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
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- 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.