Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
619.40
Change Change %
-9.70 -1.54%

Updated:16 Apr, 2021, 15:59 PM IST

BSE
619.00
Change Change %
-9.90 -1.57%

Updated:16 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE410.00
0.25 0.10 66.67% 619.15
Previous Close 0.15
Open 0.15
High 0.25
Low 0.10
Vol 13,500
Open Interest (OI) 1,45,800
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 10,800
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE440.00
0.55 0.15 37.50% 618.85
Previous Close 0.40
Open 0.35
High 0.55
Low 0.35
Vol 37,800
Open Interest (OI) 4,32,000
Change in OI -29,700
Bid Price 0.55
Offer Price 0.65
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE615.00
22.25 3.20 16.80% 597.15
Previous Close 19.05
Open 19.90
High 22.50
Low 15.80
Vol 2,37,600
Open Interest (OI) 1,24,200
Change in OI -21,600
Bid Price 19.15
Offer Price 23.00
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE595.00
14.10 1.85 15.10% 605.30
Previous Close 12.25
Open 11.85
High 14.10
Low 9.85
Vol 45,900
Open Interest (OI) 83,700
Change in OI 8,100
Bid Price 12.95
Offer Price 15.90
Bid Quantity 2,700
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE640.00
36.65 4.20 12.94% 582.75
Previous Close 32.45
Open 32.05
High 37.00
Low 26.50
Vol 5,13,000
Open Interest (OI) 1,78,200
Change in OI 94,500
Bid Price 36.10
Offer Price 37.05
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE420.00
0.45 0.05 12.50% 618.95
Previous Close 0.40
Open 0.35
High 0.45
Low 0.20
Vol 37,800
Open Interest (OI) 2,59,200
Change in OI -29,700
Bid Price 0.30
Offer Price 0.45
Bid Quantity 16,200
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE620.00
24.50 2.70 12.39% 594.90
Previous Close 21.80
Open 22.20
High 24.95
Low 17.50
Vol 19,22,400
Open Interest (OI) 6,99,300
Change in OI 81,000
Bid Price 23.95
Offer Price 24.50
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE625.00
27.25 3.00 12.37% 592.15
Previous Close 24.25
Open 24.65
High 27.70
Low 19.95
Vol 5,42,700
Open Interest (OI) 62,100
Change in OI -5,400
Bid Price 25.10
Offer Price 27.60
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE630.00
30.05 3.30 12.34% 589.35
Previous Close 26.75
Open 27.40
High 30.45
Low 21.65
Vol 19,30,500
Open Interest (OI) 4,05,000
Change in OI 1,89,000
Bid Price 29.95
Offer Price 30.65
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE610.00
19.40 1.95 11.17% 600.00
Previous Close 17.45
Open 17.50
High 20.15
Low 14.00
Vol 9,07,200
Open Interest (OI) 13,47,300
Change in OI 13,500
Bid Price 19.50
Offer Price 19.80
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE605.00
17.40 1.65 10.48% 602.00
Previous Close 15.75
Open 15.70
High 17.40
Low 12.75
Vol 59,400
Open Interest (OI) 1,35,000
Change in OI -40,500
Bid Price 14.50
Offer Price 19.10
Bid Quantity 51,300
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE600.00
15.35 1.45 10.43% 604.05
Previous Close 13.90
Open 14.95
High 15.65
Low 10.55
Vol 28,18,800
Open Interest (OI) 15,98,400
Change in OI 64,800
Bid Price 15.35
Offer Price 15.45
Bid Quantity 10,800
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE635.00
32.50 3.00 10.17% 586.90
Previous Close 29.50
Open 29.00
High 32.50
Low 24.30
Vol 1,59,300
Open Interest (OI) 59,400
Change in OI 51,300
Bid Price 28.00
Offer Price 35.80
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE575.00
8.15 0.65 8.67% 611.25
Previous Close 7.50
Open 7.50
High 8.15
Low 7.50
Vol 18,900
Open Interest (OI) 1,32,300
Change in OI 18,900
Bid Price 6.00
Offer Price 10.05
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE590.00
12.00 0.95 8.60% 607.40
Previous Close 11.05
Open 11.35
High 12.25
Low 8.30
Vol 6,45,300
Open Interest (OI) 4,42,800
Change in OI 24,300
Bid Price 11.65
Offer Price 11.90
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE650.00
43.50 3.25 8.07% 575.90
Previous Close 40.25
Open 35.80
High 43.50
Low 35.10
Vol 78,300
Open Interest (OI) 1,16,100
Change in OI 0
Bid Price 42.95
Offer Price 44.30
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE525.00
97.95 6.75 7.40% 521.45
Previous Close 91.20
Open 97.95
High 97.95
Low 97.95
Vol 2,700
Open Interest (OI) 75,600
Change in OI 0
Bid Price 88.95
Offer Price 95.65
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE580.00
9.00 0.60 7.14% 610.40
Previous Close 8.40
Open 8.75
High 9.35
Low 6.30
Vol 8,20,800
Open Interest (OI) 7,47,900
Change in OI -72,900
Bid Price 8.75
Offer Price 9.25
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE535.00
81.35 4.65 6.06% 538.05
Previous Close 76.70
Open 81.35
High 81.35
Low 81.35
Vol 2,700
Open Interest (OI) 67,500
Change in OI 0
Bid Price 81.30
Offer Price 97.30
Bid Quantity 2,700
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE570.00
6.85 0.35 5.38% 612.55
Previous Close 6.50
Open 6.50
High 7.10
Low 4.90
Vol 8,23,500
Open Interest (OI) 5,34,600
Change in OI -2,10,600
Bid Price 6.40
Offer Price 7.00
Bid Quantity 2,700
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE470.00
157.00 6.00 3.97% 462.40
Previous Close 151.00
Open 161.20
High 161.20
Low 157.00
Vol 5,400
Open Interest (OI) 2,24,100
Change in OI -13,500
Bid Price 147.05
Offer Price 148.85
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE555.00
4.60 0.15 3.37% 614.80
Previous Close 4.45
Open 4.50
High 5.95
Low 3.15
Vol 27,000
Open Interest (OI) 1,86,300
Change in OI -2,700
Bid Price 3.30
Offer Price 5.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE560.00
5.20 0.15 2.97% 614.20
Previous Close 5.05
Open 5.35
High 5.50
Low 3.85
Vol 7,18,200
Open Interest (OI) 5,88,600
Change in OI -54,000
Bid Price 5.05
Offer Price 5.15
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE460.00
165.35 3.00 1.85% 454.05
Previous Close 162.35
Open 167.00
High 167.00
Low 165.35
Vol 5,400
Open Interest (OI) 1,75,500
Change in OI -5,400
Bid Price 156.55
Offer Price 163.40
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE550.00
3.90 0.05 1.30% 615.50
Previous Close 3.85
Open 3.95
High 4.20
Low 2.90
Vol 11,79,900
Open Interest (OI) 13,82,400
Change in OI -67,500
Bid Price 3.85
Offer Price 3.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE555.00
77.65 0.65 0.84% 541.75
Previous Close 77.00
Open 77.65
High 77.65
Low 77.65
Vol 2,700
Open Interest (OI) 97,200
Change in OI 0
Bid Price 65.50
Offer Price 72.75
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE645.00
31.00 0.05 0.16% 588.40
Previous Close 30.95
Open 31.00
High 31.00
Low 31.00
Vol 5,400
Open Interest (OI) 5,400
Change in OI 0
Bid Price 26.10
Offer Price 45.45
Bid Quantity 10,800
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE450.00
0.60 0.00 0.00% 618.80
Previous Close 0.60
Open 0.60
High 0.60
Low 0.35
Vol 1,18,800
Open Interest (OI) 11,74,500
Change in OI -56,700
Bid Price 0.60
Offer Price 0.65
Bid Quantity 48,600
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE405.00
0.25 0.00 0.00% 619.15
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 0.10
Offer Price 0.30
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE410.00
99.05 0.00 0.00% 520.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 201.55
Offer Price 237.80
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE595.00
45.00 0.00 0.00% 574.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,800
Change in OI 0
Bid Price 34.65
Offer Price 46.80
Bid Quantity 5,400
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE585.00
48.20 0.00 0.00% 571.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 51,300
Change in OI 0
Bid Price 37.25
Offer Price 49.25
Bid Quantity 16,200
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE430.00
176.00 0.00 0.00% 443.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,08,000
Change in OI 0
Bid Price 172.70
Offer Price 215.40
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE430.00
0.40 0.00 0.00% 619.00
Previous Close 0.40
Open 0.40
High 0.50
Low 0.40
Vol 37,800
Open Interest (OI) 3,94,200
Change in OI -8,100
Bid Price 0.40
Offer Price 0.50
Bid Quantity 21,600
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE435.00
61.25 0.00 0.00% 558.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,200
Change in OI 0
Bid Price 162.30
Offer Price 209.90
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE435.00
0.40 0.00 0.00% 619.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 64,800
Change in OI 0
Bid Price 0.35
Offer Price 0.60
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE370.00
250.00 0.00 0.00% 369.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 236.45
Offer Price 283.40
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE370.00
0.15 0.00 0.00% 619.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,900
Change in OI 0
Bid Price 0.05
Offer Price 0.95
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE495.00
117.70 0.00 0.00% 501.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 86,400
Change in OI 0
Bid Price 119.55
Offer Price 143.25
Bid Quantity 2,700
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE495.00
1.85 0.00 0.00% 617.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 72,900
Change in OI 0
Bid Price 0.55
Offer Price 1.80
Bid Quantity 10,800
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE440.00
187.90 0.00 0.00% 431.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,67,400
Change in OI 0
Bid Price 169.05
Offer Price 179.60
Bid Quantity 8,100
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE575.00
56.15 0.00 0.00% 563.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 59,400
Change in OI 0
Bid Price 36.30
Offer Price 61.40
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE565.00
64.55 0.00 0.00% 554.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,900
Change in OI 0
Bid Price 49.00
Offer Price 74.90
Bid Quantity 8,100
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE565.00
6.35 0.00 0.00% 613.05
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 0.60
Offer Price 8.40
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE475.00
165.65 0.00 0.00% 453.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 72,900
Change in OI 0
Bid Price 140.25
Offer Price 144.85
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE515.00
113.65 0.00 0.00% 505.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 91,800
Change in OI 0
Bid Price 98.45
Offer Price 109.05
Bid Quantity 8,100
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE425.00
26.70 0.00 0.00% 592.70
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 186.25
Offer Price 221.35
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE425.00
0.45 0.00 0.00% 618.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,500
Change in OI 0
Bid Price 0.15
Offer Price 0.75
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE360.00
76.00 0.00 0.00% 543.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,100
Change in OI 0
Bid Price 243.35
Offer Price 294.70
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE360.00
0.45 0.00 0.00% 618.95
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 0.05
Offer Price 0.95
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE420.00
163.00 0.00 0.00% 456.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,600
Change in OI 0
Bid Price 172.60
Offer Price 226.65
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE300.00
0.40 0.00 0.00% 619.00
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 0.05
Offer Price 0.95
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE605.00
40.40 0.00 0.00% 579.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 64,800
Change in OI 0
Bid Price 25.45
Offer Price 32.45
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE545.00
72.55 0.00 0.00% 546.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 64,800
Change in OI 0
Bid Price 73.15
Offer Price 88.35
Bid Quantity 2,700
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE545.00
4.50 0.00 0.00% 614.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,10,700
Change in OI 0
Bid Price 2.00
Offer Price 5.45
Bid Quantity 2,700
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE315.00
0.25 0.00 0.00% 619.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE485.00
125.85 0.00 0.00% 493.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 86,400
Change in OI 0
Bid Price 129.45
Offer Price 147.45
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE485.00
1.00 0.00 0.00% 618.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 59,400
Change in OI 0
Bid Price 0.50
Offer Price 2.00
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE505.00
111.25 0.00 0.00% 508.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 64,800
Change in OI 0
Bid Price 111.40
Offer Price 126.25
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE465.00
77.25 0.00 0.00% 542.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 59,400
Change in OI 0
Bid Price 141.75
Offer Price 154.80
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE465.00
1.15 0.00 0.00% 618.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 51,300
Change in OI 0
Bid Price 0.30
Offer Price 1.85
Bid Quantity 2,700
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE445.00
176.50 0.00 0.00% 442.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,800
Change in OI 0
Bid Price 166.40
Offer Price 192.10
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE390.00
114.85 0.00 0.00% 504.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 213.65
Offer Price 260.65
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE400.00
217.75 0.00 0.00% 401.65
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 209.50
Offer Price 249.15
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE455.00
69.85 0.00 0.00% 549.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 56,700
Change in OI 0
Bid Price 149.05
Offer Price 188.20
Bid Quantity 8,100
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE455.00
0.85 0.00 0.00% 618.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,900
Change in OI 0
Bid Price 0.30
Offer Price 1.95
Bid Quantity 2,700
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE700.00
102.00 0.00 0.00% 517.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 84.40
Offer Price 86.90
Bid Quantity 8,100
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE510.00
106.50 0.00 0.00% 512.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,59,200
Change in OI 0
Bid Price 108.15
Offer Price 110.60
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE350.00
0.25 0.00 0.00% 619.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,100
Change in OI 0
Bid Price 0.05
Offer Price 0.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE540.00
2.90 -0.05 -1.69% 616.50
Previous Close 2.95
Open 3.20
High 3.20
Low 2.20
Vol 5,07,600
Open Interest (OI) 5,18,400
Change in OI -1,10,700
Bid Price 2.85
Offer Price 3.05
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE480.00
146.05 -2.90 -1.95% 473.35
Previous Close 148.95
Open 151.90
High 151.90
Low 146.05
Vol 10,800
Open Interest (OI) 2,51,100
Change in OI -5,400
Bid Price 138.20
Offer Price 139.30
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE490.00
130.00 -2.95 -2.22% 489.40
Previous Close 132.95
Open 139.00
High 139.00
Low 130.00
Vol 8,100
Open Interest (OI) 1,83,600
Change in OI -5,400
Bid Price 122.05
Offer Price 129.05
Bid Quantity 10,800
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE550.00
79.25 -3.35 -4.06% 540.15
Previous Close 82.60
Open 87.95
High 87.95
Low 79.25
Vol 45,900
Open Interest (OI) 6,48,000
Change in OI -16,200
Bid Price 71.50
Offer Price 72.65
Bid Quantity 2,700
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE450.00
170.40 -7.80 -4.38% 449.00
Previous Close 178.20
Open 170.40
High 170.40
Low 170.40
Vol 2,700
Open Interest (OI) 3,21,300
Change in OI -10,800
Bid Price 166.40
Offer Price 169.15
Bid Quantity 10,800
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE530.00
95.00 -5.00 -5.00% 524.40
Previous Close 100.00
Open 104.50
High 104.50
Low 95.00
Vol 21,600
Open Interest (OI) 3,64,500
Change in OI -13,500
Bid Price 84.10
Offer Price 99.50
Bid Quantity 2,700
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE480.00
0.90 -0.05 -5.26% 618.50
Previous Close 0.95
Open 0.65
High 1.00
Low 0.65
Vol 86,400
Open Interest (OI) 6,42,600
Change in OI -43,200
Bid Price 0.85
Offer Price 0.90
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE500.00
122.30 -10.85 -8.15% 497.10
Previous Close 133.15
Open 133.55
High 136.00
Low 122.30
Vol 37,800
Open Interest (OI) 4,53,600
Change in OI -29,700
Bid Price 115.25
Offer Price 130.45
Bid Quantity 13,500
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE665.00
12.35 -1.15 -8.52% 607.05
Previous Close 13.50
Open 12.85
High 12.95
Low 12.35
Vol 10,800
Open Interest (OI) 21,600
Change in OI 0
Bid Price 6.55
Offer Price 10.00
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE540.00
82.70 -8.45 -9.27% 536.70
Previous Close 91.15
Open 95.00
High 95.00
Low 79.85
Vol 21,600
Open Interest (OI) 3,07,800
Change in OI -18,900
Bid Price 79.85
Offer Price 81.70
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE585.00
10.00 -1.10 -9.91% 609.40
Previous Close 11.10
Open 9.00
High 10.00
Low 9.00
Vol 5,400
Open Interest (OI) 91,800
Change in OI 16,200
Bid Price 10.00
Offer Price 13.00
Bid Quantity 2,700
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE530.00
2.05 -0.25 -10.87% 617.35
Previous Close 2.30
Open 2.50
High 2.50
Low 1.65
Vol 3,05,100
Open Interest (OI) 5,13,000
Change in OI -27,000
Bid Price 2.05
Offer Price 2.30
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE520.00
1.60 -0.20 -11.11% 617.80
Previous Close 1.80
Open 1.95
High 1.95
Low 1.30
Vol 5,50,800
Open Interest (OI) 9,01,800
Change in OI -32,400
Bid Price 1.60
Offer Price 1.70
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE520.00
99.50 -13.45 -11.91% 519.90
Previous Close 112.95
Open 114.00
High 118.15
Low 99.50
Vol 45,900
Open Interest (OI) 5,26,500
Change in OI -13,500
Bid Price 98.40
Offer Price 100.65
Bid Quantity 5,400
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE500.00
1.10 -0.15 -12.00% 618.30
Previous Close 1.25
Open 1.40
High 1.40
Low 0.85
Vol 4,72,500
Open Interest (OI) 18,03,600
Change in OI -89,100
Bid Price 1.05
Offer Price 1.15
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE570.00
57.00 -8.70 -13.24% 562.40
Previous Close 65.70
Open 70.50
High 70.50
Low 57.00
Vol 13,500
Open Interest (OI) 2,18,700
Change in OI -18,900
Bid Price 52.80
Offer Price 57.00
Bid Quantity 8,100
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE560.00
63.75 -10.25 -13.85% 555.65
Previous Close 74.00
Open 79.00
High 79.00
Low 63.75
Vol 32,400
Open Interest (OI) 4,10,400
Change in OI -18,900
Bid Price 63.00
Offer Price 64.25
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE510.00
1.20 -0.20 -14.29% 618.20
Previous Close 1.40
Open 1.30
High 1.40
Low 1.00
Vol 1,26,900
Open Interest (OI) 3,45,600
Change in OI -72,900
Bid Price 1.20
Offer Price 2.50
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE580.00
48.60 -9.60 -16.49% 570.80
Previous Close 58.20
Open 58.55
High 60.00
Low 48.60
Vol 27,000
Open Interest (OI) 2,97,000
Change in OI -16,200
Bid Price 46.30
Offer Price 48.75
Bid Quantity 2,700
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE475.00
1.00 -0.20 -16.67% 618.40
Previous Close 1.20
Open 1.00
High 1.00
Low 1.00
Vol 2,700
Open Interest (OI) 40,500
Change in OI 2,700
Bid Price 0.50
Offer Price 1.20
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE400.00
0.25 -0.05 -16.67% 619.15
Previous Close 0.30
Open 0.15
High 0.30
Low 0.15
Vol 16,200
Open Interest (OI) 6,42,600
Change in OI -8,100
Bid Price 0.25
Offer Price 0.30
Bid Quantity 5,400
Offer Quantity 32,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE660.00
41.80 -10.10 -19.46% 577.60
Previous Close 51.90
Open 44.95
High 44.95
Low 41.10
Vol 16,200
Open Interest (OI) 48,600
Change in OI 45,900
Bid Price 47.60
Offer Price 57.25
Bid Quantity 5,400
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE615.00
26.20 -6.90 -20.85% 593.20
Previous Close 33.10
Open 32.05
High 35.45
Low 26.20
Vol 21,600
Open Interest (OI) 1,43,100
Change in OI -43,200
Bid Price 18.45
Offer Price 28.05
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE590.00
39.60 -10.65 -21.19% 579.80
Previous Close 50.25
Open 52.00
High 54.50
Low 39.60
Vol 32,400
Open Interest (OI) 1,89,000
Change in OI -2,700
Bid Price 25.10
Offer Price 40.55
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE600.00
33.85 -9.45 -21.82% 585.55
Previous Close 43.30
Open 42.00
High 49.00
Low 33.15
Vol 7,04,700
Open Interest (OI) 14,06,700
Change in OI 10,800
Bid Price 33.00
Offer Price 33.80
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE490.00
0.90 -0.30 -25.00% 618.50
Previous Close 1.20
Open 1.00
High 1.00
Low 0.75
Vol 21,600
Open Interest (OI) 4,29,300
Change in OI 10,800
Bid Price 0.80
Offer Price 1.00
Bid Quantity 5,400
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE380.00
0.15 -0.05 -25.00% 619.25
Previous Close 0.20
Open 0.10
High 0.15
Low 0.10
Vol 5,400
Open Interest (OI) 1,24,200
Change in OI -5,400
Bid Price 0.10
Offer Price 0.40
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE610.00
27.50 -9.65 -25.98% 591.90
Previous Close 37.15
Open 37.00
High 40.95
Low 27.50
Vol 1,13,400
Open Interest (OI) 2,99,700
Change in OI -75,600
Bid Price 27.15
Offer Price 28.25
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE535.00
2.40 -0.95 -28.36% 617.00
Previous Close 3.35
Open 2.40
High 2.40
Low 2.40
Vol 5,400
Open Interest (OI) 78,300
Change in OI -2,700
Bid Price 1.80
Offer Price 4.20
Bid Quantity 2,700
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE460.00
0.50 -0.20 -28.57% 618.90
Previous Close 0.70
Open 0.50
High 0.55
Low 0.50
Vol 43,200
Open Interest (OI) 5,04,900
Change in OI -40,500
Bid Price 0.55
Offer Price 0.65
Bid Quantity 2,700
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE620.00
22.50 -9.00 -28.57% 596.90
Previous Close 31.50
Open 31.50
High 34.85
Low 22.25
Vol 14,41,800
Open Interest (OI) 11,44,800
Change in OI -32,400
Bid Price 22.15
Offer Price 22.65
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE625.00
20.30 -8.35 -29.14% 599.10
Previous Close 28.65
Open 29.60
High 32.00
Low 20.25
Vol 6,31,800
Open Interest (OI) 3,40,200
Change in OI -24,300
Bid Price 17.45
Offer Price 22.05
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE515.00
1.20 -0.50 -29.41% 618.20
Previous Close 1.70
Open 1.00
High 1.35
Low 1.00
Vol 10,800
Open Interest (OI) 1,18,800
Change in OI -2,700
Bid Price 0.75
Offer Price 1.50
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE630.00
18.30 -7.80 -29.89% 601.10
Previous Close 26.10
Open 27.05
High 29.40
Low 18.25
Vol 32,21,100
Open Interest (OI) 11,36,700
Change in OI 2,48,400
Bid Price 18.30
Offer Price 18.45
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE635.00
16.50 -7.70 -31.82% 602.90
Previous Close 24.20
Open 24.15
High 26.75
Low 16.40
Vol 6,83,100
Open Interest (OI) 3,02,400
Change in OI 0
Bid Price 16.30
Offer Price 18.15
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE645.00
13.45 -6.45 -32.41% 605.95
Previous Close 19.90
Open 19.90
High 22.05
Low 13.45
Vol 3,07,800
Open Interest (OI) 1,86,300
Change in OI 56,700
Bid Price 13.15
Offer Price 14.75
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE640.00
14.75 -7.15 -32.65% 604.65
Previous Close 21.90
Open 22.05
High 24.50
Low 14.60
Vol 33,29,100
Open Interest (OI) 11,09,700
Change in OI 3,10,500
Bid Price 14.65
Offer Price 14.80
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE390.00
0.10 -0.05 -33.33% 619.30
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 2,700
Open Interest (OI) 75,600
Change in OI -13,500
Bid Price 0.05
Offer Price 0.40
Bid Quantity 8,100
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE650.00
12.05 -6.20 -33.97% 607.35
Previous Close 18.25
Open 16.90
High 20.40
Low 11.95
Vol 46,08,900
Open Interest (OI) 24,59,700
Change in OI 3,24,000
Bid Price 11.70
Offer Price 12.10
Bid Quantity 2,700
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE655.00
10.90 -5.80 -34.73% 608.50
Previous Close 16.70
Open 16.40
High 17.80
Low 10.90
Vol 1,08,000
Open Interest (OI) 70,200
Change in OI 62,100
Bid Price 10.60
Offer Price 11.10
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE660.00
9.40 -5.65 -37.54% 610.00
Previous Close 15.05
Open 15.05
High 16.70
Low 9.40
Vol 15,39,000
Open Interest (OI) 4,53,600
Change in OI 1,72,800
Bid Price 9.40
Offer Price 9.60
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE670.00
7.60 -4.80 -38.71% 611.80
Previous Close 12.40
Open 11.65
High 13.65
Low 7.60
Vol 10,39,500
Open Interest (OI) 7,07,400
Change in OI 1,26,900
Bid Price 7.45
Offer Price 7.60
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE680.00
6.10 -3.95 -39.30% 613.30
Previous Close 10.05
Open 9.75
High 11.00
Low 6.00
Vol 9,31,500
Open Interest (OI) 7,29,000
Change in OI 1,70,100
Bid Price 6.00
Offer Price 6.15
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE505.00
1.00 -0.65 -39.39% 618.40
Previous Close 1.65
Open 1.00
High 1.00
Low 1.00
Vol 2,700
Open Interest (OI) 1,32,300
Change in OI -2,700
Bid Price 0.65
Offer Price 0.00
Bid Quantity 2,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE690.00
5.00 -3.35 -40.12% 614.40
Previous Close 8.35
Open 8.55
High 8.95
Low 4.90
Vol 4,29,300
Open Interest (OI) 2,32,200
Change in OI 40,500
Bid Price 4.80
Offer Price 5.25
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE705.00
3.70 -2.55 -40.80% 615.70
Previous Close 6.25
Open 6.05
High 6.60
Low 3.65
Vol 1,10,700
Open Interest (OI) 1,64,700
Change in OI -51,300
Bid Price 3.60
Offer Price 4.35
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE700.00
4.05 -3.00 -42.55% 615.35
Previous Close 7.05
Open 7.00
High 7.75
Low 4.00
Vol 29,40,300
Open Interest (OI) 18,79,200
Change in OI -48,600
Bid Price 4.10
Offer Price 4.15
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE710.00
3.20 -2.40 -42.86% 616.20
Previous Close 5.60
Open 5.90
High 5.95
Low 3.20
Vol 3,88,800
Open Interest (OI) 3,40,200
Change in OI -24,300
Bid Price 2.65
Offer Price 3.35
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE470.00
0.65 -0.50 -43.48% 618.75
Previous Close 1.15
Open 0.70
High 0.85
Low 0.60
Vol 43,200
Open Interest (OI) 3,15,900
Change in OI -29,700
Bid Price 0.75
Offer Price 0.80
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
CE720.00
2.65 -2.05 -43.62% 616.75
Previous Close 4.70
Open 4.85
High 5.00
Low 2.55
Vol 7,26,300
Open Interest (OI) 3,05,100
Change in OI 0
Bid Price 2.55
Offer Price 2.70
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE525.00
1.85 -1.55 -45.59% 617.55
Previous Close 3.40
Open 1.45
High 1.85
Low 1.45
Vol 8,100
Open Interest (OI) 1,45,800
Change in OI -8,100
Bid Price 1.65
Offer Price 3.20
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE445.00
0.40 -0.70 -63.64% 619.00
Previous Close 1.10
Open 0.45
High 0.45
Low 0.40
Vol 5,400
Open Interest (OI) 83,700
Change in OI 0
Bid Price 0.40
Offer Price 0.75
Bid Quantity 16,200
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE670.00
49.20 -111.00 -69.29% 570.20
Previous Close 160.20
Open 49.20
High 49.20
Low 49.20
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 43.90
Offer Price 68.45
Bid Quantity 13,500
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-04-2021
OPTSTK
PE415.00
0.10 -0.35 -77.78% 619.30
Previous Close 0.45
Open 0.10
High 0.10
Low 0.10
Vol 2,700
Open Interest (OI) 18,900
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE600.00
70.00 66.35 1817.81% 549.40
Previous Close 3.65
Open 70.00
High 70.00
Low 70.00
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 7.05
Offer Price 68.80
Bid Quantity 2,700
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE645.00
33.45 30.50 1033.90% 585.95
Previous Close 2.95
Open 33.45
High 33.45
Low 33.45
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 24.35
Offer Price 46.35
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE635.00
36.70 33.25 963.77% 582.70
Previous Close 3.45
Open 40.50
High 40.50
Low 36.70
Vol 8,100
Open Interest (OI) 2,700
Change in OI 0
Bid Price 33.30
Offer Price 45.90
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE630.00
38.50 34.75 926.67% 580.90
Previous Close 3.75
Open 38.70
High 39.30
Low 37.40
Vol 51,300
Open Interest (OI) 18,900
Change in OI 0
Bid Price 32.75
Offer Price 38.45
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE625.00
39.25 27.25 227.08% 580.15
Previous Close 12.00
Open 39.25
High 39.25
Low 39.25
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 25.05
Offer Price 46.50
Bid Quantity 51,300
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE530.00
111.00 54.55 96.63% 508.40
Previous Close 56.45
Open 111.00
High 111.00
Low 111.00
Vol 5,400
Open Interest (OI) 40,500
Change in OI 0
Bid Price 78.90
Offer Price 132.55
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
PE520.00
10.00 2.50 33.33% 609.40
Previous Close 7.50
Open 10.00
High 10.00
Low 10.00
Vol 2,700
Open Interest (OI) 5,400
Change in OI 0
Bid Price 5.05
Offer Price 0.00
Bid Quantity 2,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE640.00
40.00 7.05 21.40% 579.40
Previous Close 32.95
Open 36.35
High 40.40
Low 36.35
Vol 21,600
Open Interest (OI) 35,100
Change in OI 0
Bid Price 30.50
Offer Price 47.30
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
PE500.00
5.90 0.90 18.00% 613.50
Previous Close 5.00
Open 5.50
High 7.50
Low 4.30
Vol 2,07,900
Open Interest (OI) 1,97,100
Change in OI 1,21,500
Bid Price 5.30
Offer Price 5.90
Bid Quantity 2,700
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
PE450.00
1.50 0.00 0.00% 617.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 0.20
Offer Price 3.50
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE535.00
18.40 0.00 0.00% 601.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,500
Change in OI 0
Bid Price 78.40
Offer Price 126.90
Bid Quantity 8,100
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE520.00
30.00 0.00 0.00% 589.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 93.50
Offer Price 143.90
Bid Quantity 8,100
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE470.00
78.00 0.00 0.00% 541.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 130.65
Offer Price 177.80
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
PE470.00
2.00 0.00 0.00% 617.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 0.70
Offer Price 0.00
Bid Quantity 2,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE720.00
20.00 0.00 0.00% 599.40
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 10.00
Offer Price 20.00
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE540.00
90.00 0.00 0.00% 529.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,100
Change in OI 0
Bid Price 88.15
Offer Price 119.85
Bid Quantity 2,700
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE580.00
67.00 0.00 0.00% 552.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,500
Change in OI 0
Bid Price 31.05
Offer Price 91.10
Bid Quantity 8,100
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
PE400.00
0.20 0.00 0.00% 619.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 0.25
Offer Price 2.95
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE570.00
69.75 0.00 0.00% 549.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,100
Change in OI 0
Bid Price 39.75
Offer Price 75.90
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE500.00
120.00 0.00 0.00% 499.40
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 106.80
Offer Price 144.90
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
PE440.00
1.00 0.00 0.00% 618.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,500
Change in OI 0
Bid Price 0.20
Offer Price 3.00
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
PE650.00
60.00 0.00 0.00% 559.40
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 56.10
Offer Price 62.45
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
PE480.00
4.50 0.00 0.00% 614.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,200
Change in OI 0
Bid Price 2.20
Offer Price 5.45
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE550.00
24.00 0.00 0.00% 595.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 63.40
Offer Price 106.65
Bid Quantity 8,100
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
PE550.00
11.00 -2.00 -15.38% 608.40
Previous Close 13.00
Open 10.00
High 11.00
Low 10.00
Vol 5,400
Open Interest (OI) 13,500
Change in OI 8,100
Bid Price 11.00
Offer Price 24.90
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE650.00
31.70 -6.05 -16.03% 587.70
Previous Close 37.75
Open 36.80
High 39.75
Low 28.50
Vol 1,16,100
Open Interest (OI) 1,02,600
Change in OI 54,000
Bid Price 29.00
Offer Price 31.15
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
CE700.00
16.70 -5.05 -23.22% 602.70
Previous Close 21.75
Open 20.05
High 22.85
Low 16.50
Vol 99,900
Open Interest (OI) 1,10,700
Change in OI 97,200
Bid Price 16.50
Offer Price 16.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
PE625.00
39.25 -139.20 -78.01% 580.15
Previous Close 178.45
Open 36.90
High 39.30
Low 36.90
Vol 75,600
Open Interest (OI) 8,100
Change in OI 0
Bid Price 30.00
Offer Price 48.60
Bid Quantity 2,700
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
PE615.00
37.45 -138.40 -78.70% 581.95
Previous Close 175.85
Open 37.45
High 37.45
Low 37.45
Vol 2,700
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
PE620.00
36.95 -143.65 -79.54% 582.45
Previous Close 180.60
Open 34.40
High 36.95
Low 34.40
Vol 75,600
Open Interest (OI) 75,600
Change in OI 0
Bid Price 37.00
Offer Price 43.45
Bid Quantity 2,700
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
27-05-2021
OPTSTK
PE580.00
25.00 -129.25 -83.79% 594.40
Previous Close 154.25
Open 25.00
High 25.00
Low 25.00
Vol 2,700
Open Interest (OI) 0
Change in OI 0
Bid Price 10.10
Offer Price 40.55
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