Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
309.00
Change Change %
2.20 0.72%

Updated:30 Oct, 2020, 15:55 PM IST

BSE
308.70
Change Change %
1.80 0.59%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
PE275.00
4.00 0.05 1.27% 305.00
Previous Close 3.95
Open 4.00
High 4.00
Low 4.00
Vol 10,800
Open Interest (OI) 16,200
Change in OI 8,100
Bid Price 2.30
Offer Price 5.45
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE290.00
23.60 0.25 1.07% 285.40
Previous Close 23.35
Open 25.20
High 25.20
Low 23.60
Vol 8,100
Open Interest (OI) 35,100
Change in OI 2,700
Bid Price 22.10
Offer Price 26.10
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
PE340.00
33.00 0.00 0.00% 276.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 32.10
Offer Price 39.85
Bid Quantity 8,100
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE280.00
32.00 0.00 0.00% 277.00
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 32.45
Offer Price 33.90
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
PE325.00
22.00 0.00 0.00% 287.00
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 15.85
Offer Price 27.80
Bid Quantity 8,100
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE305.00
16.05 -0.10 -0.62% 292.95
Previous Close 16.15
Open 16.40
High 18.60
Low 14.25
Vol 2,40,300
Open Interest (OI) 72,900
Change in OI -13,500
Bid Price 14.20
Offer Price 16.65
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE310.00
13.65 -0.20 -1.44% 295.35
Previous Close 13.85
Open 13.85
High 16.45
Low 11.90
Vol 17,98,200
Open Interest (OI) 4,32,000
Change in OI 1,18,800
Bid Price 13.10
Offer Price 13.65
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE300.00
18.80 -0.50 -2.59% 290.20
Previous Close 19.30
Open 19.60
High 22.05
Low 16.90
Vol 5,07,600
Open Interest (OI) 3,07,800
Change in OI -75,600
Bid Price 18.75
Offer Price 19.45
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE315.00
11.30 -0.35 -3.00% 297.70
Previous Close 11.65
Open 11.85
High 14.00
Low 10.00
Vol 5,18,400
Open Interest (OI) 1,53,900
Change in OI 67,500
Bid Price 7.55
Offer Price 11.20
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE320.00
9.40 -0.30 -3.09% 299.60
Previous Close 9.70
Open 9.70
High 11.75
Low 8.25
Vol 18,14,400
Open Interest (OI) 5,88,600
Change in OI 1,29,600
Bid Price 9.30
Offer Price 9.40
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE325.00
7.70 -0.35 -4.35% 301.30
Previous Close 8.05
Open 8.30
High 9.65
Low 6.90
Vol 2,24,100
Open Interest (OI) 75,600
Change in OI 24,300
Bid Price 7.60
Offer Price 7.75
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
PE260.00
1.85 -0.10 -5.13% 307.15
Previous Close 1.95
Open 1.40
High 1.85
Low 1.40
Vol 18,900
Open Interest (OI) 24,300
Change in OI 13,500
Bid Price 0.85
Offer Price 1.80
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
PE315.00
17.30 -1.05 -5.72% 291.70
Previous Close 18.35
Open 18.15
High 20.00
Low 17.30
Vol 27,000
Open Interest (OI) 27,000
Change in OI -2,700
Bid Price 15.85
Offer Price 17.55
Bid Quantity 2,700
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE330.00
6.25 -0.40 -6.02% 302.75
Previous Close 6.65
Open 6.50
High 8.05
Low 5.65
Vol 9,45,000
Open Interest (OI) 3,83,400
Change in OI -2,700
Bid Price 6.20
Offer Price 6.40
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE370.00
1.40 -0.10 -6.67% 307.60
Previous Close 1.50
Open 1.55
High 1.55
Low 1.10
Vol 32,400
Open Interest (OI) 64,800
Change in OI 21,600
Bid Price 1.05
Offer Price 1.40
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE335.00
5.10 -0.40 -7.27% 303.90
Previous Close 5.50
Open 5.25
High 6.55
Low 4.50
Vol 1,75,500
Open Interest (OI) 1,10,700
Change in OI 21,600
Bid Price 4.95
Offer Price 5.15
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
PE310.00
14.50 -1.35 -8.52% 294.50
Previous Close 15.85
Open 15.90
High 17.90
Low 12.75
Vol 3,05,100
Open Interest (OI) 1,45,800
Change in OI 48,600
Bid Price 14.25
Offer Price 14.70
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
PE305.00
12.30 -1.15 -8.55% 296.70
Previous Close 13.45
Open 13.65
High 15.10
Low 11.00
Vol 2,43,000
Open Interest (OI) 70,200
Change in OI -8,100
Bid Price 10.95
Offer Price 12.25
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
PE285.00
5.10 -0.50 -8.93% 303.90
Previous Close 5.60
Open 5.50
High 5.50
Low 5.00
Vol 16,200
Open Interest (OI) 24,300
Change in OI 5,400
Bid Price 5.20
Offer Price 6.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE340.00
4.05 -0.40 -8.99% 304.95
Previous Close 4.45
Open 4.45
High 5.30
Low 3.60
Vol 7,53,300
Open Interest (OI) 4,05,000
Change in OI 94,500
Bid Price 4.00
Offer Price 4.15
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
PE290.00
6.80 -0.70 -9.33% 302.20
Previous Close 7.50
Open 7.55
High 8.60
Low 5.75
Vol 3,99,600
Open Interest (OI) 2,48,400
Change in OI 32,400
Bid Price 5.65
Offer Price 6.75
Bid Quantity 2,700
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
PE320.00
19.90 -2.35 -10.56% 289.10
Previous Close 22.25
Open 22.10
High 22.80
Low 19.10
Vol 29,700
Open Interest (OI) 1,75,500
Change in OI -2,700
Bid Price 19.60
Offer Price 20.55
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
PE295.00
8.10 -1.00 -10.99% 300.90
Previous Close 9.10
Open 7.75
High 10.35
Low 7.30
Vol 1,16,100
Open Interest (OI) 67,500
Change in OI 18,900
Bid Price 7.75
Offer Price 8.25
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE350.00
2.65 -0.35 -11.67% 306.35
Previous Close 3.00
Open 3.05
High 3.50
Low 2.30
Vol 5,88,600
Open Interest (OI) 3,48,300
Change in OI 78,300
Bid Price 2.60
Offer Price 2.70
Bid Quantity 5,400
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
PE280.00
4.30 -0.65 -13.13% 304.70
Previous Close 4.95
Open 4.80
High 5.65
Low 3.60
Vol 5,42,700
Open Interest (OI) 2,56,500
Change in OI 94,500
Bid Price 4.25
Offer Price 4.55
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
PE300.00
9.85 -1.50 -13.22% 299.15
Previous Close 11.35
Open 11.55
High 12.70
Low 8.75
Vol 12,66,300
Open Interest (OI) 3,88,800
Change in OI -51,300
Bid Price 9.60
Offer Price 10.10
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE360.00
1.65 -0.30 -15.38% 307.35
Previous Close 1.95
Open 2.00
High 2.25
Low 1.55
Vol 2,83,500
Open Interest (OI) 1,72,800
Change in OI 94,500
Bid Price 1.55
Offer Price 2.00
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
PE270.00
2.60 -0.50 -16.13% 306.40
Previous Close 3.10
Open 3.45
High 3.50
Low 2.35
Vol 5,88,600
Open Interest (OI) 2,86,200
Change in OI 99,900
Bid Price 2.50
Offer Price 2.60
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE380.00
0.80 -0.20 -20.00% 308.20
Previous Close 1.00
Open 0.80
High 0.80
Low 0.80
Vol 27,000
Open Interest (OI) 27,000
Change in OI 0
Bid Price 0.55
Offer Price 1.25
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE345.00
3.30 -13.65 -80.53% 305.70
Previous Close 16.95
Open 3.30
High 3.30
Low 3.30
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 2.90
Offer Price 3.70
Bid Quantity 2,700
Offer Quantity 2,700

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