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
287.70
| Change | Change % |
| 0.85 | 0.30% |
Updated:18 Sep, 2020, 15:59 PM IST |
|
BSE
287.60
| Change | Change % |
| 0.55 | 0.19% |
Updated:18 Sep, 2020, 16:01 PM IST |
|
Expiry Date:
Strike Price:
Option Type:
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE310.00 |
26.55 | 2.55 | 10.63% | 261.15 |
|
Previous Close 24.00
Open 23.45
High 26.55
Low 23.45
Vol 8,100
Open Interest (OI) 91,800
Change in OI 0
Bid Price 10.75
Offer Price 26.15
Bid Quantity 62,100
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE270.00 |
21.00 | 1.45 | 7.42% | 266.70 |
|
Previous Close 19.55
Open 19.55
High 23.15
Low 19.35
Vol 1,29,600
Open Interest (OI) 1,86,300
Change in OI -89,100
Bid Price 19.00
Offer Price 19.90
Bid Quantity 2,700
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE225.00 |
14.90 | 0.00 | 0.00% | 272.80 |
|
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 24-09-2020 |
OPTSTK PE205.00 |
4.70 | 0.00 | 0.00% | 283.00 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE215.00 |
2.50 | 0.00 | 0.00% | 285.20 |
|
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 24-09-2020 |
OPTSTK CE220.00 |
18.50 | 0.00 | 0.00% | 269.20 |
|
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 61.90
Offer Price 78.90
Bid Quantity 62,100
Offer Quantity 64,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE230.00 |
57.00 | 0.00 | 0.00% | 230.70 |
|
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 51.90
Offer Price 63.80
Bid Quantity 10,800
Offer Quantity 16,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE260.00 |
30.00 | 0.00 | 0.00% | 257.70 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 70,200
Change in OI 0
Bid Price 26.75
Offer Price 32.70
Bid Quantity 13,500
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE170.00 |
0.50 | 0.00 | 0.00% | 287.20 |
|
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 24-09-2020 |
OPTSTK CE250.00 |
42.50 | 0.00 | 0.00% | 245.20 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 29,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE240.00 |
45.00 | 0.00 | 0.00% | 242.70 |
|
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 42.90
Offer Price 54.25
Bid Quantity 13,500
Offer Quantity 62,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE245.00 |
11.00 | 0.00 | 0.00% | 276.70 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 38.30
Offer Price 48.80
Bid Quantity 2,700
Offer Quantity 62,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE235.00 |
0.45 | 0.00 | 0.00% | 287.25 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE305.00 |
27.55 | 0.00 | 0.00% | 260.15 |
|
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 24-09-2020 |
OPTSTK PE190.00 |
2.30 | 0.00 | 0.00% | 285.40 |
|
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 24-09-2020 |
OPTSTK PE200.00 |
0.15 | 0.00 | 0.00% | 287.55 |
|
Previous Close 0.15
Open 0.05
High 0.15
Low 0.05
Vol 35,100
Open Interest (OI) 4,05,000
Change in OI -27,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 27,000
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE255.00 |
24.15 | 0.00 | 0.00% | 263.55 |
|
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 32.35
Offer Price 42.65
Bid Quantity 2,700
Offer Quantity 18,900
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE265.00 |
29.50 | 0.00 | 0.00% | 258.20 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,400
Change in OI 0
Bid Price 19.50
Offer Price 26.35
Bid Quantity 13,500
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE275.00 |
14.40 | -1.00 | -6.49% | 273.30 |
|
Previous Close 15.40
Open 16.00
High 20.20
Low 14.40
Vol 21,600
Open Interest (OI) 32,400
Change in OI -13,500
Bid Price 13.40
Offer Price 15.40
Bid Quantity 5,400
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE320.00 |
29.95 | -2.20 | -6.84% | 257.75 |
|
Previous Close 32.15
Open 29.55
High 29.95
Low 29.55
Vol 5,400
Open Interest (OI) 16,200
Change in OI 0
Bid Price 29.45
Offer Price 33.35
Bid Quantity 5,400
Offer Quantity 13,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE280.00 |
10.60 | -1.20 | -10.17% | 277.10 |
|
Previous Close 11.80
Open 11.50
High 15.80
Low 10.05
Vol 6,31,800
Open Interest (OI) 3,88,800
Change in OI -72,900
Bid Price 10.60
Offer Price 11.25
Bid Quantity 2,700
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE285.00 |
7.75 | -0.95 | -10.92% | 279.95 |
|
Previous Close 8.70
Open 8.50
High 12.00
Low 7.05
Vol 9,63,900
Open Interest (OI) 2,18,700
Change in OI -1,24,200
Bid Price 7.45
Offer Price 7.80
Bid Quantity 2,700
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE300.00 |
13.00 | -2.95 | -18.50% | 274.70 |
|
Previous Close 15.95
Open 15.35
High 15.35
Low 10.00
Vol 40,500
Open Interest (OI) 99,900
Change in OI -5,400
Bid Price 10.70
Offer Price 14.80
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE330.00 |
0.40 | -0.10 | -20.00% | 287.30 |
|
Previous Close 0.50
Open 0.45
High 0.45
Low 0.25
Vol 2,05,200
Open Interest (OI) 5,75,100
Change in OI -16,200
Bid Price 0.25
Offer Price 0.35
Bid Quantity 29,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE290.00 |
4.90 | -1.30 | -20.97% | 282.80 |
|
Previous Close 6.20
Open 5.75
High 8.90
Low 4.70
Vol 29,37,600
Open Interest (OI) 8,61,300
Change in OI -1,53,900
Bid Price 5.00
Offer Price 5.40
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE295.00 |
9.85 | -2.65 | -21.20% | 277.85 |
|
Previous Close 12.50
Open 10.20
High 10.45
Low 8.15
Vol 35,100
Open Interest (OI) 54,000
Change in OI -2,700
Bid Price 8.90
Offer Price 10.50
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE325.00 |
0.35 | -0.15 | -30.00% | 287.35 |
|
Previous Close 0.50
Open 0.60
High 0.60
Low 0.35
Vol 91,800
Open Interest (OI) 1,64,700
Change in OI -32,400
Bid Price 0.35
Offer Price 0.45
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE290.00 |
6.35 | -2.95 | -31.72% | 281.35 |
|
Previous Close 9.30
Open 9.35
High 9.35
Low 4.50
Vol 13,55,400
Open Interest (OI) 2,99,700
Change in OI 2,700
Bid Price 5.85
Offer Price 6.70
Bid Quantity 8,100
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE335.00 |
0.20 | -0.10 | -33.33% | 287.50 |
|
Previous Close 0.30
Open 0.30
High 0.30
Low 0.20
Vol 29,700
Open Interest (OI) 48,600
Change in OI -2,700
Bid Price 0.15
Offer Price 0.25
Bid Quantity 13,500
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE230.00 |
0.20 | -0.10 | -33.33% | 287.50 |
|
Previous Close 0.30
Open 0.30
High 0.30
Low 0.15
Vol 18,900
Open Interest (OI) 3,80,700
Change in OI -5,400
Bid Price 0.15
Offer Price 0.25
Bid Quantity 37,800
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE250.00 |
0.30 | -0.15 | -33.33% | 287.40 |
|
Previous Close 0.45
Open 0.45
High 0.45
Low 0.20
Vol 2,78,100
Open Interest (OI) 11,09,700
Change in OI -1,53,900
Bid Price 0.25
Offer Price 0.40
Bid Quantity 2,700
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE285.00 |
4.50 | -2.30 | -33.82% | 283.20 |
|
Previous Close 6.80
Open 6.85
High 6.85
Low 2.70
Vol 14,55,300
Open Interest (OI) 3,18,600
Change in OI -29,700
Bid Price 4.10
Offer Price 4.35
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE295.00 |
3.00 | -1.55 | -34.07% | 284.70 |
|
Previous Close 4.55
Open 4.50
High 6.45
Low 3.00
Vol 18,98,100
Open Interest (OI) 3,15,900
Change in OI 54,000
Bid Price 1.05
Offer Price 3.30
Bid Quantity 62,100
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE305.00 |
1.40 | -0.80 | -36.36% | 286.30 |
|
Previous Close 2.20
Open 2.30
High 2.85
Low 1.30
Vol 6,12,900
Open Interest (OI) 2,51,100
Change in OI 2,700
Bid Price 1.35
Offer Price 1.55
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE300.00 |
2.10 | -1.20 | -36.36% | 285.60 |
|
Previous Close 3.30
Open 3.00
High 4.25
Low 2.05
Vol 22,81,500
Open Interest (OI) 11,90,700
Change in OI -2,45,700
Bid Price 2.05
Offer Price 2.20
Bid Quantity 2,700
Offer Quantity 8,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE310.00 |
0.95 | -0.65 | -40.63% | 286.75 |
|
Previous Close 1.60
Open 1.50
High 1.85
Low 0.90
Vol 8,82,900
Open Interest (OI) 6,29,100
Change in OI -1,35,000
Bid Price 0.90
Offer Price 1.00
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE280.00 |
2.55 | -2.25 | -46.88% | 285.15 |
|
Previous Close 4.80
Open 5.00
High 5.00
Low 1.90
Vol 22,05,900
Open Interest (OI) 8,66,700
Change in OI 1,75,500
Bid Price 2.55
Offer Price 2.65
Bid Quantity 18,900
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE320.00 |
0.45 | -0.40 | -47.06% | 287.25 |
|
Previous Close 0.85
Open 0.85
High 0.95
Low 0.45
Vol 3,21,300
Open Interest (OI) 4,15,800
Change in OI -18,900
Bid Price 0.20
Offer Price 0.45
Bid Quantity 8,100
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE275.00 |
1.75 | -1.60 | -47.76% | 285.95 |
|
Previous Close 3.35
Open 2.95
High 2.95
Low 1.30
Vol 6,02,100
Open Interest (OI) 3,34,800
Change in OI 78,300
Bid Price 1.30
Offer Price 1.75
Bid Quantity 2,700
Offer Quantity 13,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE315.00 |
0.55 | -0.55 | -50.00% | 287.15 |
|
Previous Close 1.10
Open 1.10
High 1.10
Low 0.55
Vol 86,400
Open Interest (OI) 2,67,300
Change in OI -10,800
Bid Price 0.50
Offer Price 0.75
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE220.00 |
0.10 | -0.10 | -50.00% | 287.60 |
|
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 8,100
Open Interest (OI) 1,02,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE255.00 |
0.35 | -0.45 | -56.25% | 287.35 |
|
Previous Close 0.80
Open 0.40
High 0.50
Low 0.20
Vol 91,800
Open Interest (OI) 1,10,700
Change in OI -8,100
Bid Price 0.20
Offer Price 0.40
Bid Quantity 5,400
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE270.00 |
0.95 | -1.40 | -59.57% | 286.75 |
|
Previous Close 2.35
Open 2.30
High 2.30
Low 0.85
Vol 10,74,600
Open Interest (OI) 6,64,200
Change in OI -2,40,300
Bid Price 0.85
Offer Price 1.05
Bid Quantity 8,100
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE240.00 |
0.10 | -0.15 | -60.00% | 287.60 |
|
Previous Close 0.25
Open 0.15
High 0.20
Low 0.10
Vol 86,400
Open Interest (OI) 4,05,000
Change in OI -64,800
Bid Price 0.15
Offer Price 0.20
Bid Quantity 16,200
Offer Quantity 18,900
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE265.00 |
0.60 | -0.95 | -61.29% | 287.10 |
|
Previous Close 1.55
Open 1.55
High 1.55
Low 0.50
Vol 1,45,800
Open Interest (OI) 1,32,300
Change in OI 27,000
Bid Price 0.20
Offer Price 0.80
Bid Quantity 2,700
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE260.00 |
0.35 | -0.70 | -66.67% | 287.35 |
|
Previous Close 1.05
Open 1.00
High 1.00
Low 0.35
Vol 3,56,400
Open Interest (OI) 5,02,200
Change in OI -64,800
Bid Price 0.40
Offer Price 0.50
Bid Quantity 8,100
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE245.00 |
0.15 | -0.65 | -81.25% | 287.55 |
|
Previous Close 0.80
Open 0.30
High 0.30
Low 0.15
Vol 8,100
Open Interest (OI) 59,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE225.00 |
0.10 | -0.70 | -87.50% | 287.60 |
|
Previous Close 0.80
Open 0.10
High 0.10
Low 0.10
Vol 2,700
Open Interest (OI) 10,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE285.00 |
20.65 | 12.90 | 166.45% | 267.05 |
|
Previous Close 7.75
Open 21.00
High 21.00
Low 20.65
Vol 5,400
Open Interest (OI) 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE295.00 |
17.30 | 2.10 | 13.82% | 270.40 |
|
Previous Close 15.20
Open 17.50
High 17.50
Low 17.30
Vol 5,400
Open Interest (OI) 5,400
Change in OI 2,700
Bid Price 10.15
Offer Price 15.35
Bid Quantity 62,100
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE280.00 |
12.75 | 0.15 | 1.19% | 274.95 |
|
Previous Close 12.60
Open 12.70
High 12.75
Low 12.05
Vol 70,200
Open Interest (OI) 70,200
Change in OI 56,700
Bid Price 12.75
Offer Price 13.50
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 |
12.60 | 0.10 | 0.80% | 275.10 |
|
Previous Close 12.50
Open 13.70
High 15.55
Low 12.00
Vol 99,900
Open Interest (OI) 59,400
Change in OI 24,300
Bid Price 11.80
Offer Price 12.85
Bid Quantity 2,700
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE315.00 |
9.00 | 0.00 | 0.00% | 278.70 |
|
Previous Close 9.00
Open 2.15
High 9.00
Low 2.15
Vol 5,400
Open Interest (OI) 5,400
Change in OI 0
Bid Price 2.45
Offer Price 11.25
Bid Quantity 62,100
Offer Quantity 62,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE295.00 |
24.05 | 0.00 | 0.00% | 263.65 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 20.00
Offer Price 25.95
Bid Quantity 2,700
Offer Quantity 62,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE305.00 |
12.95 | 0.00 | 0.00% | 274.75 |
|
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 29-10-2020 |
OPTSTK PE265.00 |
9.10 | 0.00 | 0.00% | 278.60 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE290.00 |
17.00 | -0.05 | -0.29% | 270.70 |
|
Previous Close 17.05
Open 18.00
High 20.25
Low 17.00
Vol 29,700
Open Interest (OI) 35,100
Change in OI 21,600
Bid Price 12.10
Offer Price 17.40
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE310.00 |
9.45 | -0.30 | -3.08% | 278.25 |
|
Previous Close 9.75
Open 10.00
High 11.55
Low 9.45
Vol 70,200
Open Interest (OI) 67,500
Change in OI 56,700
Bid Price 9.00
Offer Price 9.75
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 |
6.50 | -1.05 | -13.91% | 281.20 |
|
Previous Close 7.55
Open 7.50
High 7.50
Low 6.50
Vol 8,100
Open Interest (OI) 18,900
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE320.00 |
7.00 | -1.20 | -14.63% | 280.70 |
|
Previous Close 8.20
Open 8.10
High 8.10
Low 7.00
Vol 13,500
Open Interest (OI) 37,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE270.00 |
9.00 | -2.00 | -18.18% | 278.70 |
|
Previous Close 11.00
Open 8.90
High 9.95
Low 8.45
Vol 27,000
Open Interest (OI) 37,800
Change in OI 2,700
Bid Price 8.50
Offer Price 9.60
Bid Quantity 5,400
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE250.00 |
4.00 | -1.00 | -20.00% | 283.70 |
|
Previous Close 5.00
Open 4.00
High 4.00
Low 4.00
Vol 2,700
Open Interest (OI) 21,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE285.00 |
13.80 | -3.55 | -20.46% | 273.90 |
|
Previous Close 17.35
Open 13.80
High 13.80
Low 13.80
Vol 2,700
Open Interest (OI) 5,400
Change in OI 2,700
Bid Price 0.05
Offer Price 15.70
Bid Quantity 2,700
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE290.00 |
17.00 | -62.40 | -78.59% | 270.70 |
|
Previous Close 79.40
Open 16.00
High 17.00
Low 15.00
Vol 48,600
Open Interest (OI) 45,900
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE275.00 |
10.20 | -56.70 | -84.75% | 277.50 |
|
Previous Close 66.90
Open 10.20
High 10.20
Low 10.20
Vol 2,700
Open Interest (OI) 0
|
|||||
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.