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
260.30
| Change | Change % |
| -7.90 | -2.95% |
Updated:24 Sep, 2020, 11:14 AM IST |
|
BSE
259.95
| Change | Change % |
| -8.10 | -3.02% |
Updated:24 Sep, 2020, 11:17 AM IST |
|
Expiry Date:
Strike Price:
Option Type:
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE265.00 |
5.70 | 4.80 | 533.33% | 254.60 |
|
Previous Close 0.90
Open 3.05
High 6.75
Low 2.40
Vol 4,67,100
Open Interest (OI) 64,800
Change in OI -1,05,300
Bid Price 4.60
Offer Price 5.75
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE260.00 |
1.40 | 1.00 | 250.00% | 258.90 |
|
Previous Close 0.40
Open 1.20
High 2.55
Low 0.90
Vol 6,58,800
Open Interest (OI) 3,56,400
Change in OI 43,200
Bid Price 1.20
Offer Price 1.40
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 |
10.00 | 7.00 | 233.33% | 250.30 |
|
Previous Close 3.00
Open 7.65
High 11.60
Low 4.20
Vol 2,70,000
Open Interest (OI) 2,94,300
Change in OI -99,900
Bid Price 9.45
Offer Price 10.35
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE255.00 |
0.50 | 0.30 | 150.00% | 259.80 |
|
Previous Close 0.20
Open 0.20
High 0.90
Low 0.10
Vol 56,700
Open Interest (OI) 1,02,600
Change in OI 2,700
Bid Price 0.40
Offer Price 0.70
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE275.00 |
14.50 | 7.40 | 104.23% | 245.80 |
|
Previous Close 7.10
Open 14.70
High 15.50
Low 14.50
Vol 13,500
Open Interest (OI) 75,600
Change in OI -8,100
Bid Price 14.25
Offer Price 15.50
Bid Quantity 16,200
Offer Quantity 24,300
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE280.00 |
21.00 | 9.40 | 81.03% | 239.30 |
|
Previous Close 11.60
Open 17.45
High 21.50
Low 17.15
Vol 18,900
Open Interest (OI) 1,91,700
Change in OI -10,800
Bid Price 19.25
Offer Price 20.45
Bid Quantity 5,400
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE285.00 |
24.20 | 9.70 | 66.90% | 236.10 |
|
Previous Close 14.50
Open 24.20
High 24.20
Low 24.20
Vol 2,700
Open Interest (OI) 86,400
Change in OI -2,700
Bid Price 24.30
Offer Price 25.40
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 |
40.00 | 12.45 | 45.19% | 220.30 |
|
Previous Close 27.55
Open 40.00
High 40.00
Low 40.00
Vol 2,700
Open Interest (OI) 62,100
Change in OI 0
Bid Price 39.10
Offer Price 42.00
Bid Quantity 5,400
Offer Quantity 27,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE295.00 |
34.30 | 9.80 | 40.00% | 226.00 |
|
Previous Close 24.50
Open 34.30
High 34.30
Low 34.30
Vol 2,700
Open Interest (OI) 56,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE290.00 |
30.25 | 8.45 | 38.76% | 230.05 |
|
Previous Close 21.80
Open 27.05
High 30.25
Low 27.00
Vol 18,900
Open Interest (OI) 1,13,400
Change in OI -16,200
Bid Price 29.00
Offer Price 32.50
Bid Quantity 2,700
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE250.00 |
0.20 | 0.05 | 33.33% | 260.10 |
|
Previous Close 0.15
Open 0.20
High 0.45
Low 0.15
Vol 1,75,500
Open Interest (OI) 4,88,700
Change in OI -64,800
Bid Price 0.20
Offer Price 0.30
Bid Quantity 5,400
Offer Quantity 10,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE225.00 |
14.90 | 0.00 | 0.00% | 245.40 |
|
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 29.95
Offer Price 43.00
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 |
0.25 | 0.00 | 0.00% | 260.05 |
|
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 CE335.00 |
0.05 | 0.00 | 0.00% | 260.25 |
|
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 24-09-2020 |
OPTSTK PE205.00 |
4.70 | 0.00 | 0.00% | 255.60 |
|
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% | 257.80 |
|
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 CE315.00 |
0.05 | 0.00 | 0.00% | 260.25 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,59,300
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE220.00 |
18.50 | 0.00 | 0.00% | 241.80 |
|
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 35.75
Offer Price 45.30
Bid Quantity 13,500
Offer Quantity 62,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE230.00 |
36.50 | 0.00 | 0.00% | 223.80 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,900
Change in OI 0
Bid Price 24.95
Offer Price 32.80
Bid Quantity 13,500
Offer Quantity 27,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE170.00 |
0.50 | 0.00 | 0.00% | 259.80 |
|
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 CE240.00 |
25.70 | 0.00 | 0.00% | 234.60 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 7.25
Offer Price 22.55
Bid Quantity 13,500
Offer Quantity 13,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE325.00 |
0.05 | 0.00 | 0.00% | 260.25 |
|
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 5,400
Open Interest (OI) 97,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE330.00 |
0.05 | 0.00 | 0.00% | 260.25 |
|
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 5,400
Open Interest (OI) 3,40,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE245.00 |
26.90 | 0.00 | 0.00% | 233.40 |
|
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 CE320.00 |
0.05 | 0.00 | 0.00% | 260.25 |
|
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 10,800
Open Interest (OI) 2,59,200
Change in OI 2,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,97,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE320.00 |
36.00 | 0.00 | 0.00% | 224.30 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,600
Change in OI 0
Bid Price 45.50
Offer Price 69.55
Bid Quantity 62,100
Offer Quantity 62,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE310.00 |
44.45 | 0.00 | 0.00% | 215.85 |
|
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 PE235.00 |
0.10 | 0.00 | 0.00% | 260.20 |
|
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 PE305.00 |
34.30 | 0.00 | 0.00% | 226.00 |
|
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 42.25
Offer Price 49.75
Bid Quantity 24,300
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% | 258.00 |
|
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 |
0.05 | 0.00 | 0.00% | 260.25 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,94,300
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE255.00 |
18.00 | 0.00 | 0.00% | 242.30 |
|
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 CE300.00 |
0.05 | 0.00 | 0.00% | 260.25 |
|
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 16,200
Open Interest (OI) 8,85,600
Change in OI -13,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,51,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE250.00 |
13.50 | -3.50 | -20.59% | 246.80 |
|
Previous Close 17.00
Open 14.25
High 14.25
Low 13.50
Vol 13,500
Open Interest (OI) 24,300
Change in OI -2,700
Bid Price 9.50
Offer Price 11.30
Bid Quantity 27,000
Offer Quantity 8,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE245.00 |
0.15 | -0.10 | -40.00% | 260.15 |
|
Previous Close 0.25
Open 0.25
High 0.30
Low 0.15
Vol 21,600
Open Interest (OI) 43,200
Change in OI -2,700
Bid Price 0.15
Offer Price 0.25
Bid Quantity 2,700
Offer Quantity 10,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE240.00 |
0.05 | -0.05 | -50.00% | 260.25 |
|
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 18,900
Open Interest (OI) 2,18,700
Change in OI -13,500
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,16,100
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE310.00 |
0.05 | -0.05 | -50.00% | 260.25 |
|
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 18,900
Open Interest (OI) 3,18,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE295.00 |
0.05 | -0.05 | -50.00% | 260.25 |
|
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 13,500
Open Interest (OI) 1,64,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE290.00 |
0.05 | -0.05 | -50.00% | 260.25 |
|
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 91,800
Open Interest (OI) 3,99,600
Change in OI -37,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,91,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE305.00 |
0.05 | -0.05 | -50.00% | 260.25 |
|
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 2,700
Open Interest (OI) 1,70,100
Change in OI -2,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,02,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE220.00 |
0.05 | -0.10 | -66.67% | 260.25 |
|
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 13,500
Open Interest (OI) 72,900
Change in OI -2,700
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,400
Offer Quantity 8,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK PE230.00 |
0.05 | -0.10 | -66.67% | 260.25 |
|
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 18,900
Open Interest (OI) 2,16,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE285.00 |
0.05 | -0.15 | -75.00% | 260.25 |
|
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 24,300
Open Interest (OI) 1,72,800
Change in OI -10,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 16,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE260.00 |
1.55 | -8.80 | -85.02% | 258.75 |
|
Previous Close 10.35
Open 5.00
High 5.00
Low 0.90
Vol 1,32,300
Open Interest (OI) 1,02,600
Change in OI 43,200
Bid Price 1.10
Offer Price 1.45
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE280.00 |
0.05 | -0.30 | -85.71% | 260.25 |
|
Previous Close 0.35
Open 0.10
High 0.15
Low 0.05
Vol 1,24,200
Open Interest (OI) 3,75,300
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE265.00 |
0.40 | -4.45 | -91.75% | 259.90 |
|
Previous Close 4.85
Open 1.90
High 1.90
Low 0.30
Vol 2,72,700
Open Interest (OI) 56,700
Change in OI 21,600
Bid Price 0.35
Offer Price 0.40
Bid Quantity 2,700
Offer Quantity 10,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE270.00 |
0.15 | -2.10 | -93.33% | 260.15 |
|
Previous Close 2.25
Open 0.30
High 0.75
Low 0.10
Vol 3,05,100
Open Interest (OI) 4,34,700
Change in OI 18,900
Bid Price 0.10
Offer Price 0.15
Bid Quantity 99,900
Offer Quantity 10,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 24-09-2020 |
OPTSTK CE275.00 |
0.05 | -0.70 | -93.33% | 260.25 |
|
Previous Close 0.75
Open 0.20
High 0.25
Low 0.05
Vol 78,300
Open Interest (OI) 1,48,500
Change in OI -13,500
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,02,500
Offer Quantity 45,900
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE265.00 |
19.40 | 5.10 | 35.66% | 240.90 |
|
Previous Close 14.30
Open 17.45
High 19.40
Low 17.45
Vol 21,600
Open Interest (OI) 51,300
Change in OI 5,400
Bid Price 18.10
Offer Price 18.55
Bid Quantity 5,400
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE275.00 |
24.60 | 6.05 | 32.61% | 235.70 |
|
Previous Close 18.55
Open 23.35
High 24.85
Low 22.80
Vol 16,200
Open Interest (OI) 8,100
Change in OI 0
Bid Price 22.80
Offer Price 25.15
Bid Quantity 35,100
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE245.00 |
9.60 | 2.30 | 31.51% | 250.70 |
|
Previous Close 7.30
Open 8.00
High 10.20
Low 8.00
Vol 56,700
Open Interest (OI) 40,500
Change in OI 5,400
Bid Price 9.45
Offer Price 9.75
Bid Quantity 2,700
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE270.00 |
21.95 | 5.25 | 31.44% | 238.35 |
|
Previous Close 16.70
Open 20.00
High 22.30
Low 19.05
Vol 1,94,400
Open Interest (OI) 2,48,400
Change in OI -13,500
Bid Price 20.95
Offer Price 21.30
Bid Quantity 5,400
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE255.00 |
13.30 | 3.15 | 31.03% | 247.00 |
|
Previous Close 10.15
Open 12.80
High 14.35
Low 12.60
Vol 83,700
Open Interest (OI) 54,000
Change in OI 8,100
Bid Price 13.20
Offer Price 13.45
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 |
11.25 | 2.60 | 30.06% | 249.05 |
|
Previous Close 8.65
Open 9.05
High 12.30
Low 9.05
Vol 15,95,700
Open Interest (OI) 8,01,900
Change in OI -94,500
Bid Price 11.25
Offer Price 11.40
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 |
15.60 | 3.40 | 27.87% | 244.70 |
|
Previous Close 12.20
Open 14.95
High 16.95
Low 14.25
Vol 5,91,300
Open Interest (OI) 2,10,600
Change in OI 56,700
Bid Price 15.50
Offer Price 15.80
Bid Quantity 8,100
Offer Quantity 8,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE265.00 |
14.00 | 2.70 | 23.89% | 246.30 |
|
Previous Close 11.30
Open 15.60
High 16.30
Low 14.00
Vol 37,800
Open Interest (OI) 21,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE280.00 |
27.85 | 5.10 | 22.42% | 232.45 |
|
Previous Close 22.75
Open 26.65
High 27.90
Low 26.40
Vol 18,900
Open Interest (OI) 1,43,100
Change in OI -2,700
Bid Price 27.10
Offer Price 27.80
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 |
6.00 | 1.00 | 20.00% | 254.30 |
|
Previous Close 5.00
Open 6.00
High 6.00
Low 6.00
Vol 2,700
Open Interest (OI) 21,600
Change in OI 2,700
Bid Price 5.30
Offer Price 8.70
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 |
8.10 | 0.85 | 11.72% | 252.20 |
|
Previous Close 7.25
Open 7.25
High 8.75
Low 7.25
Vol 1,32,300
Open Interest (OI) 1,10,700
Change in OI 81,000
Bid Price 8.05
Offer Price 8.30
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE300.00 |
41.50 | 2.50 | 6.41% | 218.80 |
|
Previous Close 39.00
Open 41.50
High 41.50
Low 41.50
Vol 2,700
Open Interest (OI) 5,400
Change in OI 0
Bid Price 41.85
Offer Price 49.95
Bid Quantity 2,700
Offer Quantity 62,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE290.00 |
34.50 | 1.50 | 4.55% | 225.80 |
|
Previous Close 33.00
Open 33.00
High 34.50
Low 33.00
Vol 5,400
Open Interest (OI) 54,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE220.00 |
4.00 | 0.10 | 2.56% | 256.30 |
|
Previous Close 3.90
Open 6.00
High 6.00
Low 4.00
Vol 8,100
Open Interest (OI) 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE285.00 |
13.80 | 0.00 | 0.00% | 246.50 |
|
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 27.15
Offer Price 32.05
Bid Quantity 21,600
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE315.00 |
4.30 | 0.00 | 0.00% | 256.00 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE230.00 |
40.75 | 0.00 | 0.00% | 219.55 |
|
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 13.60
Offer Price 52.15
Bid Quantity 5,400
Offer Quantity 62,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE160.00 |
3.00 | 0.00 | 0.00% | 257.30 |
|
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 29-10-2020 |
OPTSTK CE295.00 |
9.00 | 0.00 | 0.00% | 251.30 |
|
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 PE295.00 |
24.05 | 0.00 | 0.00% | 236.25 |
|
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 29.40
Offer Price 59.25
Bid Quantity 5,400
Offer Quantity 10,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE305.00 |
6.45 | 0.00 | 0.00% | 253.85 |
|
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 29-10-2020 |
OPTSTK PE200.00 |
1.60 | -0.15 | -8.57% | 258.70 |
|
Previous Close 1.75
Open 1.50
High 1.60
Low 1.50
Vol 5,400
Open Interest (OI) 18,900
Change in OI 2,700
Bid Price 0.10
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 CE240.00 |
29.00 | -4.00 | -12.12% | 231.30 |
|
Previous Close 33.00
Open 29.00
High 29.00
Low 29.00
Vol 2,700
Open Interest (OI) 24,300
Change in OI 0
Bid Price 28.20
Offer Price 30.95
Bid Quantity 18,900
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE270.00 |
12.35 | -4.15 | -25.15% | 247.95 |
|
Previous Close 16.50
Open 15.20
High 15.25
Low 12.00
Vol 1,56,600
Open Interest (OI) 1,62,000
Change in OI 27,000
Bid Price 12.45
Offer Price 12.65
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 |
10.85 | -4.05 | -27.18% | 249.45 |
|
Previous Close 14.90
Open 12.25
High 12.25
Low 10.85
Vol 32,400
Open Interest (OI) 48,600
Change in OI 10,800
Bid Price 10.70
Offer Price 11.10
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 |
9.10 | -3.55 | -28.06% | 251.20 |
|
Previous Close 12.65
Open 10.80
High 11.00
Low 8.60
Vol 2,26,800
Open Interest (OI) 2,26,800
Change in OI 37,800
Bid Price 9.05
Offer Price 9.20
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 |
6.50 | -2.60 | -28.57% | 253.80 |
|
Previous Close 9.10
Open 7.20
High 8.15
Low 6.20
Vol 1,51,200
Open Interest (OI) 2,40,300
Change in OI 27,000
Bid Price 6.50
Offer Price 6.65
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 |
4.50 | -1.90 | -29.69% | 255.80 |
|
Previous Close 6.40
Open 5.45
High 5.45
Low 4.40
Vol 75,600
Open Interest (OI) 2,37,600
Change in OI 18,900
Bid Price 4.35
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 CE310.00 |
3.45 | -1.55 | -31.00% | 256.85 |
|
Previous Close 5.00
Open 3.70
High 3.70
Low 3.00
Vol 51,300
Open Interest (OI) 1,10,700
Change in OI 10,800
Bid Price 3.20
Offer Price 6.50
Bid Quantity 2,700
Offer Quantity 62,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE260.00 |
17.20 | -8.15 | -32.15% | 243.10 |
|
Previous Close 25.35
Open 18.50
High 18.50
Low 17.20
Vol 18,900
Open Interest (OI) 21,600
Change in OI 5,400
Bid Price 15.65
Offer Price 17.45
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE285.00 |
7.40 | -3.60 | -32.73% | 252.90 |
|
Previous Close 11.00
Open 8.00
High 8.00
Low 7.35
Vol 13,500
Open Interest (OI) 59,400
Change in OI -2,700
Bid Price 7.60
Offer Price 7.85
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 |
2.15 | -1.10 | -33.85% | 258.15 |
|
Previous Close 3.25
Open 2.80
High 2.80
Low 2.10
Vol 18,900
Open Interest (OI) 1,24,200
Change in OI -8,100
Bid Price 2.10
Offer Price 2.35
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE330.00 |
1.30 | -1.10 | -45.83% | 259.00 |
|
Previous Close 2.40
Open 2.80
High 2.80
Low 1.30
Vol 10,800
Open Interest (OI) 24,300
Change in OI 5,400
Bid Price 1.30
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 CE335.00 |
1.00 | -6.60 | -86.84% | 259.30 |
|
Previous Close 7.60
Open 1.00
High 1.00
Low 1.00
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.