Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
308.30
Change Change %
-12.95 -4.03%

Updated:26 Oct, 2020, 15:59 PM IST

BSE
308.15
Change Change %
-12.90 -4.02%

Updated:26 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE315.00
10.00 5.70 132.56% 298.30
Previous Close 4.30
Open 6.35
High 12.60
Low 5.10
Vol 15,49,800
Open Interest (OI) 1,05,300
Change in OI -1,05,300
Bid Price 9.45
Offer Price 10.85
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE320.00
14.40 8.20 132.26% 293.90
Previous Close 6.20
Open 8.00
High 16.00
Low 7.80
Vol 12,63,600
Open Interest (OI) 1,86,300
Change in OI -4,77,900
Bid Price 13.65
Offer Price 14.75
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE310.00
6.50 3.70 132.14% 301.80
Previous Close 2.80
Open 4.70
High 8.60
Low 3.10
Vol 47,00,700
Open Interest (OI) 4,29,300
Change in OI -4,18,500
Bid Price 6.05
Offer Price 6.50
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE325.00
18.90 10.20 117.24% 289.40
Previous Close 8.70
Open 12.00
High 29.90
Low 10.55
Vol 3,53,700
Open Interest (OI) 1,35,000
Change in OI -1,89,000
Bid Price 17.20
Offer Price 22.30
Bid Quantity 2,700
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE240.00
0.10 0.05 100.00% 308.20
Previous Close 0.05
Open 0.10
High 0.10
Low 0.10
Vol 5,400
Open Interest (OI) 2,07,900
Change in OI -2,700
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,700
Offer Quantity 18,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE305.00
3.65 1.75 92.11% 304.65
Previous Close 1.90
Open 2.05
High 5.55
Low 1.65
Vol 26,32,500
Open Interest (OI) 2,07,900
Change in OI -83,700
Bid Price 3.50
Offer Price 3.85
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE330.00
22.60 10.45 86.01% 285.70
Previous Close 12.15
Open 18.20
High 25.10
Low 16.00
Vol 81,000
Open Interest (OI) 29,700
Change in OI -21,600
Bid Price 20.10
Offer Price 24.10
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE300.00
2.00 0.75 60.00% 306.30
Previous Close 1.25
Open 2.00
High 3.60
Low 1.10
Vol 60,50,700
Open Interest (OI) 8,04,600
Change in OI -3,91,500
Bid Price 1.75
Offer Price 2.20
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE335.00
22.55 8.30 58.25% 285.75
Previous Close 14.25
Open 22.50
High 22.55
Low 22.50
Vol 10,800
Open Interest (OI) 10,800
Change in OI 0
Bid Price 24.30
Offer Price 32.50
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE295.00
1.15 0.35 43.75% 307.15
Previous Close 0.80
Open 0.95
High 1.95
Low 0.75
Vol 14,52,600
Open Interest (OI) 1,89,000
Change in OI -59,400
Bid Price 0.80
Offer Price 1.30
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE260.00
0.20 0.05 33.33% 308.10
Previous Close 0.15
Open 0.15
High 0.35
Low 0.10
Vol 1,51,200
Open Interest (OI) 6,04,800
Change in OI -5,400
Bid Price 0.10
Offer Price 0.20
Bid Quantity 86,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE275.00
0.40 0.10 33.33% 307.90
Previous Close 0.30
Open 0.30
High 0.50
Low 0.25
Vol 40,500
Open Interest (OI) 1,94,400
Change in OI -8,100
Bid Price 0.20
Offer Price 0.30
Bid Quantity 2,700
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE280.00
0.40 0.05 14.29% 307.90
Previous Close 0.35
Open 0.30
High 0.55
Low 0.30
Vol 5,61,600
Open Interest (OI) 6,91,200
Change in OI -89,100
Bid Price 0.30
Offer Price 0.40
Bid Quantity 2,700
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE270.00
0.25 0.00 0.00% 308.05
Previous Close 0.25
Open 0.15
High 0.40
Low 0.15
Vol 3,86,100
Open Interest (OI) 4,91,400
Change in OI 10,800
Bid Price 0.20
Offer Price 0.25
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE220.00
0.15 0.00 0.00% 308.15
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 0.00
Offer Price 1.40
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE230.00
40.75 0.00 0.00% 267.55
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 69.55
Offer Price 85.15
Bid Quantity 2,700
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE160.00
0.05 0.00 0.00% 308.25
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 0.15
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE260.00
61.20 0.00 0.00% 247.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,78,200
Change in OI 0
Bid Price 40.00
Offer Price 58.80
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE250.00
29.40 0.00 0.00% 278.90
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 50.45
Offer Price 65.75
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE210.00
0.10 0.00 0.00% 308.20
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 0.00
Offer Price 1.75
Bid Quantity 0
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE240.00
50.85 0.00 0.00% 257.45
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 60.15
Offer Price 73.70
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE245.00
0.25 0.00 0.00% 308.05
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 10,800
Open Interest (OI) 35,100
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 10,800
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE200.00
0.05 0.00 0.00% 308.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,700
Open Interest (OI) 29,700
Change in OI -2,700
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE255.00
21.20 0.00 0.00% 287.10
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 46.10
Offer Price 59.55
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE265.00
56.00 0.00 0.00% 252.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,300
Change in OI 0
Bid Price 37.95
Offer Price 47.25
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE265.00
0.25 0.00 0.00% 308.05
Previous Close 0.25
Open 0.60
High 0.60
Low 0.20
Vol 2,75,400
Open Interest (OI) 7,88,400
Change in OI -10,800
Bid Price 0.15
Offer Price 0.25
Bid Quantity 27,000
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE290.00
0.65 -0.05 -7.14% 307.65
Previous Close 0.70
Open 0.50
High 1.20
Low 0.50
Vol 16,01,100
Open Interest (OI) 5,77,800
Change in OI -1,05,300
Bid Price 0.55
Offer Price 0.80
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE285.00
0.40 -0.10 -20.00% 307.90
Previous Close 0.50
Open 0.30
High 0.95
Low 0.30
Vol 1,32,300
Open Interest (OI) 2,10,600
Change in OI 0
Bid Price 0.35
Offer Price 0.40
Bid Quantity 2,700
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE275.00
31.75 -15.25 -32.45% 276.55
Previous Close 47.00
Open 34.00
High 34.00
Low 31.75
Vol 5,400
Open Interest (OI) 43,200
Change in OI -2,700
Bid Price 29.50
Offer Price 37.55
Bid Quantity 13,500
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE255.00
0.10 -0.05 -33.33% 308.20
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 5,400
Open Interest (OI) 37,800
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE280.00
26.90 -15.45 -36.48% 281.40
Previous Close 42.35
Open 33.50
High 34.55
Low 25.00
Vol 51,300
Open Interest (OI) 2,53,800
Change in OI -37,800
Bid Price 26.25
Offer Price 28.00
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE270.00
34.00 -19.80 -36.80% 274.30
Previous Close 53.80
Open 37.00
High 37.50
Low 34.00
Vol 16,200
Open Interest (OI) 1,10,700
Change in OI -10,800
Bid Price 35.00
Offer Price 43.80
Bid Quantity 8,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE290.00
19.00 -13.10 -40.81% 289.30
Previous Close 32.10
Open 24.00
High 24.00
Low 15.50
Vol 94,500
Open Interest (OI) 2,34,900
Change in OI -64,800
Bid Price 16.65
Offer Price 22.15
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE285.00
21.50 -15.90 -42.51% 286.80
Previous Close 37.40
Open 29.10
High 29.10
Low 20.05
Vol 8,100
Open Interest (OI) 2,13,300
Change in OI -2,700
Bid Price 20.00
Offer Price 30.70
Bid Quantity 5,400
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE230.00
0.05 -0.05 -50.00% 308.25
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 2,700
Open Interest (OI) 43,200
Change in OI -2,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE250.00
0.10 -0.10 -50.00% 308.20
Previous Close 0.20
Open 0.10
High 0.25
Low 0.05
Vol 1,86,300
Open Interest (OI) 7,53,300
Change in OI -1,51,200
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,72,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE295.00
13.40 -15.90 -54.27% 294.90
Previous Close 29.30
Open 19.00
High 20.00
Low 12.20
Vol 72,900
Open Interest (OI) 94,500
Change in OI -29,700
Bid Price 13.35
Offer Price 19.10
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE300.00
9.65 -13.40 -58.13% 298.65
Previous Close 23.05
Open 15.30
High 17.10
Low 7.65
Vol 10,23,300
Open Interest (OI) 4,83,300
Change in OI -1,86,300
Bid Price 8.95
Offer Price 10.05
Bid Quantity 2,700
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE305.00
6.00 -13.30 -68.91% 302.30
Previous Close 19.30
Open 11.70
High 11.75
Low 4.90
Vol 6,80,400
Open Interest (OI) 1,13,400
Change in OI 13,500
Bid Price 3.50
Offer Price 6.85
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE355.00
0.15 -0.35 -70.00% 308.15
Previous Close 0.50
Open 0.20
High 0.25
Low 0.10
Vol 72,900
Open Interest (OI) 91,800
Change in OI -48,600
Bid Price 0.05
Offer Price 0.15
Bid Quantity 48,600
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE310.00
3.50 -10.90 -75.69% 304.80
Previous Close 14.40
Open 5.60
High 8.75
Low 2.90
Vol 48,06,000
Open Interest (OI) 6,85,800
Change in OI 2,61,900
Bid Price 3.45
Offer Price 3.80
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE330.00
0.80 -2.95 -78.67% 307.50
Previous Close 3.75
Open 1.45
High 1.50
Low 0.60
Vol 53,13,600
Open Interest (OI) 14,25,600
Change in OI -3,15,900
Bid Price 0.80
Offer Price 0.85
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE315.00
2.35 -9.10 -79.48% 305.95
Previous Close 11.45
Open 5.50
High 5.65
Low 1.90
Vol 39,77,100
Open Interest (OI) 4,75,200
Change in OI 3,61,800
Bid Price 2.25
Offer Price 2.50
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE325.00
1.10 -4.30 -79.63% 307.20
Previous Close 5.40
Open 2.40
High 2.40
Low 0.85
Vol 32,85,900
Open Interest (OI) 5,31,900
Change in OI -2,24,100
Bid Price 0.95
Offer Price 1.10
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE335.00
0.50 -2.00 -80.00% 307.80
Previous Close 2.50
Open 2.40
High 2.40
Low 0.40
Vol 14,85,000
Open Interest (OI) 4,96,800
Change in OI 1,08,000
Bid Price 0.40
Offer Price 0.55
Bid Quantity 2,700
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE320.00
1.50 -6.40 -81.01% 306.80
Previous Close 7.90
Open 4.65
High 4.70
Low 1.25
Vol 59,29,200
Open Interest (OI) 11,07,000
Change in OI 4,45,500
Bid Price 1.50
Offer Price 1.65
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE345.00
0.20 -1.00 -83.33% 308.10
Previous Close 1.20
Open 0.90
High 0.90
Low 0.20
Vol 1,97,100
Open Interest (OI) 78,300
Change in OI -10,800
Bid Price 0.20
Offer Price 0.25
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE370.00
0.05 -0.25 -83.33% 308.25
Previous Close 0.30
Open 0.20
High 0.20
Low 0.05
Vol 83,700
Open Interest (OI) 94,500
Change in OI -43,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE340.00
0.25 -1.40 -84.85% 308.05
Previous Close 1.65
Open 0.60
High 0.85
Low 0.25
Vol 14,22,900
Open Interest (OI) 4,15,800
Change in OI -3,56,400
Bid Price 0.25
Offer Price 0.30
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE350.00
0.10 -0.75 -88.24% 308.20
Previous Close 0.85
Open 0.50
High 0.55
Low 0.05
Vol 13,71,600
Open Interest (OI) 4,77,900
Change in OI -3,05,100
Bid Price 0.10
Offer Price 0.15
Bid Quantity 8,100
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE360.00
0.05 -0.45 -90.00% 308.25
Previous Close 0.50
Open 0.40
High 0.40
Low 0.05
Vol 2,10,600
Open Interest (OI) 81,000
Change in OI -64,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,700
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
PE280.00
4.85 1.85 61.67% 303.45
Previous Close 3.00
Open 4.50
High 5.30
Low 4.00
Vol 94,500
Open Interest (OI) 91,800
Change in OI 29,700
Bid Price 4.20
Offer Price 4.90
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
18.25 6.85 60.09% 290.05
Previous Close 11.40
Open 16.80
High 18.25
Low 16.80
Vol 5,400
Open Interest (OI) 10,800
Change in OI 0
Bid Price 17.15
Offer Price 19.20
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
3.00 1.00 50.00% 305.30
Previous Close 2.00
Open 2.00
High 3.25
Low 2.00
Vol 27,000
Open Interest (OI) 89,100
Change in OI -5,400
Bid Price 2.15
Offer Price 2.85
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
11.10 3.35 43.23% 297.20
Previous Close 7.75
Open 8.60
High 12.20
Low 8.55
Vol 6,15,600
Open Interest (OI) 1,94,400
Change in OI 70,200
Bid Price 9.65
Offer Price 11.10
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
PE320.00
22.00 6.20 39.24% 286.30
Previous Close 15.80
Open 18.60
High 22.00
Low 18.55
Vol 1,78,200
Open Interest (OI) 1,32,300
Change in OI 54,000
Bid Price 18.95
Offer Price 22.30
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
PE310.00
15.65 4.40 39.11% 292.65
Previous Close 11.25
Open 12.50
High 17.00
Low 12.50
Vol 1,45,800
Open Interest (OI) 59,400
Change in OI 2,700
Bid Price 14.55
Offer Price 17.80
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
PE305.00
11.95 2.95 32.78% 296.35
Previous Close 9.00
Open 13.60
High 14.10
Low 11.85
Vol 32,400
Open Interest (OI) 24,300
Change in OI 5,400
Bid Price 12.20
Offer Price 13.70
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
7.00 1.00 16.67% 301.30
Previous Close 6.00
Open 7.25
High 7.95
Low 6.30
Vol 67,500
Open Interest (OI) 37,800
Change in OI 21,600
Bid Price 6.35
Offer Price 7.45
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
1.00 0.00 0.00% 307.30
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 0.45
Offer Price 4.00
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
40.00 0.00 0.00% 268.30
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 14.15
Offer Price 46.60
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
PE325.00
18.10 0.00 0.00% 290.20
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 11.80
Offer Price 33.25
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
PE295.00
9.20 -0.80 -8.00% 299.10
Previous Close 10.00
Open 9.20
High 9.20
Low 9.20
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 7.55
Offer Price 9.35
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
19.30 -11.40 -37.13% 289.00
Previous Close 30.70
Open 22.00
High 22.05
Low 18.00
Vol 59,400
Open Interest (OI) 45,900
Change in OI 5,400
Bid Price 18.85
Offer Price 0.00
Bid Quantity 2,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE320.00
10.45 -7.90 -43.05% 297.85
Previous Close 18.35
Open 14.80
High 14.80
Low 9.25
Vol 4,34,700
Open Interest (OI) 1,91,700
Change in OI 72,900
Bid Price 10.45
Offer Price 10.60
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE330.00
7.50 -6.00 -44.44% 300.80
Previous Close 13.50
Open 10.10
High 10.10
Low 6.45
Vol 3,56,400
Open Interest (OI) 2,16,000
Change in OI 81,000
Bid Price 7.00
Offer Price 7.40
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE310.00
14.50 -13.40 -48.03% 293.80
Previous Close 27.90
Open 22.40
High 22.40
Low 13.00
Vol 1,53,900
Open Interest (OI) 56,700
Change in OI 0
Bid Price 14.00
Offer Price 15.15
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
5.10 -4.95 -49.25% 303.20
Previous Close 10.05
Open 7.00
High 7.00
Low 4.25
Vol 1,75,500
Open Interest (OI) 2,05,200
Change in OI 24,300
Bid Price 4.85
Offer Price 5.30
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
1.00 -1.00 -50.00% 307.30
Previous Close 2.00
Open 1.00
High 1.00
Low 1.00
Vol 5,400
Open Interest (OI) 5,400
Change in OI 0
Bid Price 0.10
Offer Price 1.45
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE350.00
3.50 -3.60 -50.70% 304.80
Previous Close 7.10
Open 5.80
High 5.80
Low 3.00
Vol 4,42,800
Open Interest (OI) 2,64,600
Change in OI 86,400
Bid Price 3.40
Offer Price 3.60
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE335.00
6.00 -6.25 -51.02% 302.30
Previous Close 12.25
Open 6.20
High 6.35
Low 6.00
Vol 10,800
Open Interest (OI) 70,200
Change in OI -2,700
Bid Price 5.60
Offer Price 11.00
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE360.00
2.10 -2.90 -58.00% 306.20
Previous Close 5.00
Open 3.00
High 3.00
Low 1.90
Vol 70,200
Open Interest (OI) 62,100
Change in OI 35,100
Bid Price 2.00
Offer Price 2.30
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE325.00
8.95 -13.40 -59.96% 299.35
Previous Close 22.35
Open 8.00
High 8.95
Low 8.00
Vol 5,400
Open Interest (OI) 2,700
Change in OI 0
Bid Price 8.05
Offer Price 10.60
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
1.50 -3.45 -69.70% 306.80
Previous Close 4.95
Open 2.05
High 2.25
Low 1.50
Vol 24,300
Open Interest (OI) 18,900
Change in OI 0
Bid Price 1.25
Offer Price 1.90
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