BullFO

Jsw Steel (JSWSTEEL) option chain analysis (30 Sep)

Jsw Steel (JSWSTEEL) option chain analysis 30 Sep 2021 expiry

Jsw Steel (JSWSTEEL) deals in Iron & Steel

Stock of Jsw Steel closed at 682.30, opened at 692.00 and traded inside a range of 668.70 and 692.00 with a volume of 78.05 lakhs.

Date Close Open High Low Volume
17 Fri Sep 682.30 692.00 692.00 668.70 78.05 lakhs
16 Thu Sep 689.45 700.05 700.95 688.00 33.72 lakhs
15 Wed Sep 696.65 697.00 698.00 687.05 28.72 lakhs
14 Tue Sep 693.65 696.40 702.00 692.25 31.86 lakhs
13 Mon Sep 694.40 693.25 700.00 687.50 37.79 lakhs
  • Price action analysis of JSWSTEEL based on a short term time period is

  • Price action analysis of JSWSTEEL based on a short to mid term time period is

nse chart

Jsw Steel has a LOT size of 1

Call of strike 700.00 has highest open interest of 2821 with 2821.00 total contracts traded, and a volume of 2843100 and is trading at a premium of 16.25 Click here to view JSWSTEEL 700.00 Call price analysis

Put of strike 680.00 has highest open interest of 1735 with 1735.00 total contracts traded, and a volume of 469800 and is trading at a premium of 21.65 Click here to view JSWSTEEL 680.00 Put price analysis

Most active JSWSTEEL Calls & Puts

Strike Premium Open Interest Contracts Volume
JSWSTEEL 700 CE 16.25 2821 2821.00 28.43 lakhs
JSWSTEEL 680 PE 21.65 1735 1735.00 4.7 lakhs
JSWSTEEL 720 CE 9.85 1569 1569.00 11.27 lakhs
JSWSTEEL 670 PE 17.00 1495 1495.00 5.43 lakhs
JSWSTEEL 690 CE 20.30 1346 1346.00 9.46 lakhs
JSWSTEEL 680 CE 24.85 1299 1299.00 5.2 lakhs
JSWSTEEL 650 PE 10.50 1145 1145.00 8.72 lakhs
JSWSTEEL 750 CE 4.85 1143 1143.00 13.99 lakhs
JSWSTEEL 710 CE 12.75 1068 1068.00 7.14 lakhs
JSWSTEEL 690 PE 26.65 929 929.00 4.04 lakhs
JSWSTEEL 730 CE 7.60 748 748.00 6.83 lakhs
JSWSTEEL 740 CE 6.00 673 673.00 5.43 lakhs
JSWSTEEL 600 PE 3.05 642 642.00 4.41 lakhs
JSWSTEEL 660 PE 13.15 642 642.00 4.64 lakhs
JSWSTEEL 760 CE 3.75 640 640.00 9.57 lakhs
JSWSTEEL 700 PE 32.25 493 493.00 5.72 lakhs
JSWSTEEL 630 PE 6.25 447 447.00 5.54 lakhs
JSWSTEEL 620 PE 4.80 408 408.00 4.24 lakhs
JSWSTEEL 640 PE 8.20 400 400.00 4.12 lakhs
JSWSTEEL 670 CE 30.80 395 395.00 1.12 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart JSWSTEEL

JSWSTEEL in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
JSWSTEEL 680 CE 24.85 30.45 30.45 19.55 1299 1299.00 5.2 lakhs
JSWSTEEL 670 CE 30.80 37.00 37.00 24.20 395 395.00 1.12 lakhs
JSWSTEEL 660 CE 37.05 40.60 40.75 29.55 47 47.00 0.43 lakhs
JSWSTEEL 650 CE 43.60 43.35 45.00 35.80 27 27.00 0.36 lakhs
JSWSTEEL 640 CE 51.25 52.05 52.05 42.10 18 18.00 0.18 lakhs
JSWSTEEL 630 CE 53.80 53.80 53.80 53.80 1 1.00 0.04 lakhs
JSWSTEEL 620 CE 106.30 0.00 0.00 0.00 0 0.00 0 lakhs
JSWSTEEL 610 CE 112.30 0.00 0.00 0.00 0 0.00 0 lakhs
JSWSTEEL 600 CE 101.00 0.00 0.00 0.00 0 0.00 0.11 lakhs
JSWSTEEL 590 CE 125.05 0.00 0.00 0.00 0 0.00 0 lakhs
JSWSTEEL 580 CE 91.35 0.00 0.00 0.00 0 0.00 0 lakhs
JSWSTEEL 570 CE 138.70 0.00 0.00 0.00 0 0.00 0 lakhs
JSWSTEEL 560 CE 145.85 0.00 0.00 0.00 0 0.00 0 lakhs
JSWSTEEL 550 CE 126.00 0.00 0.00 0.00 0 0.00 0.03 lakhs
JSWSTEEL 540 CE 160.80 0.00 0.00 0.00 0 0.00 0 lakhs
JSWSTEEL 530 CE 168.60 0.00 0.00 0.00 0 0.00 0 lakhs
JSWSTEEL 520 CE 148.50 0.00 0.00 0.00 0 0.00 0.03 lakhs

JSWSTEEL Call (CE) of strike 680.00 has an intrinsic value of 2.3 rupees

 chart JSWSTEEL 680.00 CE

JSWSTEEL Call (CE) of strike 670.00 has an intrinsic value of 12.3 rupees

 chart JSWSTEEL 670.00 CE

JSWSTEEL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
JSWSTEEL 690 CE 20.30 27.65 27.65 15.80 1346 1346.00 9.46 lakhs
JSWSTEEL 700 CE 16.25 21.30 21.30 12.55 2821 2821.00 28.43 lakhs
JSWSTEEL 710 CE 12.75 17.15 17.15 9.90 1068 1068.00 7.14 lakhs
JSWSTEEL 720 CE 9.85 13.25 13.50 7.80 1569 1569.00 11.27 lakhs
JSWSTEEL 730 CE 7.60 9.65 10.05 6.05 748 748.00 6.83 lakhs
JSWSTEEL 740 CE 6.00 8.60 8.60 4.70 673 673.00 5.43 lakhs
JSWSTEEL 750 CE 4.85 8.00 9.00 3.75 1143 1143.00 13.99 lakhs
JSWSTEEL 760 CE 3.75 6.00 6.00 2.85 640 640.00 9.57 lakhs
JSWSTEEL 770 CE 3.20 4.95 4.95 2.50 284 284.00 3.97 lakhs
JSWSTEEL 780 CE 2.65 3.80 3.80 2.05 291 291.00 2.52 lakhs
JSWSTEEL 790 CE 2.05 2.50 2.70 1.90 15 15.00 1.22 lakhs
JSWSTEEL 800 CE 2.05 2.80 2.85 1.60 376 376.00 6.44 lakhs
JSWSTEEL 810 CE 1.90 2.50 2.50 1.50 14 14.00 0.42 lakhs
JSWSTEEL 820 CE 1.25 1.75 1.75 1.05 35 35.00 1.04 lakhs
JSWSTEEL 830 CE 1.05 1.40 1.40 1.05 12 12.00 0.3 lakhs
JSWSTEEL 840 CE 1.40 1.40 1.40 1.40 1 1.00 0.12 lakhs
JSWSTEEL 850 CE 0.75 1.00 1.15 0.60 52 52.00 2.44 lakhs
JSWSTEEL 860 CE 0.95 0.95 0.95 0.95 1 1.00 0.66 lakhs
JSWSTEEL 870 CE 0.95 0.00 0.00 0.00 0 0.00 0.26 lakhs
JSWSTEEL 880 CE 19.50 0.00 0.00 0.00 0 0.00 0 lakhs
JSWSTEEL 890 CE 18.10 0.00 0.00 0.00 0 0.00 0 lakhs
JSWSTEEL 900 CE 0.60 0.75 0.85 0.50 43 43.00 1.05 lakhs
JSWSTEEL 910 CE 2.05 0.00 0.00 0.00 0 0.00 0.01 lakhs

JSWSTEEL Call (CE) of strike 690.00 has an intrinsic value of 0 rupees

 chart JSWSTEEL 690.00 CE

JSWSTEEL Call (CE) of strike 700.00 has an intrinsic value of 0 rupees

 chart JSWSTEEL 700.00 CE

JSWSTEEL in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
JSWSTEEL 690 PE 26.65 25.00 37.05 25.00 929 929.00 4.04 lakhs
JSWSTEEL 700 PE 32.25 32.40 43.50 31.10 493 493.00 5.72 lakhs
JSWSTEEL 710 PE 37.95 41.10 50.00 37.95 30 30.00 0.61 lakhs
JSWSTEEL 720 PE 45.70 47.00 56.00 45.00 25 25.00 0.77 lakhs
JSWSTEEL 730 PE 62.00 51.50 62.00 51.50 3 3.00 0.49 lakhs
JSWSTEEL 740 PE 64.70 60.85 66.55 60.85 5 5.00 0.49 lakhs
JSWSTEEL 750 PE 70.55 72.90 79.60 70.55 6 6.00 1.39 lakhs
JSWSTEEL 760 PE 71.00 0.00 0.00 0.00 0 0.00 0.04 lakhs
JSWSTEEL 770 PE 77.35 0.00 0.00 0.00 0 0.00 0.04 lakhs
JSWSTEEL 780 PE 90.20 0.00 0.00 0.00 0 0.00 0.01 lakhs
JSWSTEEL 790 PE 139.80 0.00 0.00 0.00 0 0.00 0 lakhs
JSWSTEEL 800 PE 128.15 0.00 0.00 0.00 0 0.00 0.08 lakhs
JSWSTEEL 810 PE 145.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
JSWSTEEL 820 PE 162.65 0.00 0.00 0.00 0 0.00 0 lakhs
JSWSTEEL 830 PE 170.55 0.00 0.00 0.00 0 0.00 0 lakhs
JSWSTEEL 840 PE 178.55 0.00 0.00 0.00 0 0.00 0 lakhs
JSWSTEEL 850 PE 186.60 0.00 0.00 0.00 0 0.00 0 lakhs
JSWSTEEL 860 PE 194.85 0.00 0.00 0.00 0 0.00 0 lakhs
JSWSTEEL 870 PE 203.15 0.00 0.00 0.00 0 0.00 0 lakhs
JSWSTEEL 880 PE 211.60 0.00 0.00 0.00 0 0.00 0 lakhs
JSWSTEEL 890 PE 220.15 0.00 0.00 0.00 0 0.00 0 lakhs
JSWSTEEL 900 PE 228.75 0.00 0.00 0.00 0 0.00 0 lakhs
JSWSTEEL 910 PE 237.45 0.00 0.00 0.00 0 0.00 0 lakhs

JSWSTEEL Put (PE) of strike 690.00 has an intrinsic value of 7.7 rupees

 chart JSWSTEEL 690.00 PE

JSWSTEEL Put (PE) of strike 700.00 has an intrinsic value of 17.7 rupees

 chart JSWSTEEL 700.00 PE

JSWSTEEL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
JSWSTEEL 680 PE 21.65 20.15 30.65 20.15 1735 1735.00 4.7 lakhs
JSWSTEEL 670 PE 17.00 16.80 25.50 15.00 1495 1495.00 5.43 lakhs
JSWSTEEL 660 PE 13.15 13.20 20.40 12.50 642 642.00 4.64 lakhs
JSWSTEEL 650 PE 10.50 10.15 16.60 9.90 1145 1145.00 8.72 lakhs
JSWSTEEL 640 PE 8.20 7.70 13.25 7.70 400 400.00 4.12 lakhs
JSWSTEEL 630 PE 6.25 6.25 10.45 5.80 447 447.00 5.54 lakhs
JSWSTEEL 620 PE 4.80 4.50 8.55 4.50 408 408.00 4.24 lakhs
JSWSTEEL 610 PE 3.60 4.90 6.75 3.25 164 164.00 0.93 lakhs
JSWSTEEL 600 PE 3.05 3.90 5.70 2.70 642 642.00 4.41 lakhs
JSWSTEEL 590 PE 2.60 2.80 2.85 2.55 15 15.00 0.43 lakhs
JSWSTEEL 580 PE 1.60 2.50 3.75 1.60 55 55.00 0.77 lakhs
JSWSTEEL 570 PE 1.85 2.50 3.00 1.75 38 38.00 0.43 lakhs
JSWSTEEL 560 PE 0.85 0.00 0.00 0.00 0 0.00 0.23 lakhs
JSWSTEEL 550 PE 1.30 1.40 2.00 1.30 32 32.00 1.12 lakhs
JSWSTEEL 540 PE 16.35 0.00 0.00 0.00 0 0.00 0 lakhs
JSWSTEEL 530 PE 14.25 0.00 0.00 0.00 0 0.00 0 lakhs
JSWSTEEL 520 PE 12.30 0.00 0.00 0.00 0 0.00 0 lakhs

JSWSTEEL Put (PE) of strike 680.00 has an intrinsic value of 0 rupees

 chart JSWSTEEL 680.00 PE

JSWSTEEL Put (PE) of strike 670.00 has an intrinsic value of 0 rupees

 chart JSWSTEEL 670.00 PE