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
321.25
| Change | Change % |
| -4.25 | -1.31% |
Updated:23 Oct, 2020, 16:11 PM IST |
|
BSE
321.05
| Change | Change % |
| -4.70 | -1.44% |
Updated:23 Oct, 2020, 16:01 PM IST |
|
Expiry Date:
Strike Price:
Option Type:
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE255.00 |
0.15 | 0.05 | 50.00% | 321.10 |
|
Previous Close 0.10
Open 0.25
High 0.25
Low 0.15
Vol 5,400
Open Interest (OI) 37,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE330.00 |
11.75 | 1.30 | 12.44% | 309.50 |
|
Previous Close 10.45
Open 11.00
High 13.00
Low 9.05
Vol 2,32,200
Open Interest (OI) 51,300
Change in OI -32,400
Bid Price 10.90
Offer Price 11.90
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE285.00 |
0.60 | 0.05 | 9.09% | 320.65 |
|
Previous Close 0.55
Open 0.55
High 0.60
Low 0.30
Vol 91,800
Open Interest (OI) 2,16,000
Change in OI -2,700
Bid Price 0.50
Offer Price 0.60
Bid Quantity 56,700
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE325.00 |
8.40 | 0.60 | 7.69% | 312.85 |
|
Previous Close 7.80
Open 7.70
High 9.55
Low 6.75
Vol 10,28,700
Open Interest (OI) 3,29,400
Change in OI 1,89,000
Bid Price 8.15
Offer Price 9.35
Bid Quantity 5,400
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE320.00 |
5.90 | 0.30 | 5.36% | 315.35 |
|
Previous Close 5.60
Open 5.80
High 6.90
Low 4.75
Vol 26,78,400
Open Interest (OI) 6,64,200
Change in OI 1,75,500
Bid Price 5.85
Offer Price 5.90
Bid Quantity 2,700
Offer Quantity 8,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE335.00 |
14.25 | 0.20 | 1.42% | 307.00 |
|
Previous Close 14.05
Open 12.45
High 14.25
Low 12.45
Vol 8,100
Open Interest (OI) 10,800
Change in OI 2,700
Bid Price 6.90
Offer Price 19.65
Bid Quantity 16,200
Offer Quantity 21,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE315.00 |
4.05 | 0.00 | 0.00% | 317.20 |
|
Previous Close 4.05
Open 4.15
High 4.75
Low 3.20
Vol 9,12,600
Open Interest (OI) 2,18,700
Change in OI 13,500
Bid Price 3.45
Offer Price 4.15
Bid Quantity 5,400
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE220.00 |
0.15 | 0.00 | 0.00% | 321.10 |
|
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% | 280.50 |
|
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 82.75
Offer Price 110.05
Bid Quantity 62,100
Offer Quantity 62,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE160.00 |
0.05 | 0.00 | 0.00% | 321.20 |
|
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 29-10-2020 |
OPTSTK CE250.00 |
29.40 | 0.00 | 0.00% | 291.85 |
|
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 65.25
Offer Price 87.00
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% | 321.15 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE240.00 |
50.85 | 0.00 | 0.00% | 270.40 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,100
Change in OI 0
Bid Price 74.20
Offer Price 98.15
Bid Quantity 62,100
Offer Quantity 62,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE245.00 |
0.25 | 0.00 | 0.00% | 321.00 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE255.00 |
21.20 | 0.00 | 0.00% | 300.05 |
|
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 60.90
Offer Price 81.35
Bid Quantity 62,100
Offer Quantity 62,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE265.00 |
56.00 | 0.00 | 0.00% | 265.25 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,300
Change in OI 0
Bid Price 51.70
Offer Price 67.35
Bid Quantity 5,400
Offer Quantity 62,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE310.00 |
2.75 | -0.05 | -1.79% | 318.50 |
|
Previous Close 2.80
Open 2.75
High 3.25
Low 2.10
Vol 18,14,400
Open Interest (OI) 8,26,200
Change in OI 1,05,300
Bid Price 2.50
Offer Price 2.55
Bid Quantity 10,800
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE285.00 |
37.40 | -1.20 | -3.11% | 283.85 |
|
Previous Close 38.60
Open 41.00
High 41.00
Low 37.40
Vol 5,400
Open Interest (OI) 2,18,700
Change in OI -2,700
Bid Price 35.60
Offer Price 39.75
Bid Quantity 27,000
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE260.00 |
61.20 | -2.80 | -4.38% | 260.05 |
|
Previous Close 64.00
Open 66.40
High 66.40
Low 61.20
Vol 1,53,900
Open Interest (OI) 1,80,900
Change in OI -8,100
Bid Price 61.00
Offer Price 72.65
Bid Quantity 2,700
Offer Quantity 62,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE270.00 |
53.80 | -3.45 | -6.03% | 267.45 |
|
Previous Close 57.25
Open 53.75
High 53.80
Low 53.75
Vol 5,400
Open Interest (OI) 1,21,500
Change in OI 0
Bid Price 50.05
Offer Price 61.80
Bid Quantity 13,500
Offer Quantity 13,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE280.00 |
42.80 | -3.05 | -6.65% | 278.45 |
|
Previous Close 45.85
Open 47.00
High 47.00
Low 41.85
Vol 21,600
Open Interest (OI) 2,94,300
Change in OI -5,400
Bid Price 42.00
Offer Price 42.85
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE290.00 |
0.70 | -0.05 | -6.67% | 320.55 |
|
Previous Close 0.75
Open 0.85
High 0.90
Low 0.50
Vol 4,56,300
Open Interest (OI) 6,77,700
Change in OI 70,200
Bid Price 0.55
Offer Price 0.70
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE295.00 |
29.30 | -2.30 | -7.28% | 291.95 |
|
Previous Close 31.60
Open 28.85
High 30.85
Low 28.85
Vol 21,600
Open Interest (OI) 1,26,900
Change in OI -8,100
Bid Price 27.75
Offer Price 38.25
Bid Quantity 2,700
Offer Quantity 62,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE275.00 |
47.00 | -4.40 | -8.56% | 274.25 |
|
Previous Close 51.40
Open 49.25
High 49.25
Low 47.00
Vol 8,100
Open Interest (OI) 48,600
Change in OI -5,400
Bid Price 47.20
Offer Price 48.90
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 |
32.00 | -5.30 | -14.21% | 289.25 |
|
Previous Close 37.30
Open 36.05
High 36.05
Low 32.00
Vol 59,400
Open Interest (OI) 2,99,700
Change in OI -24,300
Bid Price 32.50
Offer Price 37.90
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE305.00 |
1.70 | -0.30 | -15.00% | 319.55 |
|
Previous Close 2.00
Open 2.15
High 2.15
Low 1.45
Vol 6,10,200
Open Interest (OI) 2,99,700
Change in OI 56,700
Bid Price 1.40
Offer Price 3.15
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 |
23.30 | -4.20 | -15.27% | 297.95 |
|
Previous Close 27.50
Open 27.75
High 28.00
Low 21.90
Vol 1,86,300
Open Interest (OI) 6,66,900
Change in OI -75,600
Bid Price 23.30
Offer Price 23.70
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE315.00 |
12.25 | -2.80 | -18.60% | 309.00 |
|
Previous Close 15.05
Open 15.00
High 15.00
Low 10.90
Vol 64,800
Open Interest (OI) 1,10,700
Change in OI -2,700
Bid Price 10.85
Offer Price 12.15
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 |
0.20 | -0.05 | -20.00% | 321.05 |
|
Previous Close 0.25
Open 0.15
High 0.20
Low 0.10
Vol 56,700
Open Interest (OI) 9,04,500
Change in OI -16,200
Bid Price 0.10
Offer Price 0.20
Bid Quantity 78,300
Offer Quantity 8,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE310.00 |
15.15 | -3.95 | -20.68% | 306.10 |
|
Previous Close 19.10
Open 18.70
High 19.60
Low 13.60
Vol 1,70,100
Open Interest (OI) 4,21,200
Change in OI -37,800
Bid Price 14.55
Offer Price 15.20
Bid Quantity 5,400
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE300.00 |
1.10 | -0.30 | -21.43% | 320.15 |
|
Previous Close 1.40
Open 1.90
High 1.90
Low 0.95
Vol 12,01,500
Open Interest (OI) 11,98,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE295.00 |
0.80 | -0.25 | -23.81% | 320.45 |
|
Previous Close 1.05
Open 1.00
High 1.15
Low 0.60
Vol 1,59,300
Open Interest (OI) 2,43,000
Change in OI -10,800
Bid Price 0.70
Offer Price 0.90
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 |
18.30 | -6.10 | -25.00% | 302.95 |
|
Previous Close 24.40
Open 23.05
High 23.05
Low 18.30
Vol 62,100
Open Interest (OI) 1,02,600
Change in OI -18,900
Bid Price 16.25
Offer Price 20.80
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE280.00 |
0.35 | -0.15 | -30.00% | 320.90 |
|
Previous Close 0.50
Open 0.40
High 0.55
Low 0.25
Vol 3,10,500
Open Interest (OI) 7,80,300
Change in OI -13,500
Bid Price 0.30
Offer Price 0.35
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 |
8.10 | -3.55 | -30.47% | 313.15 |
|
Previous Close 11.65
Open 11.50
High 12.40
Low 7.15
Vol 14,12,100
Open Interest (OI) 6,66,900
Change in OI -51,300
Bid Price 7.90
Offer Price 8.15
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE230.00 |
0.10 | -0.05 | -33.33% | 321.15 |
|
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 8,100
Open Interest (OI) 45,900
Change in OI -8,100
Bid Price 0.05
Offer Price 0.20
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE325.00 |
5.60 | -3.30 | -37.08% | 315.65 |
|
Previous Close 8.90
Open 8.90
High 9.55
Low 4.85
Vol 24,67,800
Open Interest (OI) 7,74,900
Change in OI 2,61,900
Bid Price 5.55
Offer Price 5.75
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE275.00 |
0.30 | -0.20 | -40.00% | 320.95 |
|
Previous Close 0.50
Open 0.70
High 0.70
Low 0.25
Vol 75,600
Open Interest (OI) 2,26,800
Change in OI 27,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 2,700
Offer Quantity 10,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE330.00 |
3.90 | -2.70 | -40.91% | 317.35 |
|
Previous Close 6.60
Open 6.70
High 7.00
Low 3.35
Vol 56,24,100
Open Interest (OI) 17,55,000
Change in OI 2,02,500
Bid Price 3.80
Offer Price 3.95
Bid Quantity 8,100
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE340.00 |
1.75 | -1.55 | -46.97% | 319.50 |
|
Previous Close 3.30
Open 3.35
High 3.55
Low 1.45
Vol 19,79,100
Open Interest (OI) 7,91,100
Change in OI 37,800
Bid Price 1.65
Offer Price 2.15
Bid Quantity 13,500
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE350.00 |
0.90 | -0.85 | -48.57% | 320.35 |
|
Previous Close 1.75
Open 2.00
High 2.00
Low 0.70
Vol 10,26,000
Open Interest (OI) 7,83,000
Change in OI 1,40,400
Bid Price 0.80
Offer Price 1.00
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 |
2.40 | -2.30 | -48.94% | 318.85 |
|
Previous Close 4.70
Open 5.15
High 5.15
Low 2.25
Vol 15,52,500
Open Interest (OI) 3,88,800
Change in OI 54,000
Bid Price 2.35
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 CE345.00 |
1.25 | -1.20 | -48.98% | 320.00 |
|
Previous Close 2.45
Open 2.00
High 2.05
Low 1.10
Vol 3,34,800
Open Interest (OI) 86,400
Change in OI -27,000
Bid Price 1.10
Offer Price 1.50
Bid Quantity 5,400
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE270.00 |
0.20 | -0.20 | -50.00% | 321.05 |
|
Previous Close 0.40
Open 0.40
High 0.40
Low 0.20
Vol 1,99,800
Open Interest (OI) 4,86,000
Change in OI -5,400
Bid Price 0.20
Offer Price 0.30
Bid Quantity 16,200
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE360.00 |
0.50 | -0.50 | -50.00% | 320.75 |
|
Previous Close 1.00
Open 1.00
High 1.00
Low 0.35
Vol 1,59,300
Open Interest (OI) 1,45,800
Change in OI 18,900
Bid Price 0.35
Offer Price 0.60
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE265.00 |
0.15 | -0.15 | -50.00% | 321.10 |
|
Previous Close 0.30
Open 0.45
High 0.45
Low 0.15
Vol 1,02,600
Open Interest (OI) 8,10,000
Change in OI -21,600
Bid Price 0.15
Offer Price 0.25
Bid Quantity 27,000
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE260.00 |
0.10 | -0.15 | -60.00% | 321.15 |
|
Previous Close 0.25
Open 0.30
High 0.35
Low 0.10
Vol 2,59,200
Open Interest (OI) 6,10,200
Change in OI 43,200
Bid Price 0.05
Offer Price 0.15
Bid Quantity 99,900
Offer Quantity 18,900
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE370.00 |
0.25 | -0.45 | -64.29% | 321.00 |
|
Previous Close 0.70
Open 1.00
High 1.00
Low 0.25
Vol 1,26,900
Open Interest (OI) 1,78,200
Change in OI 59,400
Bid Price 0.15
Offer Price 0.25
Bid Quantity 10,800
Offer Quantity 48,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK CE355.00 |
0.35 | -0.90 | -72.00% | 320.90 |
|
Previous Close 1.25
Open 1.20
High 1.20
Low 0.35
Vol 89,100
Open Interest (OI) 1,40,400
Change in OI -5,400
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 29-10-2020 |
OPTSTK PE200.00 |
0.05 | -0.15 | -75.00% | 321.20 |
|
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 2,700
Open Interest (OI) 35,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 29-10-2020 |
OPTSTK PE240.00 |
0.05 | -0.20 | -80.00% | 321.20 |
|
Previous Close 0.25
Open 0.05
High 0.05
Low 0.05
Vol 2,700
Open Interest (OI) 2,10,600
Change in OI -2,700
Bid Price 0.05
Offer Price 0.15
Bid Quantity 18,900
Offer Quantity 24,300
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK CE370.00 |
4.95 | 0.45 | 10.00% | 316.30 |
|
Previous Close 4.50
Open 4.95
High 4.95
Low 4.95
Vol 2,700
Open Interest (OI) 18,900
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK PE320.00 |
15.25 | 0.85 | 5.90% | 306.00 |
|
Previous Close 14.40
Open 15.15
High 16.55
Low 13.65
Vol 81,000
Open Interest (OI) 72,900
Change in OI 18,900
Bid Price 15.00
Offer Price 15.85
Bid Quantity 2,700
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK PE270.00 |
2.00 | 0.00 | 0.00% | 319.25 |
|
Previous Close 2.00
Open 2.00
High 2.05
Low 1.75
Vol 13,500
Open Interest (OI) 94,500
Change in OI 8,100
Bid Price 1.75
Offer Price 2.40
Bid Quantity 2,700
Offer Quantity 8,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK CE310.00 |
27.90 | 0.00 | 0.00% | 293.35 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK PE295.00 |
10.00 | 0.00 | 0.00% | 311.25 |
|
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 CE290.00 |
40.00 | 0.00 | 0.00% | 281.25 |
|
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 26.95
Offer Price 48.65
Bid Quantity 2,700
Offer Quantity 62,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK PE300.00 |
7.40 | -0.05 | -0.67% | 313.85 |
|
Previous Close 7.45
Open 7.45
High 8.00
Low 6.85
Vol 1,51,200
Open Interest (OI) 1,24,200
Change in OI 51,300
Bid Price 7.00
Offer Price 7.60
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 |
10.40 | -0.40 | -3.70% | 310.85 |
|
Previous Close 10.80
Open 11.00
High 11.70
Low 9.55
Vol 56,700
Open Interest (OI) 59,400
Change in OI 27,000
Bid Price 10.20
Offer Price 11.55
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK PE305.00 |
9.00 | -0.50 | -5.26% | 312.25 |
|
Previous Close 9.50
Open 8.50
High 9.00
Low 8.50
Vol 5,400
Open Interest (OI) 18,900
Change in OI 2,700
Bid Price 7.95
Offer Price 9.65
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK PE290.00 |
6.00 | -0.50 | -7.69% | 315.25 |
|
Previous Close 6.50
Open 6.00
High 6.00
Low 6.00
Vol 2,700
Open Interest (OI) 16,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK PE280.00 |
3.00 | -0.30 | -9.09% | 318.25 |
|
Previous Close 3.30
Open 4.85
High 5.00
Low 3.00
Vol 16,200
Open Interest (OI) 62,100
Change in OI 8,100
Bid Price 3.00
Offer Price 4.45
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK CE335.00 |
12.25 | -1.40 | -10.26% | 309.00 |
|
Previous Close 13.65
Open 12.30
High 12.30
Low 12.25
Vol 8,100
Open Interest (OI) 70,200
Change in OI 5,400
Bid Price 10.60
Offer Price 12.15
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK CE300.00 |
30.70 | -4.10 | -11.78% | 290.55 |
|
Previous Close 34.80
Open 32.85
High 33.75
Low 30.70
Vol 16,200
Open Interest (OI) 37,800
Change in OI 10,800
Bid Price 28.70
Offer Price 31.45
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 |
17.80 | -3.85 | -17.78% | 303.45 |
|
Previous Close 21.65
Open 21.00
High 21.00
Low 17.75
Vol 70,200
Open Interest (OI) 1,24,200
Change in OI 18,900
Bid Price 18.15
Offer Price 20.55
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK CE330.00 |
13.50 | -3.05 | -18.43% | 307.75 |
|
Previous Close 16.55
Open 16.30
High 16.30
Low 13.45
Vol 64,800
Open Interest (OI) 1,35,000
Change in OI 13,500
Bid Price 13.25
Offer Price 14.45
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK CE360.00 |
5.00 | -1.20 | -19.35% | 316.25 |
|
Previous Close 6.20
Open 5.10
High 6.10
Low 5.00
Vol 18,900
Open Interest (OI) 27,000
Change in OI 8,100
Bid Price 1.85
Offer Price 5.30
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK PE315.00 |
11.40 | -2.85 | -20.00% | 309.85 |
|
Previous Close 14.25
Open 11.40
High 11.40
Low 11.40
Vol 10,800
Open Interest (OI) 2,700
Change in OI 0
Bid Price 12.00
Offer Price 13.65
Bid Quantity 10,800
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK CE350.00 |
7.00 | -2.15 | -23.50% | 314.25 |
|
Previous Close 9.15
Open 10.00
High 10.00
Low 7.00
Vol 1,70,100
Open Interest (OI) 1,78,200
Change in OI 13,500
Bid Price 6.90
Offer Price 7.40
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 |
9.75 | -3.05 | -23.83% | 311.50 |
|
Previous Close 12.80
Open 12.55
High 12.55
Low 9.75
Vol 89,100
Open Interest (OI) 1,75,500
Change in OI 27,000
Bid Price 9.80
Offer Price 10.35
Bid Quantity 5,400
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK PE325.00 |
18.10 | -36.50 | -66.85% | 303.15 |
|
Previous Close 54.60
Open 18.10
High 18.10
Low 18.10
Vol 2,700
Open Interest (OI) 0
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| JSWSTEEL 26-11-2020 |
OPTSTK PE260.00 |
1.00 | -17.85 | -94.69% | 320.25 |
|
Previous Close 18.85
Open 1.00
High 1.00
Low 1.00
Vol 2,700
Open Interest (OI) 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.