Market Dashboard
- You are here:
- Home
- Markets
- Market Dashboard
- JSW Steel Ltd.
- F&O
NSE Symbol: | BSE Code: | ISIN: | Sector:
- Add to Portfolio
- Add to Watchlist
- Add to Alert
- Add to Message
Add to Portfolio
NSE
325.50
| Change | Change % |
| 2.55 | 0.79% |
Updated:22 Oct, 2020, 16:02 PM IST |
|
BSE
325.75
| Change | Change % |
| 2.90 | 0.90% |
Updated:22 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 PE240.00 |
0.25 | 0.15 | 150.00% | 325.25 |
|
Previous Close 0.10
Open 0.25
High 0.25
Low 0.25
Vol 5,400
Open Interest (OI) 2,13,300
Change in OI -5,400
Bid Price 0.10
Offer Price 0.20
Bid Quantity 13,500
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE280.00 |
45.85 | 8.45 | 22.59% | 279.65 |
|
Previous Close 37.40
Open 46.15
High 46.15
Low 43.95
Vol 18,900
Open Interest (OI) 2,99,700
Change in OI -5,400
Bid Price 44.85
Offer Price 46.60
Bid Quantity 2,700
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE305.00 |
24.40 | 4.05 | 19.90% | 301.10 |
|
Previous Close 20.35
Open 20.00
High 24.40
Low 19.15
Vol 13,500
Open Interest (OI) 1,21,500
Change in OI -8,100
Bid Price 18.60
Offer Price 23.05
Bid Quantity 2,700
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE275.00 |
51.40 | 7.60 | 17.35% | 274.10 |
|
Previous Close 43.80
Open 51.40
High 51.40
Low 48.55
Vol 16,200
Open Interest (OI) 54,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE270.00 |
57.25 | 8.25 | 16.84% | 268.25 |
|
Previous Close 49.00
Open 53.25
High 57.25
Low 53.25
Vol 5,400
Open Interest (OI) 1,24,200
Change in OI -2,700
Bid Price 47.35
Offer Price 58.85
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE315.00 |
15.00 | 1.75 | 13.21% | 310.50 |
|
Previous Close 13.25
Open 13.05
High 15.50
Low 11.75
Vol 3,18,600
Open Interest (OI) 1,18,800
Change in OI -51,300
Bid Price 13.15
Offer Price 14.70
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 |
27.95 | 2.95 | 11.80% | 297.55 |
|
Previous Close 25.00
Open 24.10
High 28.60
Low 23.00
Vol 1,75,500
Open Interest (OI) 7,42,500
Change in OI -45,900
Bid Price 25.30
Offer Price 27.15
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE290.00 |
37.20 | 3.90 | 11.71% | 288.30 |
|
Previous Close 33.30
Open 33.05
High 37.45
Low 33.05
Vol 32,400
Open Interest (OI) 3,29,400
Change in OI -21,600
Bid Price 33.60
Offer Price 36.50
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 |
8.80 | 0.60 | 7.32% | 316.70 |
|
Previous Close 8.20
Open 6.35
High 9.55
Low 6.35
Vol 21,60,000
Open Interest (OI) 5,07,600
Change in OI 51,300
Bid Price 8.75
Offer Price 9.10
Bid Quantity 2,700
Offer Quantity 8,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE330.00 |
6.65 | 0.45 | 7.26% | 318.85 |
|
Previous Close 6.20
Open 5.80
High 7.15
Low 5.15
Vol 50,27,400
Open Interest (OI) 15,63,300
Change in OI 2,61,900
Bid Price 6.65
Offer Price 6.70
Bid Quantity 2,700
Offer Quantity 10,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE310.00 |
18.25 | 1.20 | 7.04% | 307.25 |
|
Previous Close 17.05
Open 17.00
High 19.75
Low 14.90
Vol 2,83,500
Open Interest (OI) 4,59,000
Change in OI -43,200
Bid Price 16.25
Offer Price 18.40
Bid Quantity 21,600
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE295.00 |
31.60 | 2.00 | 6.76% | 293.90 |
|
Previous Close 29.60
Open 31.85
High 31.85
Low 31.30
Vol 8,100
Open Interest (OI) 1,37,700
Change in OI -2,700
Bid Price 29.30
Offer Price 32.45
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 |
4.75 | 0.25 | 5.56% | 320.75 |
|
Previous Close 4.50
Open 4.50
High 5.20
Low 3.80
Vol 13,79,700
Open Interest (OI) 3,42,900
Change in OI 67,500
Bid Price 4.15
Offer Price 5.10
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 |
10.80 | 0.30 | 2.86% | 314.70 |
|
Previous Close 10.50
Open 8.90
High 12.30
Low 8.85
Vol 20,14,200
Open Interest (OI) 7,18,200
Change in OI -1,53,900
Bid Price 10.80
Offer Price 11.60
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% | 325.35 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE230.00 |
40.75 | 0.00 | 0.00% | 284.75 |
|
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 82.70
Offer Price 103.30
Bid Quantity 62,100
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% | 325.45 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE250.00 |
29.40 | 0.00 | 0.00% | 296.10 |
|
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 66.10
Offer Price 86.85
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% | 325.40 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE240.00 |
50.85 | 0.00 | 0.00% | 274.65 |
|
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 74.00
Offer Price 91.85
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% | 325.25 |
|
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 2,700
Open Interest (OI) 37,800
Change in OI -2,700
Bid Price 0.15
Offer Price 0.30
Bid Quantity 2,700
Offer Quantity 27,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE200.00 |
0.20 | 0.00 | 0.00% | 325.30 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 35,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE255.00 |
21.20 | 0.00 | 0.00% | 304.30 |
|
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 61.50
Offer Price 78.15
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% | 269.50 |
|
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 56.55
Offer Price 82.10
Bid Quantity 8,100
Offer Quantity 62,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE260.00 |
64.00 | -1.00 | -1.54% | 261.50 |
|
Previous Close 65.00
Open 63.55
High 66.00
Low 63.55
Vol 1,08,000
Open Interest (OI) 1,86,300
Change in OI -72,900
Bid Price 63.30
Offer Price 66.25
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE340.00 |
3.30 | -0.10 | -2.94% | 322.20 |
|
Previous Close 3.40
Open 2.85
High 3.80
Low 2.65
Vol 19,17,000
Open Interest (OI) 7,61,400
Change in OI 43,200
Bid Price 3.05
Offer Price 3.55
Bid Quantity 5,400
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE285.00 |
38.60 | -1.20 | -3.02% | 286.90 |
|
Previous Close 39.80
Open 38.60
High 38.60
Low 38.60
Vol 2,700
Open Interest (OI) 2,21,400
Change in OI 0
Bid Price 36.45
Offer Price 53.75
Bid Quantity 2,700
Offer Quantity 62,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE355.00 |
1.35 | -0.05 | -3.57% | 324.15 |
|
Previous Close 1.40
Open 1.00
High 1.40
Low 0.95
Vol 75,600
Open Interest (OI) 1,45,800
Change in OI -16,200
Bid Price 1.15
Offer Price 2.00
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE360.00 |
1.05 | -0.05 | -4.55% | 324.45 |
|
Previous Close 1.10
Open 1.00
High 1.15
Low 0.80
Vol 94,500
Open Interest (OI) 1,29,600
Change in OI 43,200
Bid Price 0.85
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 CE370.00 |
0.70 | -0.05 | -6.67% | 324.80 |
|
Previous Close 0.75
Open 0.50
High 0.70
Low 0.35
Vol 16,200
Open Interest (OI) 1,18,800
Change in OI 8,100
Bid Price 0.60
Offer Price 0.70
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 |
9.00 | -0.65 | -6.74% | 316.50 |
|
Previous Close 9.65
Open 9.65
High 11.25
Low 7.25
Vol 9,61,200
Open Interest (OI) 1,45,800
Change in OI 51,300
Bid Price 8.20
Offer Price 9.00
Bid Quantity 2,700
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE350.00 |
1.80 | -0.15 | -7.69% | 323.70 |
|
Previous Close 1.95
Open 1.80
High 2.00
Low 1.50
Vol 8,99,100
Open Interest (OI) 6,50,700
Change in OI 5,400
Bid Price 1.45
Offer Price 1.85
Bid Quantity 2,700
Offer Quantity 8,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE330.00 |
11.90 | -1.15 | -8.81% | 313.60 |
|
Previous Close 13.05
Open 13.80
High 14.65
Low 9.85
Vol 1,53,900
Open Interest (OI) 81,000
Change in OI 27,000
Bid Price 11.00
Offer Price 12.70
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 |
2.25 | -0.30 | -11.76% | 323.25 |
|
Previous Close 2.55
Open 2.55
High 2.65
Low 2.00
Vol 1,62,000
Open Interest (OI) 1,10,700
Change in OI 21,600
Bid Price 0.60
Offer Price 3.95
Bid Quantity 5,400
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE320.00 |
6.15 | -1.05 | -14.58% | 319.35 |
|
Previous Close 7.20
Open 8.75
High 8.75
Low 5.25
Vol 18,63,000
Open Interest (OI) 5,42,700
Change in OI 97,200
Bid Price 5.90
Offer Price 6.15
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 |
0.55 | -0.10 | -15.38% | 324.95 |
|
Previous Close 0.65
Open 0.65
High 0.90
Low 0.50
Vol 62,100
Open Interest (OI) 2,21,400
Change in OI -5,400
Bid Price 0.60
Offer Price 0.70
Bid Quantity 2,700
Offer Quantity 8,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE300.00 |
1.50 | -0.30 | -16.67% | 324.00 |
|
Previous Close 1.80
Open 1.90
High 2.15
Low 1.25
Vol 11,50,200
Open Interest (OI) 12,25,800
Change in OI 10,800
Bid Price 1.30
Offer Price 1.50
Bid Quantity 5,400
Offer Quantity 13,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE315.00 |
4.25 | -1.00 | -19.05% | 321.25 |
|
Previous Close 5.25
Open 5.55
High 6.35
Low 3.70
Vol 8,07,300
Open Interest (OI) 2,05,200
Change in OI -2,700
Bid Price 4.15
Offer Price 4.30
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE295.00 |
1.00 | -0.25 | -20.00% | 324.50 |
|
Previous Close 1.25
Open 1.30
High 1.50
Low 0.85
Vol 99,900
Open Interest (OI) 2,56,500
Change in OI -18,900
Bid Price 0.85
Offer Price 1.05
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 |
2.95 | -0.75 | -20.27% | 322.55 |
|
Previous Close 3.70
Open 3.80
High 4.60
Low 2.50
Vol 16,17,300
Open Interest (OI) 7,34,400
Change in OI 1,62,000
Bid Price 2.70
Offer Price 3.00
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE230.00 |
0.15 | -0.05 | -25.00% | 325.35 |
|
Previous Close 0.20
Open 0.15
High 0.15
Low 0.15
Vol 2,700
Open Interest (OI) 54,000
Change in OI -2,700
Bid Price 0.05
Offer Price 0.20
Bid Quantity 5,400
Offer Quantity 8,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE290.00 |
0.75 | -0.25 | -25.00% | 324.75 |
|
Previous Close 1.00
Open 0.95
High 1.15
Low 0.70
Vol 2,67,300
Open Interest (OI) 6,15,600
Change in OI -51,300
Bid Price 0.70
Offer Price 0.80
Bid Quantity 2,700
Offer Quantity 18,900
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE280.00 |
0.50 | -0.20 | -28.57% | 325.00 |
|
Previous Close 0.70
Open 0.75
High 0.75
Low 0.40
Vol 2,32,200
Open Interest (OI) 7,99,200
Change in OI 37,800
Bid Price 0.50
Offer Price 0.55
Bid Quantity 8,100
Offer Quantity 16,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE275.00 |
0.50 | -0.20 | -28.57% | 325.00 |
|
Previous Close 0.70
Open 0.50
High 0.55
Low 0.30
Vol 81,000
Open Interest (OI) 1,99,800
Change in OI -2,700
Bid Price 0.35
Offer Price 0.50
Bid Quantity 5,400
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE305.00 |
1.85 | -0.75 | -28.85% | 323.65 |
|
Previous Close 2.60
Open 2.95
High 3.20
Low 1.75
Vol 5,31,900
Open Interest (OI) 2,59,200
Change in OI -2,700
Bid Price 1.80
Offer Price 2.55
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE270.00 |
0.40 | -0.20 | -33.33% | 325.10 |
|
Previous Close 0.60
Open 0.55
High 0.60
Low 0.30
Vol 1,48,500
Open Interest (OI) 5,26,500
Change in OI 16,200
Bid Price 0.35
Offer Price 0.45
Bid Quantity 8,100
Offer Quantity 13,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE250.00 |
0.15 | -0.10 | -40.00% | 325.35 |
|
Previous Close 0.25
Open 0.25
High 0.25
Low 0.15
Vol 1,02,600
Open Interest (OI) 9,20,700
Change in OI -32,400
Bid Price 0.15
Offer Price 0.25
Bid Quantity 18,900
Offer Quantity 24,300
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE265.00 |
0.30 | -0.20 | -40.00% | 325.20 |
|
Previous Close 0.50
Open 0.40
High 0.50
Low 0.25
Vol 1,24,200
Open Interest (OI) 8,37,000
Change in OI -56,700
Bid Price 0.25
Offer Price 0.30
Bid Quantity 13,500
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE260.00 |
0.20 | -0.25 | -55.56% | 325.30 |
|
Previous Close 0.45
Open 0.30
High 0.35
Low 0.20
Vol 2,10,600
Open Interest (OI) 5,72,400
Change in OI -59,400
Bid Price 0.20
Offer Price 0.25
Bid Quantity 8,100
Offer Quantity 10,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE255.00 |
0.10 | -0.20 | -66.67% | 325.40 |
|
Previous Close 0.30
Open 0.10
High 0.10
Low 0.10
Vol 2,700
Open Interest (OI) 37,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE335.00 |
14.05 | -71.55 | -83.59% | 311.45 |
|
Previous Close 85.60
Open 13.70
High 15.00
Low 13.70
Vol 10,800
Open Interest (OI) 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK CE300.00 |
34.65 | 4.65 | 15.50% | 290.85 |
|
Previous Close 30.00
Open 31.00
High 34.90
Low 31.00
Vol 16,200
Open Interest (OI) 24,300
Change in OI 0
Bid Price 22.05
Offer Price 35.90
Bid Quantity 13,500
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK CE350.00 |
9.50 | 0.90 | 10.47% | 316.00 |
|
Previous Close 8.60
Open 8.50
High 9.50
Low 8.00
Vol 1,08,000
Open Interest (OI) 1,67,400
Change in OI 40,500
Bid Price 9.00
Offer Price 9.60
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 |
17.15 | 1.60 | 10.29% | 308.35 |
|
Previous Close 15.55
Open 14.95
High 17.15
Low 14.50
Vol 56,700
Open Interest (OI) 1,18,800
Change in OI 5,400
Bid Price 14.00
Offer Price 17.20
Bid Quantity 2,700
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK CE310.00 |
27.90 | 2.50 | 9.84% | 297.60 |
|
Previous Close 25.40
Open 27.15
High 28.55
Low 27.15
Vol 8,100
Open Interest (OI) 5,400
Change in OI 0
Bid Price 11.75
Offer Price 30.40
Bid Quantity 62,100
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK PE290.00 |
6.50 | 0.50 | 8.33% | 319.00 |
|
Previous Close 6.00
Open 6.50
High 6.50
Low 6.50
Vol 2,700
Open Interest (OI) 16,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK CE340.00 |
12.55 | 0.85 | 7.26% | 312.95 |
|
Previous Close 11.70
Open 11.30
High 13.00
Low 10.90
Vol 70,200
Open Interest (OI) 1,53,900
Change in OI 18,900
Bid Price 12.20
Offer Price 12.55
Bid Quantity 5,400
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK CE320.00 |
22.00 | 1.45 | 7.06% | 303.50 |
|
Previous Close 20.55
Open 18.40
High 22.00
Low 18.40
Vol 86,400
Open Interest (OI) 1,02,600
Change in OI 13,500
Bid Price 18.25
Offer Price 22.95
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 |
4.50 | 0.00 | 0.00% | 321.00 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,900
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK CE290.00 |
40.00 | 0.00 | 0.00% | 285.50 |
|
Previous Close 40.00
Open 40.00
High 40.00
Low 40.00
Vol 2,700
Open Interest (OI) 2,700
Change in OI -2,700
Bid Price 37.55
Offer Price 47.85
Bid Quantity 5,400
Offer Quantity 62,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK PE295.00 |
10.00 | 0.00 | 0.00% | 315.50 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK CE335.00 |
13.65 | -0.05 | -0.36% | 311.85 |
|
Previous Close 13.70
Open 13.65
High 13.65
Low 13.65
Vol 2,700
Open Interest (OI) 64,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK PE310.00 |
10.40 | -1.35 | -11.49% | 315.10 |
|
Previous Close 11.75
Open 11.05
High 11.15
Low 10.40
Vol 21,600
Open Interest (OI) 32,400
Change in OI 8,100
Bid Price 10.05
Offer Price 11.45
Bid Quantity 5,400
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK PE320.00 |
14.00 | -1.85 | -11.67% | 311.50 |
|
Previous Close 15.85
Open 16.50
High 16.50
Low 14.00
Vol 43,200
Open Interest (OI) 56,700
Change in OI 18,900
Bid Price 14.55
Offer Price 15.65
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 |
7.40 | -1.10 | -12.94% | 318.10 |
|
Previous Close 8.50
Open 8.75
High 8.75
Low 7.35
Vol 94,500
Open Interest (OI) 72,900
Change in OI 27,000
Bid Price 7.25
Offer Price 8.05
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK PE270.00 |
2.00 | -0.60 | -23.08% | 323.50 |
|
Previous Close 2.60
Open 2.55
High 2.55
Low 2.00
Vol 24,300
Open Interest (OI) 89,100
Change in OI -8,100
Bid Price 1.90
Offer Price 2.00
Bid Quantity 2,700
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK PE280.00 |
3.30 | -1.70 | -34.00% | 322.20 |
|
Previous Close 5.00
Open 4.25
High 4.25
Low 3.30
Vol 5,400
Open Interest (OI) 51,300
Change in OI 2,700
Bid Price 3.15
Offer Price 3.50
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 |
6.20 | -7.50 | -54.74% | 319.30 |
|
Previous Close 13.70
Open 6.00
High 6.20
Low 6.00
Vol 18,900
Open Interest (OI) 18,900
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK PE315.00 |
14.25 | -33.65 | -70.25% | 311.25 |
|
Previous Close 47.90
Open 14.25
High 14.25
Low 14.25
Vol 2,700
Open Interest (OI) 0
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK PE305.00 |
9.50 | -32.15 | -77.19% | 316.00 |
|
Previous Close 41.65
Open 9.50
High 9.50
Low 9.50
Vol 16,200
Open Interest (OI) 13,500
|
|||||
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.