Option Chain
JSW Steel
₹758.65
+ 1.70 (0.22%) 1D
Expiry
27 May 2021
keyboard_arrow_down27 May 2021
24 June 2021
29 July 2021
OI | CALL PRICE | STRIKE PRICE | PUT PRICE | OI |
|---|---|---|---|---|
1,03,950 +21.07% | +21.45 (21.07%) | ₹640.00 | -3.20 (53.78%) | 3,41,550 -53.78% |
-- | +0.00 (0.00%) | ₹320.00 | +0.00 (0.00%) | -- |
-- | +0.00 (0.00%) | ₹425.00 | +0.00 (0.00%) | -- |
1,55,250 +36.78% | +11.75 (36.78%) | ₹745.00 | -15.00 (35.67%) | 70,200 -35.67% |
43,200 +0.00% | +0.00 (0.00%) | ₹530.00 | -0.25 (45.45%) | 40,500 -45.45% |
13,500 +0.00% | +0.00 (0.00%) | ₹635.00 | -167.20 (99.97%) | -- |
-- | +0.00 (0.00%) | ₹315.00 | +0.00 (0.00%) | -- |
-- | +0.00 (0.00%) | ₹420.00 | +0.00 (0.00%) | -- |
4,32,000 +35.57% | +12.20 (35.57%) | ₹740.00 | -13.50 (34.75%) | 9,62,550 -34.75% |
8,100 +0.00% | +0.00 (0.00%) | ₹525.00 | +332.80 (295.95%) | -- |
1,97,100 +0.00% | +0.00 (0.00%) | ₹845.00 | -- | -- |
58,050 +35.97% | +36.20 (35.97%) | ₹630.00 | -2.50 (53.19%) | 1,83,600 -53.19% |
-- | +0.00 (0.00%) | ₹310.00 | +0.00 (0.00%) | -- |
-- | +0.00 (0.00%) | ₹415.00 | +0.00 (0.00%) | -- |
1,53,900 +36.76% | +13.40 (36.76%) | ₹735.00 | -13.05 (36.35%) | 49,950 -36.35% |
1,350 +2.27% | +5.00 (2.27%) | ₹520.00 | -0.80 (53.33%) | 18,900 -53.33% |
75,600 +0.00% | +0.00 (0.00%) | ₹840.00 | -- | -- |
5,400 +0.00% | +0.00 (0.00%) | ₹625.00 | +0.00 (0.00%) | 71,550 +0.00% |
-- | +0.00 (0.00%) | ₹305.00 | +0.00 (0.00%) | -- |
-- | +0.00 (0.00%) | ₹410.00 | +0.00 (0.00%) | -- |
3,67,200 +34.66% | +13.45 (34.66%) | ₹730.00 | -12.35 (37.14%) | 2,76,750 -37.14% |
-- | -15.90 (99.69%) | ₹515.00 | -- | -- |
-- | +0.00 (0.00%) | ₹835.00 | -1.05 (95.45%) | -- |
36,450 +21.71% | +26.10 (21.71%) | ₹620.00 | -2.05 (54.67%) | 2,61,900 -54.67% |
-- | +0.00 (0.00%) | ₹300.00 | +0.00 (0.00%) | -- |
-- | +0.00 (0.00%) | ₹405.00 | +0.00 (0.00%) | -- |
1,03,950 +32.28% | +13.30 (32.28%) | ₹725.00 | -11.80 (38.31%) | 99,900 -38.31% |
-- | -- | ₹510.00 | +188.60 (187.85%) | -- |
-- | -14.15 (1.05%) | ₹830.00 | -0.95 (90.48%) | -- |
-- | -- | ₹615.00 | +0.00 (0.00%) | 5,400 +0.00% |
-- | +0.00 (0.00%) | ₹295.00 | +0.00 (0.00%) | -- |
-- | +0.00 (0.00%) | ₹400.00 | +2.40 (800.00%) | 6,750 +800.00% |
3,49,650 +32.08% | +14.10 (32.08%) | ₹720.00 | -11.60 (40.14%) | 4,23,900 -40.14% |
-- | +0.00 (0.00%) | ₹505.00 | +0.00 (0.00%) | -- |
-- | -0.90 (0.06%) | ₹825.00 | -1.00 (95.24%) | -- |
-- | -- | ₹610.00 | -1.45 (50.88%) | 56,700 -50.88% |
-- | +0.00 (0.00%) | ₹290.00 | +0.00 (0.00%) | -- |
-- | +0.00 (0.00%) | ₹395.00 | +0.00 (0.00%) | -- |
32,400 +39.62% | +18.80 (39.62%) | ₹715.00 | -9.80 (38.13%) | 66,150 -38.13% |
13,500 +0.00% | +0.00 (0.00%) | ₹500.00 | -0.10 (20.00%) | 3,84,750 -20.00% |
4,67,100 +30900.00% | +15.45 (30900.00%) | ₹820.00 | +0.00 (0.00%) | -- |
-- | -- | ₹605.00 | -166.15 (99.82%) | -- |
-- | +0.00 (0.00%) | ₹285.00 | +0.00 (0.00%) | -- |
-- | +0.00 (0.00%) | ₹390.00 | +0.00 (0.00%) | -- |
1,16,100 +31.55% | +15.60 (31.55%) | ₹710.00 | -10.25 (42.09%) | 1,39,050 -42.09% |
-- | +0.00 (0.00%) | ₹495.00 | +0.00 (0.00%) | -- |
2,78,100 +39.00% | +4.70 (39.00%) | ₹815.00 | +56.15 (32.02%) | -- |
62,100 +25.95% | +34.25 (25.95%) | ₹600.00 | -1.35 (52.94%) | 9,19,350 -52.94% |
-- | +0.00 (0.00%) | ₹280.00 | +0.00 (0.00%) | -- |
-- | +0.00 (0.00%) | ₹385.00 | +0.00 (0.00%) | -- |
-- | -4.75 (98.96%) | ₹705.00 | -9.90 (43.33%) | 27,000 -43.33% |
-- | +0.00 (0.00%) | ₹490.00 | +0.00 (0.00%) | -- |
1,59,300 +40.93% | +5.30 (40.93%) | ₹810.00 | -175.60 (96.67%) | -- |
-- | +0.00 (0.00%) | ₹275.00 | +0.00 (0.00%) | -- |
-- | +13.50 (257.14%) | ₹595.00 | -150.90 (99.97%) | -- |
-- | +0.00 (0.00%) | ₹380.00 | +0.00 (0.00%) | -- |
7,38,450 +29.93% | +16.55 (29.93%) | ₹700.00 | -9.35 (45.72%) | 10,32,750 -45.72% |
-- | +0.00 (0.00%) | ₹485.00 | +0.00 (0.00%) | -- |
17,550 +33.45% | +4.75 (33.45%) | ₹805.00 | -174.85 (98.76%) | -- |
-- | -4.80 (92.31%) | ₹590.00 | -0.60 (31.58%) | 24,300 -31.58% |
-- | +0.00 (0.00%) | ₹270.00 | +0.00 (0.00%) | -- |
-- | +0.00 (0.00%) | ₹375.00 | +0.00 (0.00%) | -- |
-- | -3.55 (94.67%) | ₹695.00 | +1,403.15 (790.28%) | -- |
-- | +0.00 (0.00%) | ₹480.00 | +0.00 (0.00%) | 18,900 +0.00% |
13,14,900 +39.07% | +5.90 (39.07%) | ₹800.00 | -29.50 (33.93%) | 27,000 -33.93% |
-- | -5.25 (93.75%) | ₹585.00 | +2,570.10 (1759.74%) | -- |
-- | +0.00 (0.00%) | ₹370.00 | +0.00 (0.00%) | -- |
1,36,350 +43.86% | +25.35 (43.86%) | ₹690.00 | -8.00 (46.65%) | 5,61,600 -46.65% |
-- | +0.00 (0.00%) | ₹475.00 | +0.00 (0.00%) | -- |
-- | +104.45 (1755.46%) | ₹795.00 | +2,206.50 (1206.40%) | -- |
24,300 +0.00% | +0.00 (0.00%) | ₹580.00 | -0.85 (58.62%) | 1,01,250 -58.62% |
-- | +0.00 (0.00%) | ₹365.00 | +0.00 (0.00%) | -- |
16,200 +25.81% | +17.60 (25.81%) | ₹685.00 | -2.75 (18.97%) | 10,800 -18.97% |
-- | +0.00 (0.00%) | ₹470.00 | +0.00 (0.00%) | 2,700 +0.00% |
1,55,250 +38.33% | +6.65 (38.33%) | ₹790.00 | -126.90 (71.17%) | 1,350 -71.17% |
-- | -- | ₹575.00 | +0.00 (0.00%) | 1,350 +0.00% |
-- | +0.00 (0.00%) | ₹360.00 | +0.00 (0.00%) | -- |
1,56,600 +33.11% | +22.20 (33.11%) | ₹680.00 | -6.80 (49.28%) | 6,26,400 -49.28% |
-- | +0.00 (0.00%) | ₹465.00 | +0.00 (0.00%) | -- |
37,800 +279.41% | +19.00 (279.41%) | ₹785.00 | -129.05 (74.25%) | 2,700 -74.25% |
8,100 +37.93% | +55.00 (37.93%) | ₹570.00 | +0.00 (0.00%) | 2,700 +0.00% |
-- | +0.00 (0.00%) | ₹355.00 | +0.00 (0.00%) | -- |
-- | +0.00 (0.00%) | ₹460.00 | +0.00 (0.00%) | -- |
5,72,400 +39.35% | +7.85 (39.35%) | ₹780.00 | -123.10 (72.73%) | 62,100 -72.73% |
-- | +140.40 (1632.56%) | ₹565.00 | -146.50 (99.93%) | -- |
-- | +0.00 (0.00%) | ₹350.00 | +0.00 (0.00%) | -- |
68,850 +25.16% | +20.00 (25.16%) | ₹670.00 | -5.75 (50.44%) | 3,11,850 -50.44% |
-- | +0.00 (0.00%) | ₹455.00 | +0.00 (0.00%) | -- |
83,700 +284.52% | +22.05 (284.52%) | ₹775.00 | -121.70 (73.87%) | 6,750 -73.87% |
-- | +170.85 (1867.21%) | ₹560.00 | -1.45 (85.29%) | 25,650 -85.29% |
-- | +0.00 (0.00%) | ₹345.00 | +0.00 (0.00%) | -- |
5,400 +0.00% | +0.00 (0.00%) | ₹450.00 | +0.00 (0.00%) | 2,700 +0.00% |
5,49,450 +38.91% | +8.95 (38.91%) | ₹770.00 | -120.15 (74.95%) | 97,200 -74.95% |
-- | +40.25 (412.82%) | ₹555.00 | -137.70 (99.89%) | -- |
-- | +0.00 (0.00%) | ₹340.00 | +0.00 (0.00%) | -- |
1,29,600 +26.13% | +21.75 (26.13%) | ₹660.00 | -5.10 (54.26%) | 3,38,850 -54.26% |
-- | +0.00 (0.00%) | ₹445.00 | +0.00 (0.00%) | -- |
1,30,950 +287.50% | +25.30 (287.50%) | ₹765.00 | -118.50 (76.01%) | 40,500 -76.01% |
17,550 +12.27% | +21.10 (12.27%) | ₹550.00 | -0.45 (50.00%) | 2,01,150 -50.00% |
2,700 +0.00% | +0.00 (0.00%) | ₹655.00 | -3.55 (40.11%) | 14,850 -40.11% |
-- | +0.00 (0.00%) | ₹335.00 | +0.00 (0.00%) | -- |
-- | +0.00 (0.00%) | ₹440.00 | +0.00 (0.00%) | 35,100 +0.00% |
5,95,350 +38.40% | +10.10 (38.40%) | ₹760.00 | -16.20 (31.76%) | 1,66,050 -31.76% |
-- | -8.05 (72.85%) | ₹545.00 | -124.20 (96.13%) | -- |
1,66,050 +23.91% | +21.90 (23.91%) | ₹650.00 | -3.85 (53.47%) | 6,03,450 -53.47% |
-- | +0.00 (0.00%) | ₹330.00 | +0.00 (0.00%) | -- |
-- | +0.00 (0.00%) | ₹435.00 | +0.00 (0.00%) | -- |
1,33,650 +38.71% | +10.80 (38.71%) | ₹755.00 | -15.65 (32.88%) | 52,650 -32.88% |
5,400 +0.00% | +0.00 (0.00%) | ₹540.00 | -84.95 (67.99%) | -- |
2,700 +0.00% | +0.00 (0.00%) | ₹645.00 | -168.85 (95.58%) | -- |
-- | +0.00 (0.00%) | ₹325.00 | +0.00 (0.00%) | -- |
-- | +0.00 (0.00%) | ₹430.00 | +0.00 (0.00%) | -- |
10,16,550 +36.26% | +10.95 (36.26%) | ₹750.00 | -15.05 (33.78%) | 4,23,900 -33.78% |
13,500 +0.00% | +0.00 (0.00%) | ₹535.00 | -10.75 (8.90%) | -- |