Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
News on WhatsApp
News on WhatsApp
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - JSW Steel

Stock

Expiry Date

SEARCH FUTURES

JSWSTEEL 27Jan2026

LIVE
NSE
Jan 02, 15:30

1184.50

6.50 (0.55%)

BSE: 500228  |  NSE: JSWSTEEL  |  ISIN: INE019A01038
Open Price 1,179.10
High Price 1,187.90
Low Price 1,178.50
Prev. Close 1,178.00
Spot Price 1,180.70
Open Int PCR 0.93
Prev OI PCR 0.99
Bid Price 1,184.50
Bid Qty 675
Rollover % 0.72%
Average Price 1,182.77
No. of Contracts Traded 3,107
Turnover (Rs. in lakhs) 24,805.35
Market Lot 675
Open Interest 49,175,100
Open Int. Chg 34,425
Open Int. Chg % 0.07
Offer Price 1,185.50
Offer Qty 11,475
Rollover Cost 6.10

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 920.00 - - - - -
- - - - - 940.00 0.20 -0.05 - 1,350 -
138.00 - - 1,350 - 960.00 1.85 - - 4,050 -
- - - - - 970.00 0.40 - - 2,025 -
- - - - - 980.00 0.65 - - 31,050 -
- - - - - 990.00 0.65 -0.10 7,425 31,725 2,700
102.65 - - 3,375 - 1,000.00 0.60 -0.15 22,950 120,150 9,450
163.55 - - 114,075 - 1,010.00 0.95 - - 22,950 -
96.20 - - 6,075 - 1,020.00 0.80 -0.30 9,450 76,950 -
143.65 - - 2,700 - 1,030.00 1.00 -0.20 15,525 68,850 5,400
134.15 - - 4,725 - 1,040.00 1.15 -0.35 153,225 441,450 12,150
124.85 - - 501,525 - 1,050.00 1.35 -0.40 38,475 303,750 6,075
125.40 10.65 1,350 14,175 - 1,060.00 1.55 -0.45 96,525 287,550 31,050
109.75 - - - - 1,070.00 1.80 -0.70 22,275 83,700 11,475
105.40 5.40 1,350 99,900 - 1,080.00 2.35 -0.55 94,500 365,850 3,375
87.15 - - 504,900 - 1,090.00 2.75 -0.90 43,200 224,100 4,725
87.75 5.50 91,125 822,150 25,650 1,100.00 3.55 -0.90 328,725 2,110,050 14,175
79.40 6.15 2,700 116,100 675 1,110.00 4.45 -1.20 107,325 248,400 6,075
70.85 6.25 36,450 196,425 7,425 1,120.00 5.80 -1.40 141,750 1,086,750 7,425
56.00 0.10 - 408,375 - 1,130.00 7.50 -1.95 141,075 304,425 16,200
50.30 0.65 65,475 81,675 20,250 1,140.00 9.80 -2.15 272,025 237,600 11,475
46.85 4.25 151,200 460,350 33,750 1,150.00 12.60 -2.50 464,400 606,150 43,200
40.40 3.75 351,675 909,900 24,975 1,160.00 15.75 -3.25 369,225 699,300 30,375
34.45 3.15 477,225 272,025 141,075 1,170.00 20.00 -3.35 293,625 344,250 10,125
29.35 3.10 1,089,450 562,275 74,250 1,180.00 24.25 -4.20 467,775 363,150 113,400
24.55 2.70 567,675 399,600 138,375 1,190.00 29.65 -4.45 95,175 48,600 22,950
20.25 2.05 1,250,775 791,100 66,150 1,200.00 35.35 -4.30 91,800 88,425 2,700
16.60 1.75 166,050 133,650 8,100 1,210.00 41.30 -4.70 26,325 18,225 1,350
13.45 1.05 410,400 364,500 47,925 1,220.00 52.10 -2.70 2,700 4,050 675
10.60 0.80 119,475 78,300 1,350 1,230.00 58.30 - - 15,525 -
8.65 0.80 124,875 141,750 2,025 1,240.00 71.15 - - 6,075 -
6.85 0.60 303,075 284,175 101,250 1,250.00 76.00 - - 2,025 -
5.50 0.40 66,150 139,725 16,200 1,260.00 91.60 - - 5,400 -
4.20 0.20 56,700 78,975 8,775 1,270.00 - - - - -
3.40 0.15 63,450 109,350 31,050 1,280.00 - - - - -
2.65 0.05 22,950 41,175 10,125 1,290.00 - - - - -
2.00 -0.05 387,450 380,025 12,825 1,300.00 120.00 -69.00 675 2,700 -
- - - - - 1,310.00 - - - - -
1.20 -0.05 272,700 452,250 148,500 1,320.00 - - - - -
- - - - - 1,330.00 - - - - -
0.75 -0.15 101,250 369,900 4,725 1,340.00 - - - - -
- - - - - 1,360.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 49,175,100 34,425 0.07%
Call
 8,846,550 925,425 11.68%
Put
 8,256,600 366,525 4.65%
Total
 66,278,250 1,326,375 2.04%
Change in Volumes
Current Vol Change % Chg
Future
 2,097,225 2,097,225 0.00%
Call
 6,180,975 6,180,975 0.00%
Put
 3,306,150 3,306,150 0.00%
Total
 11,584,350 11,584,350 0.00%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
JSW Steel
 66,762,225

Open Interest Analysis

Most Active Calls
Calls Price Volumes
JSWSTEEL 27Jan2026 - 1,200.00 20.25 1,250,775
JSWSTEEL 27Jan2026 - 1,180.00 29.35 1,089,450
JSWSTEEL 27Jan2026 - 1,190.00 24.55 567,675
JSWSTEEL 27Jan2026 - 1,170.00 34.45 477,225
JSWSTEEL 27Jan2026 - 1,220.00 13.45 410,400
Most Active Puts
Puts Price Volumes
JSWSTEEL 27Jan2026 - 1,180.00 24.25 467,775
JSWSTEEL 27Jan2026 - 1,150.00 12.60 464,400
JSWSTEEL 27Jan2026 - 1,160.00 15.75 369,225
JSWSTEEL 27Jan2026 - 1,100.00 3.55 328,725
JSWSTEEL 27Jan2026 - 1,170.00 20.00 293,625

Fundamentals

Market Cap
288,734.75
* EPS (TTM)
28.64
* P/E
41.23
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
675
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
26.74
DELIVERY AVERAGES
3-Day 35.46%
5-Day 41.36%
8-Day 42.23%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347