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
322.70
| Change | Change % |
| 4.00 | 1.26% |
Updated:21 Oct, 2020, 10:19 AM IST |
|
BSE
322.30
| Change | Change % |
| 3.55 | 1.11% |
Updated:21 Oct, 2020, 10:26 AM IST |
|
Expiry Date:
Strike Price:
Option Type:
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE360.00 |
1.95 | 0.55 | 39.29% | 320.75 |
|
Previous Close 1.40
Open 1.40
High 1.95
Low 1.20
Vol 18,900
Open Interest (OI) 54,000
Change in OI 2,700
Bid Price 1.20
Offer Price 1.75
Bid Quantity 13,500
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE300.00 |
25.65 | 2.75 | 12.01% | 297.05 |
|
Previous Close 22.90
Open 22.90
High 26.00
Low 22.90
Vol 86,400
Open Interest (OI) 8,58,600
Change in OI 2,700
Bid Price 24.90
Offer Price 25.20
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE295.00 |
30.00 | 3.15 | 11.73% | 292.70 |
|
Previous Close 26.85
Open 28.25
High 30.00
Low 28.25
Vol 8,100
Open Interest (OI) 1,75,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE310.00 |
17.55 | 1.75 | 11.08% | 305.15 |
|
Previous Close 15.80
Open 15.55
High 18.40
Low 15.40
Vol 2,83,500
Open Interest (OI) 5,83,200
Change in OI -94,500
Bid Price 17.30
Offer Price 17.60
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 |
14.25 | 1.40 | 10.89% | 308.45 |
|
Previous Close 12.85
Open 13.00
High 15.10
Low 12.75
Vol 2,51,100
Open Interest (OI) 2,56,500
Change in OI -59,400
Bid Price 14.05
Offer Price 14.25
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 |
5.20 | 0.50 | 10.64% | 317.50 |
|
Previous Close 4.70
Open 5.25
High 5.80
Low 4.60
Vol 4,18,500
Open Interest (OI) 3,02,400
Change in OI 72,900
Bid Price 5.00
Offer Price 5.10
Bid Quantity 5,400
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE330.00 |
6.75 | 0.60 | 9.76% | 315.95 |
|
Previous Close 6.15
Open 6.75
High 7.60
Low 6.00
Vol 13,66,200
Open Interest (OI) 12,63,600
Change in OI 1,13,400
Bid Price 6.65
Offer Price 6.75
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 |
11.25 | 1.00 | 9.76% | 311.45 |
|
Previous Close 10.25
Open 10.90
High 12.30
Low 10.05
Vol 18,41,400
Open Interest (OI) 11,98,800
Change in OI 45,900
Bid Price 11.15
Offer Price 11.30
Bid Quantity 2,700
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE325.00 |
8.75 | 0.75 | 9.38% | 313.95 |
|
Previous Close 8.00
Open 8.70
High 9.75
Low 7.90
Vol 8,93,700
Open Interest (OI) 4,75,200
Change in OI 64,800
Bid Price 8.75
Offer Price 8.80
Bid Quantity 2,700
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE290.00 |
34.45 | 2.85 | 9.02% | 288.25 |
|
Previous Close 31.60
Open 34.00
High 34.45
Low 34.00
Vol 5,400
Open Interest (OI) 4,07,700
Change in OI -2,700
Bid Price 33.60
Offer Price 34.45
Bid Quantity 5,400
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE345.00 |
3.10 | 0.25 | 8.77% | 319.60 |
|
Previous Close 2.85
Open 2.90
High 3.30
Low 2.90
Vol 32,400
Open Interest (OI) 81,000
Change in OI 2,700
Bid Price 2.85
Offer Price 2.95
Bid Quantity 2,700
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE280.00 |
43.00 | 3.35 | 8.45% | 279.70 |
|
Previous Close 39.65
Open 41.00
High 44.50
Low 41.00
Vol 10,800
Open Interest (OI) 3,24,000
Change in OI -5,400
Bid Price 43.00
Offer Price 43.95
Bid Quantity 2,700
Offer Quantity 13,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE270.00 |
53.50 | 4.10 | 8.30% | 269.20 |
|
Previous Close 49.40
Open 53.00
High 53.50
Low 52.00
Vol 10,800
Open Interest (OI) 1,24,200
Change in OI -5,400
Bid Price 52.05
Offer Price 53.70
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE305.00 |
20.30 | 1.45 | 7.69% | 302.40 |
|
Previous Close 18.85
Open 19.30
High 21.40
Low 19.30
Vol 56,700
Open Interest (OI) 1,51,200
Change in OI -27,000
Bid Price 20.90
Offer Price 22.20
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 |
3.85 | 0.20 | 5.48% | 318.85 |
|
Previous Close 3.65
Open 4.10
High 4.45
Low 3.50
Vol 5,99,400
Open Interest (OI) 6,88,500
Change in OI 29,700
Bid Price 3.80
Offer Price 3.85
Bid Quantity 2,700
Offer Quantity 8,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE220.00 |
0.15 | 0.00 | 0.00% | 322.55 |
|
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% | 281.95 |
|
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 82.10
Offer Price 101.90
Bid Quantity 62,100
Offer Quantity 62,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE230.00 |
0.25 | 0.00 | 0.00% | 322.45 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 59,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE160.00 |
0.05 | 0.00 | 0.00% | 322.65 |
|
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 CE260.00 |
60.50 | 0.00 | 0.00% | 262.20 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,24,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE250.00 |
29.40 | 0.00 | 0.00% | 293.30 |
|
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 64.00
Offer Price 79.60
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% | 322.60 |
|
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 2,700
Open Interest (OI) 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE275.00 |
43.80 | 0.00 | 0.00% | 278.90 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 62,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE240.00 |
50.85 | 0.00 | 0.00% | 271.85 |
|
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 75.20
Offer Price 90.45
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 |
0.35 | 0.00 | 0.00% | 322.35 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 43,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE285.00 |
35.00 | 0.00 | 0.00% | 287.70 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,24,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE200.00 |
0.10 | 0.00 | 0.00% | 322.60 |
|
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 29-10-2020 |
OPTSTK CE350.00 |
2.20 | 0.00 | 0.00% | 320.50 |
|
Previous Close 2.20
Open 2.40
High 2.65
Low 2.05
Vol 4,48,200
Open Interest (OI) 6,53,400
Change in OI 40,500
Bid Price 2.20
Offer Price 2.25
Bid Quantity 8,100
Offer Quantity 8,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE255.00 |
21.20 | 0.00 | 0.00% | 301.50 |
|
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 59.85
Offer Price 74.40
Bid Quantity 62,100
Offer Quantity 62,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE255.00 |
1.15 | 0.00 | 0.00% | 321.55 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 43,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE265.00 |
56.00 | 0.00 | 0.00% | 266.70 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,300
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE355.00 |
1.65 | 0.00 | 0.00% | 321.05 |
|
Previous Close 1.65
Open 1.65
High 1.95
Low 1.65
Vol 1,02,600
Open Interest (OI) 2,48,400
Change in OI 86,400
Bid Price 1.55
Offer Price 1.65
Bid Quantity 10,800
Offer Quantity 13,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE370.00 |
0.80 | -0.05 | -5.88% | 321.90 |
|
Previous Close 0.85
Open 0.80
High 0.80
Low 0.80
Vol 10,800
Open Interest (OI) 56,700
Change in OI 2,700
Bid Price 0.75
Offer Price 1.05
Bid Quantity 5,400
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE265.00 |
0.60 | -0.05 | -7.69% | 322.10 |
|
Previous Close 0.65
Open 0.60
High 0.85
Low 0.55
Vol 94,500
Open Interest (OI) 9,07,200
Change in OI 54,000
Bid Price 0.60
Offer Price 0.65
Bid Quantity 8,100
Offer Quantity 8,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE260.00 |
0.50 | -0.05 | -9.09% | 322.20 |
|
Previous Close 0.55
Open 0.50
High 0.55
Low 0.45
Vol 37,800
Open Interest (OI) 6,75,000
Change in OI 2,700
Bid Price 0.45
Offer Price 0.55
Bid Quantity 5,400
Offer Quantity 16,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE320.00 |
8.50 | -2.15 | -20.19% | 314.20 |
|
Previous Close 10.65
Open 9.95
High 10.10
Low 8.05
Vol 6,29,100
Open Interest (OI) 3,61,800
Change in OI 1,21,500
Bid Price 8.40
Offer Price 8.50
Bid Quantity 8,100
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE315.00 |
6.35 | -1.90 | -23.03% | 316.35 |
|
Previous Close 8.25
Open 8.00
High 8.00
Low 6.10
Vol 3,40,200
Open Interest (OI) 3,02,400
Change in OI 56,700
Bid Price 6.35
Offer Price 6.45
Bid Quantity 5,400
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE310.00 |
4.70 | -1.55 | -24.80% | 318.00 |
|
Previous Close 6.25
Open 5.45
High 5.70
Low 4.45
Vol 6,61,500
Open Interest (OI) 6,39,900
Change in OI 48,600
Bid Price 4.65
Offer Price 4.75
Bid Quantity 10,800
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE280.00 |
0.75 | -0.25 | -25.00% | 321.95 |
|
Previous Close 1.00
Open 0.90
High 0.95
Low 0.70
Vol 99,900
Open Interest (OI) 8,01,900
Change in OI 10,800
Bid Price 0.75
Offer Price 0.85
Bid Quantity 8,100
Offer Quantity 8,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE305.00 |
3.40 | -1.30 | -27.66% | 319.30 |
|
Previous Close 4.70
Open 3.90
High 4.20
Low 3.30
Vol 1,89,000
Open Interest (OI) 2,75,400
Change in OI -5,400
Bid Price 3.40
Offer Price 3.50
Bid Quantity 8,100
Offer Quantity 8,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE295.00 |
1.75 | -0.70 | -28.57% | 320.95 |
|
Previous Close 2.45
Open 2.45
High 2.45
Low 1.25
Vol 2,43,000
Open Interest (OI) 3,24,000
Change in OI -13,500
Bid Price 1.70
Offer Price 1.80
Bid Quantity 18,900
Offer Quantity 16,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE285.00 |
0.95 | -0.40 | -29.63% | 321.75 |
|
Previous Close 1.35
Open 1.00
High 1.05
Low 0.95
Vol 16,200
Open Interest (OI) 2,07,900
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE290.00 |
1.30 | -0.55 | -29.73% | 321.40 |
|
Previous Close 1.85
Open 1.40
High 1.55
Low 1.20
Vol 1,18,800
Open Interest (OI) 7,58,700
Change in OI 2,700
Bid Price 1.25
Offer Price 1.35
Bid Quantity 5,400
Offer Quantity 10,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE300.00 |
2.35 | -1.00 | -29.85% | 320.35 |
|
Previous Close 3.35
Open 2.55
High 2.95
Low 2.35
Vol 4,64,400
Open Interest (OI) 13,79,700
Change in OI 56,700
Bid Price 2.30
Offer Price 2.40
Bid Quantity 18,900
Offer Quantity 18,900
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE270.00 |
0.55 | -0.25 | -31.25% | 322.15 |
|
Previous Close 0.80
Open 0.65
High 0.65
Low 0.45
Vol 83,700
Open Interest (OI) 5,40,000
Change in OI 13,500
Bid Price 0.55
Offer Price 0.60
Bid Quantity 8,100
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE275.00 |
0.55 | -0.25 | -31.25% | 322.15 |
|
Previous Close 0.80
Open 0.55
High 0.55
Low 0.55
Vol 2,700
Open Interest (OI) 2,21,400
Change in OI -2,700
Bid Price 0.55
Offer Price 1.25
Bid Quantity 91,800
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE325.00 |
11.00 | -5.70 | -34.13% | 311.70 |
|
Previous Close 16.70
Open 12.10
High 12.10
Low 10.50
Vol 1,18,800
Open Interest (OI) 62,100
Change in OI 51,300
Bid Price 10.90
Offer Price 11.05
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE240.00 |
0.15 | -0.10 | -40.00% | 322.55 |
|
Previous Close 0.25
Open 0.15
High 0.15
Low 0.15
Vol 13,500
Open Interest (OI) 2,34,900
Change in OI -5,400
Bid Price 0.15
Offer Price 0.25
Bid Quantity 2,700
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE250.00 |
0.25 | -0.20 | -44.44% | 322.45 |
|
Previous Close 0.45
Open 0.25
High 0.25
Low 0.25
Vol 27,000
Open Interest (OI) 9,77,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK CE335.00 |
14.00 | 1.85 | 15.23% | 308.70 |
|
Previous Close 12.15
Open 14.00
High 14.00
Low 14.00
Vol 2,700
Open Interest (OI) 40,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK CE330.00 |
16.00 | 2.00 | 14.29% | 306.70 |
|
Previous Close 14.00
Open 15.40
High 16.00
Low 15.30
Vol 18,900
Open Interest (OI) 94,500
Change in OI -2,700
Bid Price 15.05
Offer Price 15.75
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK CE320.00 |
20.50 | 1.60 | 8.47% | 302.20 |
|
Previous Close 18.90
Open 18.95
High 20.50
Low 18.95
Vol 16,200
Open Interest (OI) 94,500
Change in OI -5,400
Bid Price 19.20
Offer Price 20.30
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK CE340.00 |
11.00 | 0.80 | 7.84% | 311.70 |
|
Previous Close 10.20
Open 10.30
High 11.00
Low 10.30
Vol 5,400
Open Interest (OI) 1,16,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK CE350.00 |
8.70 | 0.50 | 6.10% | 314.00 |
|
Previous Close 8.20
Open 8.30
High 8.70
Low 8.30
Vol 18,900
Open Interest (OI) 75,600
Change in OI -2,700
Bid Price 8.90
Offer Price 9.20
Bid Quantity 2,700
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK CE370.00 |
4.70 | 0.00 | 0.00% | 318.00 |
|
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 26-11-2020 |
OPTSTK PE280.00 |
5.00 | 0.00 | 0.00% | 317.70 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,900
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK CE290.00 |
24.00 | 0.00 | 0.00% | 298.70 |
|
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 PE290.00 |
8.00 | 0.00 | 0.00% | 314.70 |
|
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 26-11-2020 |
OPTSTK PE295.00 |
10.00 | 0.00 | 0.00% | 312.70 |
|
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 CE310.00 |
25.40 | 0.00 | 0.00% | 297.30 |
|
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 26-11-2020 |
OPTSTK CE300.00 |
30.00 | 0.00 | 0.00% | 292.70 |
|
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 26-11-2020 |
OPTSTK PE300.00 |
8.60 | -1.00 | -10.42% | 314.10 |
|
Previous Close 9.60
Open 9.55
High 10.00
Low 8.35
Vol 45,900
Open Interest (OI) 24,300
Change in OI 2,700
Bid Price 8.65
Offer Price 10.00
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 |
12.15 | -2.30 | -15.92% | 310.55 |
|
Previous Close 14.45
Open 14.00
High 14.00
Low 12.15
Vol 5,400
Open Interest (OI) 10,800
Change in OI 2,700
Bid Price 12.00
Offer Price 14.05
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 |
2.60 | -0.75 | -22.39% | 320.10 |
|
Previous Close 3.35
Open 2.90
High 2.90
Low 2.60
Vol 5,400
Open Interest (OI) 94,500
|
|||||
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.