Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
140.70
Change Change %
-2.30 -1.61%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
140.00
Change Change %
-2.95 -2.06%

Updated:03 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
CE165.00
5.50 1.10 25.00% 135.20
Previous Close 4.40
Open 5.30
High 5.50
Low 3.70
Vol 73,600
Open Interest (OI) 23,000
Change in OI 0
Bid Price 3.00
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
CE170.00
4.35 0.80 22.54% 136.35
Previous Close 3.55
Open 2.75
High 4.35
Low 2.75
Vol 98,900
Open Interest (OI) 82,800
Change in OI 0
Bid Price 3.50
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
CE150.00
10.00 1.40 16.28% 130.70
Previous Close 8.60
Open 10.65
High 10.75
Low 6.90
Vol 6,39,400
Open Interest (OI) 2,07,000
Change in OI 0
Bid Price 9.60
Offer Price 10.45
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
6.00 0.55 10.09% 134.70
Previous Close 5.45
Open 7.00
High 7.00
Low 4.30
Vol 3,51,900
Open Interest (OI) 1,42,600
Change in OI 0
Bid Price 5.60
Offer Price 6.35
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
14.50 1.20 9.02% 126.20
Previous Close 13.30
Open 15.05
High 16.00
Low 10.40
Vol 3,88,700
Open Interest (OI) 98,900
Change in OI 0
Bid Price 14.05
Offer Price 14.90
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
1.30 0.10 8.33% 139.40
Previous Close 1.20
Open 1.60
High 1.60
Low 1.05
Vol 29,900
Open Interest (OI) 71,300
Change in OI 0
Bid Price 1.00
Offer Price 1.25
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE155.00
7.20 0.55 8.27% 133.50
Previous Close 6.65
Open 8.90
High 8.90
Low 5.60
Vol 1,24,200
Open Interest (OI) 89,700
Change in OI 0
Bid Price 7.25
Offer Price 8.40
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
2.45 0.15 6.52% 138.25
Previous Close 2.30
Open 2.40
High 2.55
Low 1.90
Vol 66,700
Open Interest (OI) 71,300
Change in OI 0
Bid Price 2.05
Offer Price 2.45
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE145.00
12.00 0.70 6.19% 128.70
Previous Close 11.30
Open 14.15
High 14.15
Low 8.55
Vol 1,86,300
Open Interest (OI) 25,300
Change in OI 0
Bid Price 11.35
Offer Price 14.95
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
16.00 0.90 5.96% 124.70
Previous Close 15.10
Open 14.05
High 16.00
Low 13.10
Vol 34,500
Open Interest (OI) 13,800
Change in OI 0
Bid Price 15.70
Offer Price 25.95
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE140.00
14.00 0.55 4.09% 126.70
Previous Close 13.45
Open 12.30
High 17.30
Low 11.00
Vol 4,43,900
Open Interest (OI) 1,74,800
Change in OI 0
Bid Price 12.35
Offer Price 14.45
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% 131.30
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 70.90
Offer Price 97.50
Bid Quantity 52,900
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE115.00
6.20 0.00 0.00% 134.50
Previous Close 6.20
Open 7.05
High 7.45
Low 6.20
Vol 41,400
Open Interest (OI) 34,500
Change in OI 0
Bid Price 0.00
Offer Price 7.25
Bid Quantity 0
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE125.00
26.00 0.00 0.00% 114.70
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 13.75
Offer Price 32.75
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE230.00
0.25 0.00 0.00% 140.45
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 2,300
Open Interest (OI) 2,300
Change in OI 0
Bid Price 0.20
Offer Price 1.00
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% 136.80
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 75.35
Offer Price 99.95
Bid Quantity 52,900
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE160.00
21.35 0.00 0.00% 119.35
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 19.55
Offer Price 27.95
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE155.00
22.40 0.00 0.00% 118.30
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 11.40
Offer Price 28.55
Bid Quantity 4,600
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% 136.70
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 0.00
Bid Quantity 2,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE170.00
29.00 0.00 0.00% 111.70
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 21.10
Offer Price 39.35
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE250.00
0.05 0.00 0.00% 140.65
Previous Close 0.05
Open 0.35
High 0.35
Low 0.05
Vol 4,600
Open Interest (OI) 9,200
Change in OI 0
Bid Price 0.10
Offer Price 0.95
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
115.00 0.00 0.00% 25.70
Previous Close 115.00
Open 115.00
High 115.00
Low 115.00
Vol 2,300
Open Interest (OI) 4,600
Change in OI 0
Bid Price 90.90
Offer Price 121.95
Bid Quantity 52,900
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE200.00
53.00 0.00 0.00% 87.70
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 49.55
Offer Price 66.30
Bid Quantity 52,900
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE210.00
0.45 0.00 0.00% 140.25
Previous Close 0.45
Open 0.80
High 0.80
Low 0.45
Vol 4,600
Open Interest (OI) 11,500
Change in OI 0
Bid Price 0.50
Offer Price 1.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE210.00
50.00 0.00 0.00% 90.70
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 59.95
Offer Price 77.00
Bid Quantity 52,900
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE95.00
3.35 0.00 0.00% 137.35
Previous Close 3.35
Open 3.35
High 3.35
Low 3.35
Vol 2,300
Open Interest (OI) 4,600
Change in OI 0
Bid Price 1.10
Offer Price 2.90
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE240.00
0.60 0.00 0.00% 140.10
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 0.10
Offer Price 2.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE240.00
96.00 0.00 0.00% 44.70
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 83.45
Offer Price 112.80
Bid Quantity 52,900
Offer Quantity 52,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE175.00
3.00 0.00 0.00% 137.70
Previous Close 3.00
Open 3.00
High 3.00
Low 3.00
Vol 2,300
Open Interest (OI) 4,600
Change in OI 0
Bid Price 0.75
Offer Price 9.00
Bid Quantity 52,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE110.00
4.10 -0.05 -1.20% 136.60
Previous Close 4.15
Open 4.15
High 4.15
Low 4.10
Vol 9,200
Open Interest (OI) 11,500
Change in OI 0
Bid Price 3.05
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
PE125.00
7.50 -0.30 -3.85% 133.20
Previous Close 7.80
Open 10.00
High 10.55
Low 7.30
Vol 94,300
Open Interest (OI) 48,300
Change in OI 0
Bid Price 0.00
Offer Price 7.95
Bid Quantity 0
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE135.00
11.10 -0.50 -4.31% 129.60
Previous Close 11.60
Open 11.85
High 15.15
Low 9.60
Vol 5,91,100
Open Interest (OI) 1,97,800
Change in OI 0
Bid Price 10.80
Offer Price 11.40
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
13.60 -0.75 -5.23% 127.10
Previous Close 14.35
Open 16.05
High 19.30
Low 13.60
Vol 23,000
Open Interest (OI) 23,000
Change in OI 0
Bid Price 13.25
Offer Price 16.70
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE120.00
6.20 -0.50 -7.46% 134.50
Previous Close 6.70
Open 8.20
High 9.10
Low 5.60
Vol 6,85,400
Open Interest (OI) 1,63,300
Change in OI 0
Bid Price 5.70
Offer Price 6.50
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
17.15 -1.50 -8.04% 123.55
Previous Close 18.65
Open 18.85
High 22.60
Low 15.75
Vol 41,400
Open Interest (OI) 55,200
Change in OI 0
Bid Price 14.80
Offer Price 19.95
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE100.00
2.20 -0.20 -8.33% 138.50
Previous Close 2.40
Open 3.95
High 4.15
Low 2.05
Vol 71,300
Open Interest (OI) 66,700
Change in OI 0
Bid Price 2.20
Offer Price 2.65
Bid Quantity 6,900
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE130.00
8.00 -1.70 -17.53% 132.70
Previous Close 9.70
Open 12.10
High 12.90
Low 8.00
Vol 5,01,400
Open Interest (OI) 1,58,700
Change in OI 0
Bid Price 7.70
Offer Price 9.75
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% 130.70
Previous Close 10.00
Open 10.00
High 10.00
Low 10.00
Vol 2,300
Open Interest (OI) 2,300
Change in OI 0
Bid Price 5.50
Offer Price 15.75
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