Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
151.45
Change Change %
1.65 1.10%

Updated:27 Mar, 2020, 16:03 PM IST

BSE
151.45
Change Change %
1.75 1.17%

Updated:27 Mar, 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
CE200.00
3.50 1.00 40.00% 147.95
Previous Close 2.50
Open 4.50
High 4.50
Low 3.00
Vol 9,200
Open Interest (OI) 13,800
Change in OI 4,600
Bid Price 3.00
Offer Price 4.50
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
0.60 0.10 20.00% 150.85
Previous Close 0.50
Open 6.80
High 6.80
Low 0.60
Vol 4,600
Open Interest (OI) 9,200
Change in OI 0
Bid Price 0.95
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
PE135.00
12.20 1.55 14.55% 139.25
Previous Close 10.65
Open 13.25
High 13.25
Low 10.65
Vol 9,200
Open Interest (OI) 11,500
Change in OI 2,300
Bid Price 10.50
Offer Price 14.50
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE160.00
21.35 2.35 12.37% 130.10
Previous Close 19.00
Open 19.00
High 21.95
Low 19.00
Vol 9,200
Open Interest (OI) 9,200
Change in OI 6,900
Bid Price 12.00
Offer Price 0.00
Bid Quantity 2,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE170.00
10.50 0.60 6.06% 140.95
Previous Close 9.90
Open 12.50
High 12.50
Low 9.00
Vol 20,700
Open Interest (OI) 13,800
Change in OI 11,500
Bid Price 6.90
Offer Price 11.60
Bid Quantity 52,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE200.00
53.00 2.30 4.54% 98.45
Previous Close 50.70
Open 53.00
High 53.00
Low 53.00
Vol 2,300
Open Interest (OI) 6,900
Change in OI 0
Bid Price 39.85
Offer Price 54.10
Bid Quantity 52,900
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE225.00
9.40 0.00 0.00% 142.05
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 65.10
Offer Price 0.00
Bid Quantity 52,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE120.00
11.55 0.00 0.00% 139.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 46,000
Change in OI 0
Bid Price 4.95
Offer Price 11.10
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE230.00
3.90 0.00 0.00% 147.55
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 69.85
Offer Price 94.30
Bid Quantity 52,900
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE155.00
18.35 0.00 0.00% 133.10
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 15.75
Offer Price 22.70
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% 122.45
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 23.85
Offer Price 31.10
Bid Quantity 6,900
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE250.00
86.00 0.00 0.00% 65.45
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 85.85
Offer Price 112.95
Bid Quantity 52,900
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE210.00
50.00 0.00 0.00% 101.45
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 54.80
Offer Price 63.75
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE145.00
11.60 0.00 0.00% 139.85
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 12.00
Offer Price 18.25
Bid Quantity 6,900
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE240.00
92.00 0.00 0.00% 59.45
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 76.80
Offer Price 94.00
Bid Quantity 52,900
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE150.00
19.10 -0.70 -3.54% 132.35
Previous Close 19.80
Open 19.80
High 19.80
Low 16.25
Vol 80,500
Open Interest (OI) 23,000
Change in OI 13,800
Bid Price 18.05
Offer Price 19.65
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
13.15 -0.60 -4.36% 138.30
Previous Close 13.75
Open 13.00
High 14.80
Low 12.65
Vol 1,03,500
Open Interest (OI) 43,700
Change in OI 29,900
Bid Price 12.60
Offer Price 16.15
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE160.00
12.70 -1.25 -8.96% 138.75
Previous Close 13.95
Open 13.70
High 17.25
Low 11.90
Vol 2,02,400
Open Interest (OI) 69,000
Change in OI 55,200
Bid Price 12.60
Offer Price 16.85
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
16.55 -2.80 -14.47% 134.90
Previous Close 19.35
Open 17.00
High 19.10
Low 16.55
Vol 46,000
Open Interest (OI) 25,300
Change in OI 20,700
Bid Price 15.90
Offer Price 30.00
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE130.00
9.55 -1.95 -16.96% 141.90
Previous Close 11.50
Open 10.00
High 11.00
Low 8.85
Vol 25,300
Open Interest (OI) 29,900
Change in OI 11,500
Bid Price 10.00
Offer Price 16.15
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
6.80 -1.50 -18.07% 144.65
Previous Close 8.30
Open 6.80
High 6.80
Low 6.80
Vol 2,300
Open Interest (OI) 9,200
Change in OI 2,300
Bid Price 5.85
Offer Price 11.60
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
11.85 -82.60 -87.45% 139.60
Previous Close 94.45
Open 11.85
High 11.85
Low 11.85
Vol 2,300
Open Interest (OI) 2,300
Change in OI 0
Bid Price 10.60
Offer Price 12.60
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