Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
146.25
Change Change %
3.85 2.70%

Updated:31 Mar, 2020, 15:59 PM IST

BSE
146.45
Change Change %
4.15 2.92%

Updated:31 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
PE125.00
9.05 9.00 18000.00% 137.20
Previous Close 0.05
Open 9.70
High 9.80
Low 8.20
Vol 29,900
Open Interest (OI) 23,000
Change in OI 0
Bid Price 4.05
Offer Price 11.80
Bid Quantity 2,300
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE210.00
2.10 1.50 250.00% 144.15
Previous Close 0.60
Open 1.25
High 2.10
Low 1.25
Vol 4,600
Open Interest (OI) 11,500
Change in OI 0
Bid Price 1.55
Offer Price 2.80
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
18.20 2.25 14.11% 128.05
Previous Close 15.95
Open 17.60
High 18.80
Low 17.00
Vol 27,600
Open Interest (OI) 11,500
Change in OI 6,900
Bid Price 16.10
Offer Price 20.00
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
20.25 1.90 10.35% 126.00
Previous Close 18.35
Open 20.05
High 20.25
Low 20.05
Vol 4,600
Open Interest (OI) 4,600
Change in OI 0
Bid Price 19.80
Offer Price 22.50
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
14.75 1.05 7.66% 131.50
Previous Close 13.70
Open 15.70
High 21.25
Low 14.50
Vol 6,90,000
Open Interest (OI) 1,24,200
Change in OI 46,000
Bid Price 14.05
Offer Price 14.75
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
2.85 0.20 7.55% 143.40
Previous Close 2.65
Open 2.90
High 4.00
Low 2.50
Vol 66,700
Open Interest (OI) 50,600
Change in OI 20,700
Bid Price 2.40
Offer Price 2.85
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
8.60 0.50 6.17% 137.65
Previous Close 8.10
Open 13.50
High 13.50
Low 8.60
Vol 62,100
Open Interest (OI) 25,300
Change in OI 4,600
Bid Price 6.35
Offer Price 8.70
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
11.95 0.65 5.75% 134.30
Previous Close 11.30
Open 15.00
High 16.70
Low 11.95
Vol 1,58,700
Open Interest (OI) 34,500
Change in OI 2,300
Bid Price 11.90
Offer Price 16.60
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
20.00 0.70 3.63% 126.25
Previous Close 19.30
Open 21.25
High 25.00
Low 20.00
Vol 59,800
Open Interest (OI) 18,400
Change in OI 9,200
Bid Price 19.20
Offer Price 20.95
Bid Quantity 2,300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE160.00
10.00 0.35 3.63% 136.25
Previous Close 9.65
Open 11.70
High 15.95
Low 10.00
Vol 5,08,300
Open Interest (OI) 1,51,800
Change in OI 25,300
Bid Price 9.85
Offer Price 10.00
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% 136.85
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 75.25
Offer Price 82.55
Bid Quantity 4,600
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% 120.25
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 27.15
Offer Price 33.75
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE230.00
3.90 0.00 0.00% 142.35
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 79.75
Offer Price 86.35
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% 124.90
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 22.40
Offer Price 25.65
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE170.00
29.00 0.00 0.00% 117.25
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 26.65
Offer Price 33.65
Bid Quantity 13,800
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE250.00
86.00 0.00 0.00% 60.25
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 99.35
Offer Price 106.00
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% 93.25
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 51.50
Offer Price 58.45
Bid Quantity 9,200
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% 96.25
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 60.85
Offer Price 68.10
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE95.00
4.20 0.00 0.00% 142.05
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 1.00
Offer Price 4.40
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% 145.65
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 2.95
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% 50.25
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 89.85
Offer Price 96.15
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE170.00
6.90 -0.05 -0.72% 139.35
Previous Close 6.95
Open 8.00
High 11.20
Low 6.90
Vol 1,72,500
Open Interest (OI) 78,200
Change in OI 48,300
Bid Price 6.20
Offer Price 7.25
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE110.00
7.50 -0.50 -6.25% 138.75
Previous Close 8.00
Open 7.00
High 7.50
Low 6.95
Vol 9,200
Open Interest (OI) 9,200
Change in OI -4,600
Bid Price 4.05
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
CE180.00
4.55 -0.45 -9.00% 141.70
Previous Close 5.00
Open 6.70
High 6.75
Low 4.55
Vol 52,900
Open Interest (OI) 39,100
Change in OI 6,900
Bid Price 3.20
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
PE150.00
17.80 -3.55 -16.63% 128.45
Previous Close 21.35
Open 19.00
High 19.50
Low 17.00
Vol 89,700
Open Interest (OI) 64,400
Change in OI 18,400
Bid Price 17.75
Offer Price 18.60
Bid Quantity 2,300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
PE145.00
15.25 -3.25 -17.57% 131.00
Previous Close 18.50
Open 18.95
High 18.95
Low 15.20
Vol 46,000
Open Interest (OI) 20,700
Change in OI 13,800
Bid Price 11.50
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
PE130.00
10.45 -2.25 -17.72% 135.80
Previous Close 12.70
Open 9.75
High 12.30
Low 9.60
Vol 5,03,700
Open Interest (OI) 1,31,100
Change in OI -23,000
Bid Price 9.70
Offer Price 10.50
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
13.70 -3.00 -17.96% 132.55
Previous Close 16.70
Open 14.05
High 15.50
Low 13.00
Vol 5,95,700
Open Interest (OI) 2,20,800
Change in OI 66,700
Bid Price 13.50
Offer Price 13.85
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
7.65 -2.20 -22.34% 138.60
Previous Close 9.85
Open 8.75
High 9.00
Low 7.50
Vol 1,40,300
Open Interest (OI) 1,08,100
Change in OI 20,700
Bid Price 7.05
Offer Price 7.95
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
11.05 -3.45 -23.79% 135.20
Previous Close 14.50
Open 12.00
High 13.45
Low 11.05
Vol 1,05,800
Open Interest (OI) 1,24,200
Change in OI 25,300
Bid Price 8.00
Offer Price 12.25
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
3.50 -1.35 -27.84% 142.75
Previous Close 4.85
Open 4.95
High 4.95
Low 3.25
Vol 13,800
Open Interest (OI) 32,200
Change in OI 2,300
Bid Price 3.55
Offer Price 4.45
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE250.00
0.35 -0.65 -65.00% 145.90
Previous Close 1.00
Open 1.00
High 1.00
Low 0.35
Vol 4,600
Open Interest (OI) 4,600
Change in OI 2,300
Bid Price 0.40
Offer Price 2.65
Bid Quantity 2,300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE175.00
5.70 -79.05 -93.27% 140.55
Previous Close 84.75
Open 7.45
High 7.55
Low 4.05
Vol 18,400
Open Interest (OI) 4,600
Change in OI 0
Bid Price 4.00
Offer Price 8.00
Bid Quantity 2,300
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
30-04-2020
OPTSTK
CE190.00
4.00 -66.60 -94.33% 142.25
Previous Close 70.60
Open 4.00
High 4.00
Low 3.80
Vol 9,200
Open Interest (OI) 2,300
Change in OI 0
Bid Price 2.60
Offer Price 5.30
Bid Quantity 2,300
Offer Quantity 9,200

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