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
276.30
| Change | Change % |
| -11.40 | -3.96% |
Updated:21 Sep, 2020, 14:24 PM IST |
|
BSE
275.90
| Change | Change % |
| -11.70 | -4.07% |
Updated:21 Sep, 2020, 14:28 PM IST |
|
Expiry Date:
Strike Price:
Option Type:
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE265.00 |
2.70 | 2.05 | 315.38% | 273.60 |
|
Previous Close 0.65
Open 0.55
High 2.75
Low 0.55
Vol 1,86,300
Open Interest (OI) 2,10,600
Change in OI 99,900
Bid Price 2.50
Offer Price 2.85
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE270.00 |
4.50 | 3.40 | 309.09% | 271.80 |
|
Previous Close 1.10
Open 0.70
High 4.80
Low 0.70
Vol 16,90,200
Open Interest (OI) 10,01,700
Change in OI 3,78,000
Bid Price 4.40
Offer Price 4.50
Bid Quantity 10,800
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE275.00 |
6.15 | 4.35 | 241.67% | 270.15 |
|
Previous Close 1.80
Open 1.30
High 6.45
Low 1.15
Vol 12,15,000
Open Interest (OI) 3,53,700
Change in OI 70,200
Bid Price 6.05
Offer Price 6.40
Bid Quantity 5,400
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE260.00 |
1.60 | 1.10 | 220.00% | 274.70 |
|
Previous Close 0.50
Open 0.35
High 1.70
Low 0.25
Vol 4,67,100
Open Interest (OI) 5,21,100
Change in OI 21,600
Bid Price 1.50
Offer Price 1.60
Bid Quantity 8,100
Offer Quantity 8,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE280.00 |
8.35 | 5.65 | 209.26% | 267.95 |
|
Previous Close 2.70
Open 2.60
High 10.15
Low 1.95
Vol 29,59,200
Open Interest (OI) 7,34,400
Change in OI -1,18,800
Bid Price 7.90
Offer Price 8.25
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE285.00 |
11.60 | 7.20 | 163.64% | 264.70 |
|
Previous Close 4.40
Open 4.25
High 12.55
Low 3.40
Vol 11,96,100
Open Interest (OI) 2,59,200
Change in OI -43,200
Bid Price 11.50
Offer Price 11.85
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE250.00 |
0.75 | 0.45 | 150.00% | 275.55 |
|
Previous Close 0.30
Open 0.30
High 0.85
Low 0.10
Vol 3,10,500
Open Interest (OI) 10,01,700
Change in OI -1,02,600
Bid Price 0.75
Offer Price 0.80
Bid Quantity 8,100
Offer Quantity 8,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE290.00 |
16.00 | 9.30 | 138.81% | 260.30 |
|
Previous Close 6.70
Open 6.85
High 16.00
Low 5.55
Vol 6,66,900
Open Interest (OI) 2,16,000
Change in OI -78,300
Bid Price 15.50
Offer Price 16.10
Bid Quantity 5,400
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE295.00 |
19.50 | 9.65 | 97.97% | 256.80 |
|
Previous Close 9.85
Open 8.90
High 19.50
Low 8.90
Vol 56,700
Open Interest (OI) 59,400
Change in OI 8,100
Bid Price 19.90
Offer Price 21.15
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE300.00 |
24.90 | 11.90 | 91.54% | 251.40 |
|
Previous Close 13.00
Open 13.50
High 24.90
Low 12.20
Vol 54,000
Open Interest (OI) 91,800
Change in OI -8,100
Bid Price 24.75
Offer Price 25.80
Bid Quantity 2,700
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE240.00 |
0.20 | 0.05 | 33.33% | 276.10 |
|
Previous Close 0.15
Open 0.10
High 0.25
Low 0.10
Vol 62,100
Open Interest (OI) 3,67,200
Change in OI -32,400
Bid Price 0.15
Offer Price 0.25
Bid Quantity 5,400
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE245.00 |
0.20 | 0.05 | 33.33% | 276.10 |
|
Previous Close 0.15
Open 0.15
High 0.20
Low 0.15
Vol 5,400
Open Interest (OI) 54,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE310.00 |
33.00 | 6.45 | 24.29% | 243.30 |
|
Previous Close 26.55
Open 24.80
High 33.00
Low 24.65
Vol 10,800
Open Interest (OI) 89,100
Change in OI -2,700
Bid Price 34.45
Offer Price 35.65
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE320.00 |
36.00 | 6.05 | 20.20% | 240.30 |
|
Previous Close 29.95
Open 33.80
High 36.00
Low 33.80
Vol 10,800
Open Interest (OI) 18,900
Change in OI 0
Bid Price 39.70
Offer Price 49.30
Bid Quantity 8,100
Offer Quantity 16,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE225.00 |
14.90 | 0.00 | 0.00% | 261.40 |
|
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 45.30
Offer Price 58.25
Bid Quantity 62,100
Offer Quantity 62,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE225.00 |
0.10 | 0.00 | 0.00% | 276.20 |
|
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 24-09-2020 |
OPTSTK PE205.00 |
4.70 | 0.00 | 0.00% | 271.60 |
|
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% | 273.80 |
|
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 CE220.00 |
18.50 | 0.00 | 0.00% | 257.80 |
|
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 49.70
Offer Price 63.60
Bid Quantity 62,100
Offer Quantity 62,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE220.00 |
0.10 | 0.00 | 0.00% | 276.20 |
|
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 13,500
Open Interest (OI) 89,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE230.00 |
57.00 | 0.00 | 0.00% | 219.30 |
|
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 41.15
Offer Price 51.20
Bid Quantity 62,100
Offer Quantity 27,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE230.00 |
0.20 | 0.00 | 0.00% | 276.10 |
|
Previous Close 0.20
Open 0.10
High 0.20
Low 0.10
Vol 72,900
Open Interest (OI) 3,51,000
Change in OI -29,700
Bid Price 0.20
Offer Price 0.25
Bid Quantity 16,200
Offer Quantity 13,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE170.00 |
0.50 | 0.00 | 0.00% | 275.80 |
|
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% | 233.80 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 29,700
Change in OI 0
Bid Price 23.15
Offer Price 27.30
Bid Quantity 21,600
Offer Quantity 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% | 231.30 |
|
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 35.05
Offer Price 40.05
Bid Quantity 8,100
Offer Quantity 16,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE245.00 |
11.00 | 0.00 | 0.00% | 265.30 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE235.00 |
0.45 | 0.00 | 0.00% | 275.85 |
|
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% | 248.75 |
|
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 25.60
Offer Price 33.40
Bid Quantity 18,900
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE190.00 |
2.30 | 0.00 | 0.00% | 274.00 |
|
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% | 276.15 |
|
Previous Close 0.15
Open 0.05
High 0.15
Low 0.05
Vol 18,900
Open Interest (OI) 3,91,500
Change in OI -13,500
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,700
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE255.00 |
24.15 | 0.00 | 0.00% | 252.15 |
|
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 20.05
Offer Price 22.90
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% | 246.80 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE335.00 |
0.15 | -0.05 | -25.00% | 276.15 |
|
Previous Close 0.20
Open 0.25
High 0.25
Low 0.15
Vol 5,400
Open Interest (OI) 24,300
Change in OI -2,700
Bid Price 0.05
Offer Price 0.20
Bid Quantity 29,700
Offer Quantity 18,900
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE260.00 |
20.55 | -9.45 | -31.50% | 255.75 |
|
Previous Close 30.00
Open 20.55
High 20.55
Low 20.55
Vol 2,700
Open Interest (OI) 70,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE255.00 |
0.20 | -0.15 | -42.86% | 276.10 |
|
Previous Close 0.35
Open 0.20
High 0.20
Low 0.20
Vol 2,700
Open Interest (OI) 97,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE330.00 |
0.15 | -0.15 | -50.00% | 276.15 |
|
Previous Close 0.30
Open 0.35
High 0.35
Low 0.10
Vol 1,67,400
Open Interest (OI) 5,21,100
Change in OI -54,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 83,700
Offer Quantity 16,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE270.00 |
9.80 | -11.20 | -53.33% | 266.50 |
|
Previous Close 21.00
Open 20.75
High 20.75
Low 8.20
Vol 91,800
Open Interest (OI) 1,80,900
Change in OI -2,700
Bid Price 9.50
Offer Price 10.15
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE275.00 |
6.25 | -8.45 | -57.48% | 270.05 |
|
Previous Close 14.70
Open 14.00
High 14.00
Low 5.00
Vol 1,26,900
Open Interest (OI) 1,05,300
Change in OI 70,200
Bid Price 6.00
Offer Price 7.25
Bid Quantity 10,800
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE305.00 |
0.65 | -0.90 | -58.06% | 275.65 |
|
Previous Close 1.55
Open 1.40
High 1.85
Low 0.45
Vol 4,91,400
Open Interest (OI) 3,13,200
Change in OI 56,700
Bid Price 0.55
Offer Price 0.65
Bid Quantity 10,800
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE320.00 |
0.20 | -0.30 | -60.00% | 276.10 |
|
Previous Close 0.50
Open 0.55
High 0.60
Low 0.15
Vol 2,37,600
Open Interest (OI) 3,83,400
Change in OI -29,700
Bid Price 0.15
Offer Price 0.20
Bid Quantity 54,000
Offer Quantity 27,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE325.00 |
0.15 | -0.25 | -62.50% | 276.15 |
|
Previous Close 0.40
Open 0.20
High 0.45
Low 0.15
Vol 51,300
Open Interest (OI) 1,59,300
Change in OI -2,700
Bid Price 0.15
Offer Price 0.20
Bid Quantity 5,400
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE310.00 |
0.40 | -0.70 | -63.64% | 275.90 |
|
Previous Close 1.10
Open 0.80
High 1.35
Low 0.30
Vol 4,99,500
Open Interest (OI) 5,18,400
Change in OI -1,13,400
Bid Price 0.35
Offer Price 0.40
Bid Quantity 16,200
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE300.00 |
0.85 | -1.60 | -65.31% | 275.45 |
|
Previous Close 2.45
Open 2.45
High 2.85
Low 0.70
Vol 13,20,300
Open Interest (OI) 12,28,500
Change in OI 37,800
Bid Price 0.80
Offer Price 0.90
Bid Quantity 8,100
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE280.00 |
3.75 | -7.25 | -65.91% | 272.55 |
|
Previous Close 11.00
Open 11.45
High 12.45
Low 2.50
Vol 8,10,000
Open Interest (OI) 5,34,600
Change in OI 1,48,500
Bid Price 3.55
Offer Price 3.80
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 |
1.15 | -2.40 | -67.61% | 275.15 |
|
Previous Close 3.55
Open 4.75
High 4.75
Low 0.85
Vol 9,77,400
Open Interest (OI) 3,78,000
Change in OI 86,400
Bid Price 1.10
Offer Price 1.20
Bid Quantity 10,800
Offer Quantity 8,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE315.00 |
0.20 | -0.50 | -71.43% | 276.10 |
|
Previous Close 0.70
Open 0.70
High 0.75
Low 0.15
Vol 83,700
Open Interest (OI) 2,24,100
Change in OI -18,900
Bid Price 0.15
Offer Price 0.25
Bid Quantity 45,900
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE285.00 |
2.25 | -5.75 | -71.88% | 274.05 |
|
Previous Close 8.00
Open 8.70
High 8.70
Low 1.75
Vol 7,85,700
Open Interest (OI) 3,18,600
Change in OI 1,02,600
Bid Price 2.20
Offer Price 2.40
Bid Quantity 5,400
Offer Quantity 8,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE290.00 |
1.45 | -3.95 | -73.15% | 274.85 |
|
Previous Close 5.40
Open 5.80
High 6.30
Low 1.10
Vol 17,68,500
Open Interest (OI) 7,42,500
Change in OI -72,900
Bid Price 1.45
Offer Price 1.55
Bid Quantity 5,400
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE275.00 |
16.50 | 7.15 | 76.47% | 259.80 |
|
Previous Close 9.35
Open 16.50
High 16.50
Low 16.50
Vol 2,700
Open Interest (OI) 0
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE250.00 |
6.60 | 2.60 | 65.00% | 269.70 |
|
Previous Close 4.00
Open 4.00
High 6.60
Low 4.00
Vol 45,900
Open Interest (OI) 48,600
Change in OI 27,000
Bid Price 3.15
Offer Price 11.95
Bid Quantity 2,700
Offer Quantity 62,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE280.00 |
19.50 | 6.85 | 54.15% | 256.80 |
|
Previous Close 12.65
Open 12.25
High 19.50
Low 12.25
Vol 2,75,400
Open Interest (OI) 1,67,400
Change in OI 91,800
Bid Price 19.00
Offer Price 20.35
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 |
10.00 | 3.50 | 53.85% | 266.30 |
|
Previous Close 6.50
Open 7.00
High 10.00
Low 7.00
Vol 13,500
Open Interest (OI) 29,700
Change in OI 8,100
Bid Price 9.20
Offer Price 11.00
Bid Quantity 13,500
Offer Quantity 13,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE275.00 |
15.30 | 5.10 | 50.00% | 261.00 |
|
Previous Close 10.20
Open 12.05
High 16.95
Low 12.05
Vol 16,200
Open Interest (OI) 5,400
Change in OI 2,700
Bid Price 15.25
Offer Price 17.05
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 |
13.25 | 4.25 | 47.22% | 263.05 |
|
Previous Close 9.00
Open 9.35
High 13.65
Low 9.35
Vol 56,700
Open Interest (OI) 62,100
Change in OI 27,000
Bid Price 13.25
Offer Price 14.00
Bid Quantity 5,400
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE290.00 |
21.00 | 4.00 | 23.53% | 255.30 |
|
Previous Close 17.00
Open 18.10
High 21.00
Low 17.50
Vol 16,200
Open Interest (OI) 51,300
Change in OI 2,700
Bid Price 24.15
Offer Price 25.70
Bid Quantity 2,700
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE285.00 |
13.80 | 0.00 | 0.00% | 262.50 |
|
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 CE315.00 |
9.00 | 0.00 | 0.00% | 267.30 |
|
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 PE295.00 |
24.05 | 0.00 | 0.00% | 252.25 |
|
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 CE305.00 |
12.95 | 0.00 | 0.00% | 263.35 |
|
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 CE295.00 |
15.50 | -1.80 | -10.40% | 260.80 |
|
Previous Close 17.30
Open 15.50
High 15.50
Low 15.50
Vol 2,700
Open Interest (OI) 10,800
Change in OI 2,700
Bid Price 9.45
Offer Price 11.05
Bid Quantity 13,500
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE265.00 |
7.60 | -1.50 | -16.48% | 268.70 |
|
Previous Close 9.10
Open 7.60
High 7.60
Low 7.60
Vol 2,700
Open Interest (OI) 10,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE290.00 |
12.35 | -5.30 | -30.03% | 263.95 |
|
Previous Close 17.65
Open 15.20
High 17.65
Low 11.95
Vol 83,700
Open Interest (OI) 97,200
Change in OI 62,100
Bid Price 11.20
Offer Price 12.20
Bid Quantity 21,600
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE300.00 |
8.65 | -3.75 | -30.24% | 267.65 |
|
Previous Close 12.40
Open 13.40
High 13.40
Low 8.55
Vol 1,53,900
Open Interest (OI) 1,05,300
Change in OI 43,200
Bid Price 8.60
Offer Price 8.95
Bid Quantity 5,400
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE320.00 |
4.50 | -2.50 | -35.71% | 271.80 |
|
Previous Close 7.00
Open 7.00
High 7.00
Low 4.50
Vol 64,800
Open Interest (OI) 75,600
Change in OI 37,800
Bid Price 3.95
Offer Price 5.00
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 |
6.25 | -3.50 | -35.90% | 270.05 |
|
Previous Close 9.75
Open 9.55
High 9.55
Low 6.25
Vol 89,100
Open Interest (OI) 94,500
Change in OI 29,700
Bid Price 6.00
Offer Price 6.65
Bid Quantity 2,700
Offer Quantity 8,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE285.00 |
12.90 | -7.75 | -37.53% | 263.40 |
|
Previous Close 20.65
Open 18.35
High 19.00
Low 12.90
Vol 18,900
Open Interest (OI) 13,500
Change in OI 8,100
Bid Price 12.75
Offer Price 14.50
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
PUT/CALL Ratio (PCR)
View the Put Call Ratio for JSW Steel Option Contracts expiring on All-Expiry date.
Options Chain
View the Options Chain for JSW Steel Option Contracts expiring on All-Expiry date.