JSW Steel Ltd.

NSE Symbol: JSWSTEEL | BSE Code: 500228 | ISIN: INE019A01038 | Sector: infrastructure

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

620.60

Change	Change %
4.80	0.78%
Updated:20 Apr, 2021, 15:59 PM IST

BSE

620.50

Change	Change %
4.85	0.79%
Updated:20 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 PE550.00	2.50	0.15	6.38%	618.10
Previous Close 2.35 Open 2.50 High 3.00 Low 2.15 Vol 13,01,400 Open Interest (OI) 11,09,700 Change in OI 0 Bid Price 2.15 Offer Price 2.50 Bid Quantity 83,700 Offer Quantity 24,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE615.00	17.55	0.45	2.63%	603.05
Previous Close 17.10 Open 17.90 High 20.20 Low 14.20 Vol 7,56,000 Open Interest (OI) 1,62,000 Change in OI 0 Bid Price 14.60 Offer Price 18.00 Bid Quantity 5,400 Offer Quantity 5,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE610.00	15.20	0.35	2.36%	605.40
Previous Close 14.85 Open 17.00 High 18.00 Low 12.45 Vol 11,82,600 Open Interest (OI) 13,74,300 Change in OI 0 Bid Price 14.85 Offer Price 17.65 Bid Quantity 2,700 Offer Quantity 51,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE630.00	25.50	0.55	2.20%	595.10
Previous Close 24.95 Open 26.05 High 28.60 Low 20.85 Vol 7,12,800 Open Interest (OI) 4,02,300 Change in OI 0 Bid Price 25.05 Offer Price 25.90 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE620.00	19.95	0.35	1.79%	600.65
Previous Close 19.60 Open 18.90 High 24.20 Low 16.10 Vol 26,73,000 Open Interest (OI) 6,85,800 Change in OI 0 Bid Price 18.60 Offer Price 20.00 Bid Quantity 5,400 Offer Quantity 8,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE640.00	32.00	0.55	1.75%	588.60
Previous Close 31.45 Open 30.05 High 36.10 Low 26.35 Vol 1,13,400 Open Interest (OI) 1,56,600 Change in OI 0 Bid Price 30.75 Offer Price 32.80 Bid Quantity 2,700 Offer Quantity 8,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE605.00	13.05	0.10	0.77%	607.55
Previous Close 12.95 Open 13.15 High 15.40 Low 11.10 Vol 1,43,100 Open Interest (OI) 1,37,700 Change in OI 0 Bid Price 10.75 Offer Price 14.45 Bid Quantity 51,300 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE550.00	73.50	0.25	0.34%	547.10
Previous Close 73.25 Open 70.60 High 79.75 Low 67.00 Vol 67,500 Open Interest (OI) 6,04,800 Change in OI 0 Bid Price 70.55 Offer Price 72.35 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE660.00	46.95	0.10	0.21%	573.65
Previous Close 46.85 Open 46.70 High 46.95 Low 46.70 Vol 5,400 Open Interest (OI) 48,600 Change in OI 0 Bid Price 46.00 Offer Price 47.85 Bid Quantity 5,400 Offer Quantity 5,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE450.00	170.60	0.00	0.00%	450.00
Previous Close 170.60 Open 170.50 High 170.60 Low 170.00 Vol 8,100 Open Interest (OI) 3,15,900 Change in OI 0 Bid Price 167.85 Offer Price 170.00 Bid Quantity 8,100 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE450.00	0.40	0.00	0.00%	620.20
Previous Close 0.40 Open 0.60 High 0.60 Low 0.30 Vol 97,200 Open Interest (OI) 10,96,200 Change in OI 0 Bid Price 0.40 Offer Price 0.50 Bid Quantity 27,000 Offer Quantity 13,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE405.00	0.25	0.00	0.00%	620.35
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 0.30 Bid Quantity 37,800 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE535.00	81.35	0.00	0.00%	539.25
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 67,500 Change in OI 0 Bid Price 83.35 Offer Price 86.80 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE535.00	1.20	0.00	0.00%	619.40
Previous Close 1.20 Open 1.20 High 1.20 Low 1.20 Vol 2,700 Open Interest (OI) 78,300 Change in OI 0 Bid Price 1.00 Offer Price 1.45 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE410.00	99.05	0.00	0.00%	521.55
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 188.25 Offer Price 232.45 Bid Quantity 51,300 Offer Quantity 51,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE410.00	0.20	0.00	0.00%	620.40
Previous Close 0.20 Open 0.20 High 0.20 Low 0.20 Vol 5,400 Open Interest (OI) 1,35,000 Change in OI 0 Bid Price 0.10 Offer Price 0.20 Bid Quantity 10,800 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE595.00	45.00	0.00	0.00%	575.60
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 31.90 Offer Price 35.55 Bid Quantity 8,100 Offer Quantity 8,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE540.00	79.60	0.00	0.00%	541.00
Previous Close 79.60 Open 84.70 High 84.70 Low 79.60 Vol 16,200 Open Interest (OI) 2,86,200 Change in OI 0 Bid Price 80.05 Offer Price 81.90 Bid Quantity 2,700 Offer Quantity 16,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE585.00	45.00	0.00	0.00%	575.60
Previous Close 45.00 Open 45.00 High 45.00 Low 45.00 Vol 2,700 Open Interest (OI) 51,300 Change in OI 0 Bid Price 39.95 Offer Price 42.20 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE585.00	6.95	0.00	0.00%	613.65
Previous Close 6.95 Open 5.55 High 8.10 Low 5.55 Vol 67,500 Open Interest (OI) 78,300 Change in OI 0 Bid Price 6.90 Offer Price 7.10 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE670.00	49.20	0.00	0.00%	571.40
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 44.75 Offer Price 56.60 Bid Quantity 8,100 Offer Quantity 5,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE430.00	186.20	0.00	0.00%	434.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,05,300 Change in OI 0 Bid Price 187.65 Offer Price 206.10 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE430.00	0.35	0.00	0.00%	620.25
Previous Close 0.35 Open 0.30 High 0.35 Low 0.30 Vol 10,800 Open Interest (OI) 3,86,100 Change in OI 0 Bid Price 0.30 Offer Price 0.50 Bid Quantity 81,000 Offer Quantity 10,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE435.00	61.25	0.00	0.00%	559.35
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 182.35 Offer Price 195.20 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE435.00	0.40	0.00	0.00%	620.20
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 54,000 Change in OI 0 Bid Price 0.25 Offer Price 0.50 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE370.00	250.00	0.00	0.00%	370.60
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 223.35 Offer Price 281.05 Bid Quantity 51,300 Offer Quantity 51,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE370.00	0.10	0.00	0.00%	620.50
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 0.05 Offer Price 3.00 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE415.00	0.25	0.00	0.00%	620.35
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 0.05 Offer Price 0.00 Bid Quantity 32,400 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE495.00	117.70	0.00	0.00%	502.90
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 122.65 Offer Price 125.80 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE495.00	1.85	0.00	0.00%	618.75
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 0.25 Offer Price 0.95 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE440.00	186.05	0.00	0.00%	434.55
Previous Close 186.05 Open 185.00 High 186.05 Low 179.75 Vol 32,400 Open Interest (OI) 1,45,800 Change in OI 0 Bid Price 178.55 Offer Price 180.80 Bid Quantity 16,200 Offer Quantity 8,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE440.00	0.55	0.00	0.00%	620.05
Previous Close 0.55 Open 0.45 High 0.75 Low 0.45 Vol 45,900 Open Interest (OI) 3,69,900 Change in OI 0 Bid Price 0.40 Offer Price 0.55 Bid Quantity 8,100 Offer Quantity 10,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE575.00	56.15	0.00	0.00%	564.45
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 48.00 Offer Price 53.05 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE565.00	64.55	0.00	0.00%	556.05
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 52.80 Offer Price 67.35 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE565.00	9.00	0.00	0.00%	611.60
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 0.15 Offer Price 13.05 Bid Quantity 51,300 Offer Quantity 51,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE475.00	165.65	0.00	0.00%	454.95
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 142.45 Offer Price 145.60 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE475.00	2.00	0.00	0.00%	618.60
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 0.10 Offer Price 2.00 Bid Quantity 8,100 Offer Quantity 51,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE515.00	106.00	0.00	0.00%	514.60
Previous Close 106.00 Open 106.00 High 106.00 Low 106.00 Vol 2,700 Open Interest (OI) 86,400 Change in OI 0 Bid Price 96.95 Offer Price 110.55 Bid Quantity 2,700 Offer Quantity 13,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE515.00	0.85	0.00	0.00%	619.75
Previous Close 0.85 Open 1.00 High 1.00 Low 0.85 Vol 5,400 Open Interest (OI) 1,10,700 Change in OI 0 Bid Price 0.50 Offer Price 2.55 Bid Quantity 2,700 Offer Quantity 51,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE460.00	144.00	0.00	0.00%	476.60
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,72,800 Change in OI 0 Bid Price 157.70 Offer Price 160.85 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE460.00	0.60	0.00	0.00%	620.00
Previous Close 0.60 Open 2.00 High 2.00 Low 0.30 Vol 29,700 Open Interest (OI) 4,80,600 Change in OI 0 Bid Price 0.35 Offer Price 0.50 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE520.00	101.20	0.00	0.00%	519.40
Previous Close 101.20 Open 102.20 High 110.00 Low 101.00 Vol 13,500 Open Interest (OI) 5,10,300 Change in OI 0 Bid Price 98.45 Offer Price 100.40 Bid Quantity 8,100 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE425.00	26.70	0.00	0.00%	593.90
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 175.20 Offer Price 215.75 Bid Quantity 51,300 Offer Quantity 51,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE425.00	0.45	0.00	0.00%	620.15
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 0.10 Offer Price 0.00 Bid Quantity 37,800 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE500.00	119.50	0.00	0.00%	501.10
Previous Close 119.50 Open 120.15 High 130.00 Low 114.90 Vol 29,700 Open Interest (OI) 4,23,900 Change in OI 0 Bid Price 118.50 Offer Price 120.55 Bid Quantity 5,400 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE500.00	0.70	0.00	0.00%	619.90
Previous Close 0.70 Open 1.00 High 1.05 Low 0.65 Vol 3,15,900 Open Interest (OI) 18,09,000 Change in OI 0 Bid Price 0.70 Offer Price 0.75 Bid Quantity 5,400 Offer Quantity 5,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE360.00	76.00	0.00	0.00%	544.60
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 233.75 Offer Price 292.20 Bid Quantity 51,300 Offer Quantity 51,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE360.00	0.45	0.00	0.00%	620.15
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 1.30 Bid Quantity 0 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE420.00	163.00	0.00	0.00%	457.60
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 180.20 Offer Price 219.65 Bid Quantity 51,300 Offer Quantity 51,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE420.00	0.30	0.00	0.00%	620.30
Previous Close 0.30 Open 0.30 High 0.40 Low 0.25 Vol 16,200 Open Interest (OI) 2,16,000 Change in OI 0 Bid Price 0.25 Offer Price 0.40 Bid Quantity 21,600 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE480.00	142.00	0.00	0.00%	478.60
Previous Close 142.00 Open 143.60 High 145.00 Low 142.00 Vol 8,100 Open Interest (OI) 2,45,700 Change in OI 0 Bid Price 138.80 Offer Price 140.20 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE480.00	0.70	0.00	0.00%	619.90
Previous Close 0.70 Open 1.00 High 1.00 Low 0.50 Vol 43,200 Open Interest (OI) 6,15,600 Change in OI 0 Bid Price 0.55 Offer Price 0.70 Bid Quantity 2,700 Offer Quantity 5,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE300.00	0.40	0.00	0.00%	620.20
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 0.05 Offer Price 0.30 Bid Quantity 10,800 Offer Quantity 5,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE605.00	30.20	0.00	0.00%	590.40
Previous Close 30.20 Open 33.00 High 33.00 Low 30.20 Vol 5,400 Open Interest (OI) 83,700 Change in OI 0 Bid Price 21.00 Offer Price 28.75 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE545.00	72.55	0.00	0.00%	548.05
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 73.35 Offer Price 81.70 Bid Quantity 2,700 Offer Quantity 8,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE545.00	4.50	0.00	0.00%	616.10
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 1.50 Offer Price 3.95 Bid Quantity 2,700 Offer Quantity 51,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE315.00	0.25	0.00	0.00%	620.35
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 0.00 Offer Price 1.00 Bid Quantity 0 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE485.00	125.85	0.00	0.00%	494.75
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 132.55 Offer Price 142.35 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE485.00	1.00	0.00	0.00%	619.60
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 0.30 Offer Price 1.90 Bid Quantity 2,700 Offer Quantity 51,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE490.00	130.05	0.00	0.00%	490.55
Previous Close 130.05 Open 138.25 High 138.25 Low 130.05 Vol 5,400 Open Interest (OI) 1,75,500 Change in OI 0 Bid Price 128.65 Offer Price 130.15 Bid Quantity 10,800 Offer Quantity 8,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE635.00	28.90	0.00	0.00%	591.70
Previous Close 28.90 Open 26.00 High 30.25 Low 21.00 Vol 59,400 Open Interest (OI) 32,400 Change in OI 0 Bid Price 26.95 Offer Price 33.15 Bid Quantity 10,800 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE570.00	54.90	0.00	0.00%	565.70
Previous Close 54.90 Open 54.90 High 54.90 Low 54.90 Vol 2,700 Open Interest (OI) 2,26,800 Change in OI 0 Bid Price 52.20 Offer Price 54.15 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE525.00	97.95	0.00	0.00%	522.65
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 85.35 Offer Price 97.45 Bid Quantity 2,700 Offer Quantity 8,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE505.00	111.25	0.00	0.00%	509.35
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 113.55 Offer Price 117.80 Bid Quantity 8,100 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE505.00	0.85	0.00	0.00%	619.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,32,300 Change in OI 0 Bid Price 0.15 Offer Price 2.00 Bid Quantity 5,400 Offer Quantity 8,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE625.00	21.90	0.00	0.00%	598.70
Previous Close 21.90 Open 22.25 High 25.65 Low 18.50 Vol 6,61,500 Open Interest (OI) 54,000 Change in OI 0 Bid Price 22.25 Offer Price 22.85 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE465.00	77.25	0.00	0.00%	543.35
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 152.55 Offer Price 156.25 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE465.00	1.15	0.00	0.00%	619.45
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 0.20 Offer Price 0.00 Bid Quantity 29,700 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE445.00	176.50	0.00	0.00%	444.10
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 172.50 Offer Price 177.85 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE445.00	0.40	0.00	0.00%	620.20
Previous Close 0.40 Open 0.40 High 0.40 Low 0.40 Vol 2,700 Open Interest (OI) 83,700 Change in OI 0 Bid Price 0.40 Offer Price 0.50 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE470.00	144.50	0.00	0.00%	476.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,18,700 Change in OI 0 Bid Price 147.90 Offer Price 150.25 Bid Quantity 13,500 Offer Quantity 8,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE470.00	0.65	0.00	0.00%	619.95
Previous Close 0.65 Open 0.50 High 0.65 Low 0.45 Vol 13,500 Open Interest (OI) 3,07,800 Change in OI 0 Bid Price 0.55 Offer Price 0.75 Bid Quantity 10,800 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE390.00	114.85	0.00	0.00%	505.75
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 206.65 Offer Price 255.20 Bid Quantity 51,300 Offer Quantity 51,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE390.00	0.15	0.00	0.00%	620.45
Previous Close 0.15 Open 0.15 High 0.15 Low 0.15 Vol 2,700 Open Interest (OI) 70,200 Change in OI 0 Bid Price 0.15 Offer Price 0.25 Bid Quantity 18,900 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE380.00	0.10	0.00	0.00%	620.50
Previous Close 0.10 Open 0.10 High 0.10 Low 0.10 Vol 2,700 Open Interest (OI) 1,18,800 Change in OI 0 Bid Price 0.15 Offer Price 0.40 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE400.00	217.75	0.00	0.00%	402.85
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 197.65 Offer Price 244.00 Bid Quantity 51,300 Offer Quantity 51,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE400.00	0.25	0.00	0.00%	620.35
Previous Close 0.25 Open 0.20 High 0.25 Low 0.20 Vol 37,800 Open Interest (OI) 5,96,700 Change in OI 0 Bid Price 0.20 Offer Price 0.25 Bid Quantity 24,300 Offer Quantity 21,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE705.00	1.75	0.00	0.00%	618.85
Previous Close 1.75 Open 2.45 High 2.60 Low 1.70 Vol 62,100 Open Interest (OI) 1,35,000 Change in OI 0 Bid Price 1.70 Offer Price 2.15 Bid Quantity 5,400 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE645.00	31.00	0.00	0.00%	589.60
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 33.40 Offer Price 37.20 Bid Quantity 2,700 Offer Quantity 8,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE530.00	91.55	0.00	0.00%	529.05
Previous Close 91.55 Open 91.55 High 91.55 Low 91.55 Vol 2,700 Open Interest (OI) 3,56,400 Change in OI 0 Bid Price 88.90 Offer Price 90.55 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE455.00	69.85	0.00	0.00%	550.75
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 150.00 Offer Price 181.80 Bid Quantity 8,100 Offer Quantity 51,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE455.00	0.85	0.00	0.00%	619.75
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 0.25 Offer Price 0.00 Bid Quantity 2,700 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE555.00	69.80	0.00	0.00%	550.80
Previous Close 69.80 Open 69.80 High 69.80 Low 69.80 Vol 2,700 Open Interest (OI) 94,500 Change in OI 0 Bid Price 64.25 Offer Price 68.65 Bid Quantity 8,100 Offer Quantity 10,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE700.00	102.00	0.00	0.00%	518.60
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 81.50 Offer Price 83.95 Bid Quantity 5,400 Offer Quantity 5,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE510.00	111.60	0.00	0.00%	509.00
Previous Close 111.60 Open 111.60 High 111.60 Low 111.60 Vol 2,700 Open Interest (OI) 2,53,800 Change in OI 0 Bid Price 108.30 Offer Price 111.05 Bid Quantity 5,400 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE510.00	1.00	0.00	0.00%	619.60
Previous Close 1.00 Open 1.25 High 1.25 Low 0.70 Vol 13,500 Open Interest (OI) 3,15,900 Change in OI 0 Bid Price 0.70 Offer Price 1.50 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE350.00	0.25	0.00	0.00%	620.35
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 0.00 Offer Price 2.90 Bid Quantity 0 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE355.00	0.10	0.00	0.00%	620.50
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 2.90 Bid Quantity 0 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE590.00	8.25	-0.05	-0.60%	612.35
Previous Close 8.30 Open 8.65 High 10.05 Low 7.25 Vol 7,37,100 Open Interest (OI) 5,29,200 Change in OI 0 Bid Price 8.15 Offer Price 8.50 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE595.00	9.50	-0.10	-1.04%	611.10
Previous Close 9.60 Open 9.00 High 11.45 Low 8.40 Vol 62,100 Open Interest (OI) 72,900 Change in OI 0 Bid Price 9.50 Offer Price 9.85 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE600.00	11.10	-0.15	-1.33%	609.50
Previous Close 11.25 Open 12.70 High 13.35 Low 9.40 Vol 31,26,600 Open Interest (OI) 16,17,300 Change in OI 0 Bid Price 10.95 Offer Price 11.40 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE560.00	3.15	-0.05	-1.56%	617.45
Previous Close 3.20 Open 4.30 High 4.30 Low 2.80 Vol 6,53,400 Open Interest (OI) 5,91,300 Change in OI 0 Bid Price 3.05 Offer Price 3.15 Bid Quantity 2,700 Offer Quantity 10,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE650.00	39.00	-0.70	-1.76%	581.60
Previous Close 39.70 Open 37.60 High 42.00 Low 33.30 Vol 1,86,300 Open Interest (OI) 1,16,100 Change in OI 0 Bid Price 38.05 Offer Price 39.85 Bid Quantity 2,700 Offer Quantity 5,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE555.00	2.70	-0.05	-1.82%	617.90
Previous Close 2.75 Open 2.00 High 2.90 Low 2.00 Vol 21,600 Open Interest (OI) 1,80,900 Change in OI 0 Bid Price 2.55 Offer Price 2.75 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE580.00	45.50	-0.85	-1.83%	575.10
Previous Close 46.35 Open 49.60 High 52.00 Low 43.05 Vol 78,300 Open Interest (OI) 2,59,200 Change in OI 0 Bid Price 44.45 Offer Price 46.00 Bid Quantity 2,700 Offer Quantity 13,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE590.00	37.40	-0.85	-2.22%	583.20
Previous Close 38.25 Open 38.90 High 39.00 Low 34.55 Vol 16,200 Open Interest (OI) 1,78,200 Change in OI 0 Bid Price 36.60 Offer Price 37.95 Bid Quantity 2,700 Offer Quantity 5,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE560.00	62.20	-1.50	-2.35%	558.40
Previous Close 63.70 Open 62.50 High 69.95 Low 58.25 Vol 43,200 Open Interest (OI) 3,86,100 Change in OI 0 Bid Price 61.35 Offer Price 62.90 Bid Quantity 2,700 Offer Quantity 16,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE665.00	5.50	-0.15	-2.65%	615.10
Previous Close 5.65 Open 7.15 High 7.15 Low 5.05 Vol 43,200 Open Interest (OI) 35,100 Change in OI 0 Bid Price 5.10 Offer Price 5.45 Bid Quantity 2,700 Offer Quantity 5,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE580.00	6.00	-0.20	-3.23%	614.60
Previous Close 6.20 Open 7.05 High 7.40 Low 5.20 Vol 13,31,100 Open Interest (OI) 8,39,700 Change in OI 0 Bid Price 6.10 Offer Price 6.20 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE600.00	30.00	-1.00	-3.23%	590.60
Previous Close 31.00 Open 32.50 High 38.00 Low 26.95 Vol 6,64,200 Open Interest (OI) 13,01,400 Change in OI 0 Bid Price 29.90 Offer Price 31.80 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE530.00	1.20	-0.05	-4.00%	619.40
Previous Close 1.25 Open 1.20 High 1.55 Low 1.15 Vol 1,75,500 Open Interest (OI) 5,07,600 Change in OI 0 Bid Price 1.10 Offer Price 1.25 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE610.00	24.00	-1.05	-4.19%	596.60
Previous Close 25.05 Open 26.95 High 31.85 Low 21.35 Vol 3,69,900 Open Interest (OI) 3,18,600 Change in OI 0 Bid Price 23.60 Offer Price 25.70 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE700.00	2.25	-0.10	-4.26%	618.35
Previous Close 2.35 Open 3.30 High 3.80 Low 1.95 Vol 19,19,700 Open Interest (OI) 16,84,800 Change in OI 0 Bid Price 2.10 Offer Price 2.30 Bid Quantity 8,100 Offer Quantity 5,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE570.00	4.25	-0.20	-4.49%	616.35
Previous Close 4.45 Open 5.95 High 5.95 Low 3.95 Vol 10,20,600 Open Interest (OI) 5,21,100 Change in OI 0 Bid Price 4.20 Offer Price 4.35 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE630.00	14.60	-0.70	-4.58%	606.00
Previous Close 15.30 Open 17.85 High 20.60 Low 12.75 Vol 41,39,100 Open Interest (OI) 11,36,700 Change in OI 0 Bid Price 14.20 Offer Price 14.55 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE525.00	1.00	-0.05	-4.76%	619.60
Previous Close 1.05 Open 1.35 High 1.35 Low 1.00 Vol 32,400 Open Interest (OI) 1,21,500 Change in OI 0 Bid Price 0.95 Offer Price 1.10 Bid Quantity 16,200 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE575.00	4.95	-0.25	-4.81%	615.65
Previous Close 5.20 Open 5.00 High 6.15 Low 4.60 Vol 1,02,600 Open Interest (OI) 1,32,300 Change in OI 0 Bid Price 3.70 Offer Price 6.95 Bid Quantity 2,700 Offer Quantity 54,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE520.00	0.90	-0.05	-5.26%	619.70
Previous Close 0.95 Open 1.00 High 1.20 Low 0.85 Vol 4,26,600 Open Interest (OI) 8,88,300 Change in OI 0 Bid Price 0.75 Offer Price 0.95 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE615.00	21.50	-1.20	-5.29%	599.10
Previous Close 22.70 Open 24.20 High 28.80 Low 19.05 Vol 4,91,400 Open Interest (OI) 1,78,200 Change in OI 0 Bid Price 20.60 Offer Price 22.35 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE540.00	1.60	-0.10	-5.88%	619.00
Previous Close 1.70 Open 2.45 High 2.45 Low 1.55 Vol 5,21,100 Open Interest (OI) 5,69,700 Change in OI 0 Bid Price 1.65 Offer Price 1.70 Bid Quantity 5,400 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE645.00	9.50	-0.60	-5.94%	611.10
Previous Close 10.10 Open 13.50 High 14.25 Low 8.75 Vol 4,23,900 Open Interest (OI) 1,86,300 Change in OI 0 Bid Price 9.20 Offer Price 9.60 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE710.00	1.50	-0.10	-6.25%	619.10
Previous Close 1.60 Open 2.50 High 2.50 Low 1.45 Vol 2,21,400 Open Interest (OI) 3,13,200 Change in OI 0 Bid Price 1.50 Offer Price 1.60 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE640.00	11.00	-0.75	-6.38%	609.60
Previous Close 11.75 Open 14.15 High 16.45 Low 9.60 Vol 36,88,200 Open Interest (OI) 11,17,800 Change in OI 0 Bid Price 10.75 Offer Price 11.00 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE620.00	18.50	-1.30	-6.57%	602.10
Previous Close 19.80 Open 23.75 High 26.00 Low 16.50 Vol 37,09,800 Open Interest (OI) 11,01,600 Change in OI 0 Bid Price 18.45 Offer Price 18.90 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE655.00	7.05	-0.50	-6.62%	613.55
Previous Close 7.55 Open 10.60 High 11.00 Low 6.50 Vol 1,89,000 Open Interest (OI) 94,500 Change in OI 0 Bid Price 6.95 Offer Price 7.25 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE680.00	3.45	-0.25	-6.76%	617.15
Previous Close 3.70 Open 4.90 High 5.80 Low 3.20 Vol 10,15,200 Open Interest (OI) 5,23,800 Change in OI 0 Bid Price 3.40 Offer Price 3.50 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE660.00	6.10	-0.45	-6.87%	614.50
Previous Close 6.55 Open 9.00 High 9.75 Low 5.40 Vol 15,63,300 Open Interest (OI) 6,72,300 Change in OI 0 Bid Price 5.95 Offer Price 6.10 Bid Quantity 5,400 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE625.00	16.25	-1.35	-7.67%	604.35
Previous Close 17.60 Open 20.00 High 23.20 Low 14.90 Vol 15,44,400 Open Interest (OI) 3,29,400 Change in OI 0 Bid Price 16.30 Offer Price 17.45 Bid Quantity 5,400 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK PE490.00	0.60	-0.05	-7.69%	620.00
Previous Close 0.65 Open 0.75 High 0.85 Low 0.55 Vol 67,500 Open Interest (OI) 4,15,800 Change in OI 0 Bid Price 0.60 Offer Price 0.80 Bid Quantity 21,600 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE635.00	12.40	-1.05	-7.81%	608.20
Previous Close 13.45 Open 15.85 High 18.25 Low 11.40 Vol 8,80,200 Open Interest (OI) 1,80,900 Change in OI 0 Bid Price 12.40 Offer Price 12.70 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE650.00	8.05	-0.80	-9.04%	612.55
Previous Close 8.85 Open 10.95 High 12.65 Low 7.30 Vol 52,67,700 Open Interest (OI) 20,60,100 Change in OI 0 Bid Price 8.05 Offer Price 8.25 Bid Quantity 5,400 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE670.00	4.45	-0.45	-9.18%	616.15
Previous Close 4.90 Open 6.55 High 7.60 Low 4.20 Vol 10,07,100 Open Interest (OI) 7,31,700 Change in OI 0 Bid Price 4.40 Offer Price 4.60 Bid Quantity 8,100 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE690.00	2.65	-0.30	-10.17%	617.95
Previous Close 2.95 Open 4.65 High 4.65 Low 2.45 Vol 2,59,200 Open Interest (OI) 2,32,200 Change in OI 0 Bid Price 2.55 Offer Price 2.70 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 29-04-2021	OPTSTK CE720.00	1.20	-0.15	-11.11%	619.40
Previous Close 1.35 Open 2.10 High 2.10 Low 1.10 Vol 5,10,300 Open Interest (OI) 4,10,400 Change in OI 0 Bid Price 1.10 Offer Price 1.25 Bid Quantity 5,400 Offer Quantity 5,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 27-05-2021	OPTSTK CE650.00	29.95	0.70	2.39%	590.65
Previous Close 29.25 Open 31.35 High 32.05 Low 27.75 Vol 48,600 Open Interest (OI) 1,32,300 Change in OI 0 Bid Price 27.60 Offer Price 30.50 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 27-05-2021	OPTSTK PE550.00	12.50	0.25	2.04%	608.10
Previous Close 12.25 Open 12.00 High 12.50 Low 12.00 Vol 5,400 Open Interest (OI) 18,900 Change in OI 0 Bid Price 11.00 Offer Price 15.00 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 27-05-2021	OPTSTK PE450.00	1.50	0.00	0.00%	619.10
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 0.20 Offer Price 0.00 Bid Quantity 2,700 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 27-05-2021	OPTSTK CE535.00	18.40	0.00	0.00%	602.20
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 76.20 Offer Price 117.95 Bid Quantity 8,100 Offer Quantity 10,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 27-05-2021	OPTSTK CE660.00	23.55	0.00	0.00%	597.05
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 22.50 Offer Price 42.50 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 27-05-2021	OPTSTK CE540.00	90.00	0.00	0.00%	530.60
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 77.30 Offer Price 119.85 Bid Quantity 8,100 Offer Quantity 51,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 27-05-2021	OPTSTK CE640.00	33.15	0.00	0.00%	587.45
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 24.10 Offer Price 38.15 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 27-05-2021	OPTSTK PE615.00	37.45	0.00	0.00%	583.15
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 0.00 Bid Quantity 0 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 27-05-2021	OPTSTK CE635.00	36.70	0.00	0.00%	583.90
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 10.95 Offer Price 0.00 Bid Quantity 51,300 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 27-05-2021	OPTSTK CE570.00	70.00	0.00	0.00%	550.60
Previous Close 70.00 Open 68.90 High 70.00 Low 68.90 Vol 5,400 Open Interest (OI) 10,800 Change in OI 0 Bid Price 43.65 Offer Price 115.25 Bid Quantity 51,300 Offer Quantity 51,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 27-05-2021	OPTSTK CE630.00	39.00	0.00	0.00%	581.60
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 48,600 Change in OI 0 Bid Price 26.30 Offer Price 43.20 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 27-05-2021	OPTSTK PE620.00	36.95	0.00	0.00%	583.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 75,600 Change in OI 0 Bid Price 29.40 Offer Price 0.00 Bid Quantity 5,400 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 27-05-2021	OPTSTK PE440.00	1.00	0.00	0.00%	619.60
Previous Close 1.00 Open 1.00 High 1.00 Low 1.00 Vol 2,700 Open Interest (OI) 40,500 Change in OI 0 Bid Price 0.20 Offer Price 0.00 Bid Quantity 2,700 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 27-05-2021	OPTSTK CE625.00	39.25	0.00	0.00%	581.35
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 22.00 Offer Price 0.00 Bid Quantity 2,700 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 27-05-2021	OPTSTK PE625.00	45.00	0.00	0.00%	575.60
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 0.00 Offer Price 0.00 Bid Quantity 0 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 27-05-2021	OPTSTK CE520.00	30.00	0.00	0.00%	590.60
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 90.45 Offer Price 128.10 Bid Quantity 8,100 Offer Quantity 51,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 27-05-2021	OPTSTK PE520.00	7.00	0.00	0.00%	613.60
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 5.25 Offer Price 0.00 Bid Quantity 2,700 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 27-05-2021	OPTSTK CE470.00	78.00	0.00	0.00%	542.60
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 138.75 Offer Price 172.70 Bid Quantity 51,300 Offer Quantity 51,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 27-05-2021	OPTSTK PE470.00	2.00	0.00	0.00%	618.60
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 0.65 Offer Price 0.00 Bid Quantity 2,700 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 27-05-2021	OPTSTK CE720.00	20.00	0.00	0.00%	600.60
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 4.00 Offer Price 19.95 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 27-05-2021	OPTSTK CE580.00	67.00	0.00	0.00%	553.60
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 25.00 Offer Price 91.95 Bid Quantity 2,700 Offer Quantity 51,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 27-05-2021	OPTSTK PE580.00	24.50	0.00	0.00%	596.10
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 13.60 Offer Price 0.00 Bid Quantity 5,400 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 27-05-2021	OPTSTK PE400.00	0.20	0.00	0.00%	620.40
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 0.25 Offer Price 3.20 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 27-05-2021	OPTSTK CE500.00	120.00	0.00	0.00%	500.60
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 112.90 Offer Price 139.20 Bid Quantity 8,100 Offer Quantity 10,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 27-05-2021	OPTSTK CE645.00	33.45	0.00	0.00%	587.15
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 19.00 Offer Price 0.00 Bid Quantity 51,300 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 27-05-2021	OPTSTK PE650.00	60.00	0.00	0.00%	560.60
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 50.80 Offer Price 67.95 Bid Quantity 8,100 Offer Quantity 8,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 27-05-2021	OPTSTK CE530.00	111.00	0.00	0.00%	509.60
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 81.15 Offer Price 122.10 Bid Quantity 8,100 Offer Quantity 51,300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 27-05-2021	OPTSTK PE480.00	4.50	0.00	0.00%	616.10
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 1.20 Offer Price 4.50 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 27-05-2021	OPTSTK CE600.00	50.00	0.00	0.00%	570.60
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 17.40 Offer Price 76.40 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 27-05-2021	OPTSTK PE600.00	30.90	0.00	0.00%	589.70
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 20.65 Offer Price 50.15 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 27-05-2021	OPTSTK CE550.00	87.00	0.00	0.00%	533.60
Previous Close 87.00 Open 87.00 High 87.00 Low 87.00 Vol 2,700 Open Interest (OI) 5,400 Change in OI 0 Bid Price 62.85 Offer Price 0.00 Bid Quantity 51,300 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 27-05-2021	OPTSTK CE700.00	15.00	0.00	0.00%	605.60
Previous Close 15.00 Open 17.30 High 18.00 Low 15.00 Vol 75,600 Open Interest (OI) 1,62,000 Change in OI 0 Bid Price 15.25 Offer Price 17.50 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
JSWSTEEL 27-05-2021	OPTSTK PE500.00	4.85	-0.20	-3.96%	615.75
Previous Close 5.05 Open 4.85 High 5.75 Low 4.50 Vol 1,05,300 Open Interest (OI) 2,94,300 Change in OI 0 Bid Price 4.70 Offer Price 5.40 Bid Quantity 2,700 Offer Quantity 2,700 View Graph

PUT/CALL Ratio (PCR)

View the Put Call Ratio for JSW Steel Option Contracts expiring on All-Expiry date.

View Put/Call Ratio for all Strike Prices

Options Chain

View the Options Chain for JSW Steel Option Contracts expiring on All-Expiry date.

View Options Chain for all Strike Prices

JSW Steel's Price Swing Today

43.37% 56.63%

Recovery from Intraday Low Fall from Intrday High

43.20% 56.80%

Recovery from Intraday Low Fall from Intrday High

JSW Steel's News and Announcements

JSW Steel To Pay Rs 19,700 Crore By March 15 To Acquire Bhushan Power

By NDTV on 20 Feb 2020 | 05:37 AM

Disclosure Pursuant To Regulation 30 Of The Securities And Exchange Board Of India (Listing Obligations And Disclosure Requirement) Regulations, 2015, As Amended ('LODR Regulations') - Proposal To Seek Modification And Clarification From The Hon'Ble NCLT

By BSE on 26 Dec 2018 | 16:08 PM

Shareholder Meeting / Postal Ballot-Outcome of AGM

By BSE on 17 Aug 2018 | 10:57 AM

Disclosure of Voting results of AGM (Regulation 44(3) of SEBI (LODR) Regulations, 2015)

By BSE on 26 Jul 2018 | 17:03 PM

Disclosures under Reg. 31(1) and 31(2) of SEBI (SAST) Regulations, 2011

By BSE on 26 Jul 2018 | 14:55 PM

JSW Steel's Recent video coverage

JSW Steel plans to raise $300-500 mn via stake sale

JSW Steel in talks with Brazilian co for iron ore assets

JSW Steel's Corporate Information

JSW Steel's Reports

JSW is part of $10 billion OP Jindal Group. It has grown to $5 billion in little over a decade and has presence across various sectors – Steel, Energy, Minerals, Port & Infrastructure, Ce...

Management Info

Sajjan Jindal Chairman

Sajjan Jindal Managing Director

Lancy Varghese Secretary

Registered Office

Address: J S W Centre J S W Centre Bandra (East),-

Tel: 022 42861000

Fax: 022 42863000

Email: -

Website: www.jsw.in

Registrars Details

Karvy Fintech Pvt Ltd.-(Karvy Computuershare Pvt Ltd.)

Plot No 17-24 , Near Image Hospital,Reliance Cybervilae,Vithalrao Nagar,Madhapur,Hyderabad
Plot No 17-24 , Near Image Hospital,
Reliance Cybervilae,Vithalrao Nagar,

MARKET INDICATORS

NIFTY50

SENSEX

BSE MIDCAP

GOLD

SILVER

CRUDE OIL

JSW Steel Ltd.

PUT/CALL Ratio (PCR)

Options Chain

JSW Steel

News

Information

Financials

Peer Comparison

Follow us on

Trending

NDTV Group Sites