Read Pre-Open Market Analysis published at 8 am everday. click here
[--[65.84.65.76]--]
  1. home
  2. Option Chain
  3. JSWSTEEL

Option Chain for JSWSTEEL

Last Updated on 12 May 2021 05:18 PM  IST   info_outline


Note:- Click on the strike price to open the historical data.


Call
Put
OI Chng OI IV Ltp Chng Chng Ltp IV Chng OI OI
- - - - - 270 - - - - -
- - - - - 275 - - - - -
- - - - - 280 - - - - -
- - - - - 285 - - - - -
- - - - - 290 - - - - -
- - - - - 295 - - - - -
- - - - - 300 - - - - -
- - - - - 305 - - - - -
- - - - - 310 - - - - -
- - - - - 315 - - - - -
- - - - - 320 - - - - -
- - - - - 325 - - - - -
- - - - - 330 - - - - -
- - - - - 335 - - - - -
- - - - - 340 - - - - -
- - - - - 345 - - - - -
- - - - - 350 - - - - -
- - - - - 355 - - - - -
- - - - - 360 - - - - -
- - - - - 365 - - - - -
- - - - - 370 - - - - -
- - - - - 375 - - - - -
- - - - - 380 - - - - -
- - - - - 385 - - - - -
- - - - - 390 - - - - -
- - - - - 395 - - - - -
- - - - - 400 -2.40 0.30 116.39 9,450 16,200
- - - - - 405 - - - - -
- - - - - 410 - - - - -
- - - - - 415 - - - - -
- - - - - 420 - - - - -
- - - - - 425 - - - - -
- - - - - 430 - - - - -
- - - - - 435 - - - - -
- - - - - 440 - - - - 36,450
- - - - - 445 - - - - -
5,400 - - - - 450 - - - - 2,700
- - - - - 455 - - - - -
- - - - - 460 - - - - -
- - - - - 465 - - - - -
- - - - - 470 -0.10 0.10 76.26 - 2,700
- - - - - 475 - - - - -
- - - - - 480 - - - - 18,900
- - - - - 485 - - - - -
- - - - - 490 - - - - -
- - - - - 495 - - - - -
10,800 - - - - 500 0.10 0.50 79.89 -33,750 322,650
- - - - - 505 - - - - -
- - - - - 510 - - - - -
- - - - - 515 - - - - -
1,350 - - - - 520 - - - - 18,900
8,100 - - - - 525 - - - - -
43,200 - - - - 530 0.20 0.55 69.09 - 40,500
13,500 - - - - 535 - - - - -
5,400 - - - - 540 - - - - -
- - - - - 545 - - - - -
17,550 - - - - 550 0.25 1.00 67.63 31,050 230,850
- - - - - 555 - - - - -
- - - - - 560 - - - - 25,650
- - - - - 565 - - - - -
8,100 - - - - 570 - - - - 2,700
- - - - - 575 - - - - 1,350
22,950 -1,350 - 129.85 -12.65 580 1.10 2.10 64.68 -4,050 93,150
- - - - - 585 - - - - -
- - - - - 590 1.10 2.40 61.80 -8,100 10,800
- - - - - 595 - - - - -
62,100 - - - - 600 1.20 3.05 62.23 -59,400 800,550
- - - - - 605 - - - - -
- - - - - 610 - - - - 51,300
- - - - - 615 - - - - 5,400
33,750 - - - - 620 2.15 5.00 59.33 6,750 183,600
5,400 - - - - 625 2.70 4.70 55.77 - 72,900
58,050 - - - - 630 2.00 5.80 57.15 33,750 193,050
13,500 - - - - 635 - - - - -
52,650 -12,150 93.38 94.00 -7.65 640 2.50 7.30 56.24 -17,550 287,550
2,700 - - - - 645 - - - - -
144,450 -10,800 53.00 69.30 -22.95 650 3.15 9.00 56.23 16,200 621,000
2,700 - - - - 655 4.95 10.25 55.39 -1,350 13,500
124,200 -4,050 51.35 61.00 -29.00 660 3.65 11.40 55.07 -5,400 348,300
- - - - - 665 - - - - -
66,150 - 55.99 56.00 -20.25 670 4.30 13.90 54.01 -21,600 325,350
- - - - - 675 - - - - -
156,600 2,700 53.27 48.05 -33.45 680 5.45 17.00 53.74 102,600 683,100
13,500 - - - - 685 - - - - 10,800
125,550 -6,750 52.33 41.40 -29.95 690 6.65 21.10 54.05 67,500 618,300
- - - - - 695 -153.55 24.00 55.65 - -
718,200 -13,500 53.92 37.45 -17.75 700 8.00 25.90 54.40 442,800 1,583,550
- - - - - 705 14.60 27.55 53.74 10,800 37,800
139,050 31,050 53.81 32.00 -25.60 710 9.60 31.00 54.10 62,100 213,300
40,500 8,100 54.34 29.45 -36.80 715 8.70 33.10 54.49 -10,800 63,450
405,000 60,750 53.96 27.40 -16.35 720 10.55 36.35 54.22 -47,250 430,650
139,050 35,100 54.14 25.00 -21.00 725 11.75 39.70 54.35 5,400 95,850
549,450 170,100 54.28 23.05 -15.15 730 11.25 41.95 54.71 -6,750 283,500
170,100 -5,400 54.58 21.40 -14.55 735 12.15 45.25 55.23 4,050 68,850
772,200 225,450 54.49 19.90 -14.20 740 10.95 47.00 54.73 -348,300 661,500
114,750 -41,850 54.93 18.10 -13.85 745 13.20 51.95 55.50 -5,400 70,200
1,239,300 78,300 55.29 16.90 -12.65 750 12.40 54.30 52.85 -60,750 403,650
155,250 -13,500 55.46 15.50 -12.05 755 18.10 62.05 61.52 -2,700 44,550
772,200 32,400 55.74 14.30 -11.50 760 14.75 62.15 54.77 1,350 152,550
140,400 5,400 56.78 13.55 -10.65 765 - - - - 40,500
589,950 16,200 56.84 12.30 -10.00 770 2.75 58.20 - 5,400 93,150
82,350 -13,500 56.61 11.20 -9.80 775 - - - - 5,400
633,150 -32,400 57.44 10.55 -8.65 780 29.25 77.75 54.89 -2,700 62,100
29,700 -16,200 57.55 9.65 -10.55 785 - - - - 5,400
205,200 29,700 58.12 9.15 -7.60 790 - - - - 2,700
- - - - - 795 - - - - -
1,737,450 297,000 59.26 7.85 -6.50 800 27.45 101.65 72.82 - 21,600
18,900 -4,050 59.45 7.20 -5.85 805 - - - - -
195,750 21,600 59.34 6.60 -5.85 810 - - - - -
268,650 -4,050 59.68 6.00 -5.50 815 - - - - -
449,550 -21,600 59.88 5.60 -4.80 820 - - - - -
- - - - - 825 - - - - -
54,000 49,950 61.30 4.90 -4.65 830 - - - - -
- - - - - 835 - - - - -
160,650 -8,100 61.42 4.05 -3.45 840 - - - - -
160,650 -27,000 61.58 3.85 -3.00 845 - - - - -
182,250 49,950 62.69 3.60 -2.80 850 - - - - -
Total 11,121,300 9,378,450
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        Highlighted options are in-the-money.

What is an Option Chain?
  • An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
  • It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.

How is it Useful?
  • The option chain matrix is most useful for the next trading day.
  • Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
  • Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.