05
Previous Close 14.95
Open 12.90
High 13.10
Low 10.40
Vol 3,88,700
Open Interest (OI) 1,56,400
Change in OI 27,600
Bid Price 11.60
Offer Price 12.30
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
16.15 -4.35 -21.22% 126.85
Previous Close 20.50
Open 17.70
High 17.80
Low 15.30
Vol 43,700
Open Interest (OI) 27,600
Change in OI 9,200
Bid Price 17.30
Offer Price 19.20
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
7.80 -2.60 -25.00% 135.20
Previous Close 10.40
Open 8.65
High 9.50
Low 6.95
Vol 3,40,400
Open Interest (OI) 1,54,100
Change in OI 4,600
Bid Price 6.05
Offer Price 8.20
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
6.25 -2.40 -27.75% 136.75
Previous Close 8.65
Open 8.60
High 8.60
Low 5.80
Vol 92,000
Open Interest (OI) 34,500
Change in OI 9,200
Bid Price 5.65
Offer Price 6.90
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE210.00
1.50 -0.60 -28.57% 141.50
Previous Close 2.10
Open 1.00
High 1.50
Low 1.00
Vol 4,600
Open Interest (OI) 11,500
Change in OI 0
Bid Price 1.00
Offer Price 1.60
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE180.00
3.25 -1.65 -33.67% 139.75
Previous Close 4.90
Open 3.95
High 4.00
Low 3.20
Vol 48,300
Open Interest (OI) 59,800
Change in OI 18,400
Bid Price 2.80
Offer Price 3.45
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE200.00
1.70 -1.15 -40.35% 141.30
Previous Close 2.85
Open 2.30
High 2.50
Low 1.60
Vol 48,300
Open Interest (OI) 55,200
Change in OI 4,600
Bid Price 1.70
Offer Price 1.80
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
2.50 -1.70 -40.48% 140.50
Previous Close 4.20
Open 2.50
High 2.50
Low 2.50
Vol 2,300
Open Interest (OI) 4,600
Change in OI 0
Bid Price 1.10
Offer Price 3.75
Bid Quantity 2,300
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