Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
323.50
Change Change %
-2.00 -0.61%

Updated:23 Oct, 2020, 11:39 AM IST

BSE
323.15
Change Change %
-2.60 -0.80%

Updated:23 Oct, 2020, 11:44 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE330.00
11.50 1.05 10.05% 312.00
Previous Close 10.45
Open 11.00
High 11.85
Low 9.90
Vol 99,900
Open Interest (OI) 89,100
Change in OI 5,400
Bid Price 10.55
Offer Price 11.35
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
7.95 0.15 1.92% 315.55
Previous Close 7.80
Open 7.70
High 9.00
Low 7.25
Vol 3,83,400
Open Interest (OI) 2,40,300
Change in OI 99,900
Bid Price 7.85
Offer Price 8.00
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE335.00
14.25 0.20 1.42% 309.25
Previous Close 14.05
Open 12.45
High 14.25
Low 12.45
Vol 8,100
Open Interest (OI) 8,100
Change in OI 0
Bid Price 13.95
Offer Price 14.75
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
5.60 0.00 0.00% 317.90
Previous Close 5.60
Open 5.80
High 6.60
Low 5.10
Vol 10,53,000
Open Interest (OI) 6,31,800
Change in OI 1,43,100
Bid Price 5.60
Offer Price 5.70
Bid Quantity 5,400
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE315.00
3.95 -0.10 -2.47% 319.55
Previous Close 4.05
Open 4.15
High 4.70
Low 3.65
Vol 4,37,400
Open Interest (OI) 2,16,000
Change in OI 10,800
Bid Price 3.85
Offer Price 3.95
Bid Quantity 8,100
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE300.00
1.30 -0.10 -7.14% 322.20
Previous Close 1.40
Open 1.90
High 1.90
Low 1.20
Vol 4,37,400
Open Interest (OI) 11,85,300
Change in OI -13,500
Bid Price 1.20
Offer Price 1.25
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE295.00
28.85 -2.75 -8.70% 294.65
Previous Close 31.60
Open 28.85
High 28.85
Low 28.85
Vol 2,700
Open Interest (OI) 1,35,000
Change in OI 0
Bid Price 29.00
Offer Price 30.05
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE310.00
2.55 -0.25 -8.93% 320.95
Previous Close 2.80
Open 2.75
High 3.25
Low 2.55
Vol 7,64,100
Open Interest (OI) 8,53,200
Change in OI 1,32,300
Bid Price 2.55
Offer Price 2.65
Bid Quantity 8,100
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE300.00
24.80 -2.70 -9.82% 298.70
Previous Close 27.50
Open 27.75
High 28.00
Low 23.80
Vol 51,300
Open Interest (OI) 7,18,200
Change in OI -24,300
Bid Price 24.60
Offer Price 24.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE305.00
1.80 -0.20 -10.00% 321.70
Previous Close 2.00
Open 2.15
High 2.15
Low 1.75
Vol 3,10,500
Open Interest (OI) 2,80,800
Change in OI 37,800
Bid Price 1.75
Offer Price 1.85
Bid Quantity 8,100
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
PE295.00
0.90 -0.15 -14.29% 322.60
Previous Close 1.05
Open 1.00
High 1.10
Low 0.90
Vol 51,300
Open Interest (OI) 2,48,400
Change in OI -5,400
Bid Price 0.85
Offer Price 1.00
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE310.00
16.10 -3.00 -15.71% 307.40
Previous Close 19.10
Open 18.70
High 19.60
Low 15.00
Vol 70,200
Open Interest (OI) 4,59,000
Change in OI 0
Bid Price 15.95
Offer Price 16.35
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE305.00
20.00 -4.40 -18.03% 303.50
Previous Close 24.40
Open 23.05
High 23.05
Low 20.00
Vol 27,000
Open Interest (OI) 1,13,400
Change in OI -8,100
Bid Price 19.90
Offer Price 20.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE320.00
9.40 -2.25 -19.31% 314.10
Previous Close 11.65
Open 11.50
High 12.40
Low 8.30
Vol 5,21,100
Open Interest (OI) 7,10,100
Change in OI -8,100
Bid Price 9.20
Offer Price 9.50
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
11.65 -3.40 -22.59% 311.85
Previous Close 15.05
Open 15.00
High 15.00
Low 11.65
Vol 27,000
Open Interest (OI) 1,13,400
Change in OI 0
Bid Price 12.30
Offer Price 12.75
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
6.80 -2.10 -23.60% 316.70
Previous Close 8.90
Open 8.90
High 9.55
Low 5.85
Vol 9,96,300
Open Interest (OI) 6,66,900
Change in OI 1,53,900
Bid Price 6.60
Offer Price 6.75
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE330.00
4.65 -1.95 -29.55% 318.85
Previous Close 6.60
Open 6.70
High 7.00
Low 4.10
Vol 26,67,600
Open Interest (OI) 17,76,600
Change in OI 2,24,100
Bid Price 4.60
Offer Price 4.70
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE335.00
3.15 -1.55 -32.98% 320.35
Previous Close 4.70
Open 5.15
High 5.15
Low 2.80
Vol 6,37,200
Open Interest (OI) 3,96,900
Change in OI 62,100
Bid Price 3.10
Offer Price 3.20
Bid Quantity 5,400
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE340.00
2.05 -1.25 -37.88% 321.45
Previous Close 3.30
Open 3.35
High 3.55
Low 1.85
Vol 9,31,500
Open Interest (OI) 9,01,800
Change in OI 1,48,500
Bid Price 2.00
Offer Price 2.10
Bid Quantity 16,200
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE345.00
1.40 -1.05 -42.86% 322.10
Previous Close 2.45
Open 2.00
High 2.05
Low 1.30
Vol 1,29,600
Open Interest (OI) 1,10,700
Change in OI -2,700
Bid Price 1.35
Offer Price 1.45
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE350.00
1.00 -0.75 -42.86% 322.50
Previous Close 1.75
Open 2.00
High 2.00
Low 0.90
Vol 5,02,200
Open Interest (OI) 7,23,600
Change in OI 81,000
Bid Price 0.95
Offer Price 1.05
Bid Quantity 8,100
Offer Quantity 18,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
29-10-2020
OPTSTK
CE355.00
0.45 -0.80 -64.00% 323.05
Previous Close 1.25
Open 1.20
High 1.20
Low 0.45
Vol 29,700
Open Interest (OI) 1,37,700
Change in OI -8,100
Bid Price 0.50
Offer Price 0.65
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
15.00 0.60 4.17% 308.50
Previous Close 14.40
Open 15.15
High 15.55
Low 14.70
Vol 18,900
Open Interest (OI) 59,400
Change in OI 5,400
Bid Price 14.20
Offer Price 14.95
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE335.00
13.65 0.00 0.00% 309.85
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 12.00
Offer Price 12.55
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
14.25 0.00 0.00% 309.25
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 11.85
Offer Price 13.20
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
27.90 0.00 0.00% 295.60
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 24.90
Offer Price 29.90
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
PE295.00
10.00 0.00 0.00% 313.50
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 1.00
Offer Price 8.60
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
PE305.00
9.50 0.00 0.00% 314.00
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 8.00
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
PE310.00
10.60 -0.20 -1.85% 312.90
Previous Close 10.80
Open 11.00
High 11.50
Low 10.30
Vol 16,200
Open Interest (OI) 43,200
Change in OI 10,800
Bid Price 10.25
Offer Price 10.90
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
7.30 -0.15 -2.01% 316.20
Previous Close 7.45
Open 7.45
High 7.70
Low 7.10
Vol 67,500
Open Interest (OI) 99,900
Change in OI 27,000
Bid Price 7.00
Offer Price 7.30
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
32.85 -1.95 -5.60% 290.65
Previous Close 34.80
Open 32.85
High 32.85
Low 32.85
Vol 2,700
Open Interest (OI) 27,000
Change in OI 0
Bid Price 23.50
Offer Price 33.55
Bid Quantity 24,300
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE320.00
19.10 -2.55 -11.78% 304.40
Previous Close 21.65
Open 21.00
High 21.00
Low 19.10
Vol 29,700
Open Interest (OI) 1,16,100
Change in OI 10,800
Bid Price 19.30
Offer Price 19.90
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE350.00
7.80 -1.35 -14.75% 315.70
Previous Close 9.15
Open 10.00
High 10.00
Low 7.75
Vol 54,000
Open Interest (OI) 1,80,900
Change in OI 16,200
Bid Price 7.85
Offer Price 8.00
Bid Quantity 10,800
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE330.00
14.05 -2.50 -15.11% 309.45
Previous Close 16.55
Open 16.30
High 16.30
Low 14.00
Vol 16,200
Open Interest (OI) 1,32,300
Change in OI 10,800
Bid Price 14.25
Offer Price 15.10
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JSWSTEEL
26-11-2020
OPTSTK
CE340.00
10.60 -2.20 -17.19% 312.90
Previous Close 12.80
Open 12.55
High 12.55
Low 10.25
Vol 24,300
Open Interest (OI) 1,56,600
Change in OI 8,100
Bid Price 10.50
Offer Price 11.00
Bid Quantity 2,700
Offer Quantity 8,100

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