JSWSTEEL option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 29 Dec 2026 (57 days) · lot 675
Spot
1,309.90
Future
1,319.70
Forward
1,317.99
PCR (OI)
0.72
Puts 56,700 / Calls 78,975
PCR (volume)
0.37
Puts 56 / Calls 150
Max pain
1,260
strike with least total payout to holders
Highest OI
1,360 CE · 1,220 PE
ΔOI calls +73,575 · puts +27,000
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| Neutral | — | — | 36.58 | 0.00 | 234.30 | 1,060 | 6.35 | 0.00 | 25.50 | — | — | Neutral | ||||||
| Neutral | — | — | 34.67 | 0.00 | 216.70 | 1,080 | 8.45 | 0.00 | 25.44 | — | — | Neutral | ||||||
| Neutral | — | — | 33.01 | 0.00 | 199.60 | 1,100 | 5.00 | -6.10 | 31.76 | +3,375 | 3,375 | Short buildup | ||||||
| Neutral | — | — | 31.60 | 0.00 | 183.10 | 1,120 | 14.30 | 0.00 | 25.42 | — | — | Neutral | ||||||
| Neutral | — | — | 31.00 | 0.00 | 149.75 | 1,130 | 14.80 | 0.00 | 25.40 | — | — | Neutral | ||||||
| Neutral | — | — | 30.45 | 0.00 | 167.25 | 1,140 | 18.15 | 0.00 | 25.38 | — | — | Neutral | ||||||
| Neutral | — | — | 29.98 | 0.00 | 134.30 | 1,150 | 19.15 | 0.00 | 25.37 | — | — | Neutral | ||||||
| Neutral | — | — | 29.55 | 0.00 | 152.05 | 1,160 | 6.70 | -17.60 | 26.28 | +675 | 2,700 | Short buildup | ||||||
| Neutral | — | — | 29.17 | 0.00 | 119.75 | 1,170 | 24.40 | 0.00 | 25.35 | — | — | Neutral | ||||||
| Neutral | — | — | 28.83 | 0.00 | 137.65 | 1,180 | 7.70 | -20.30 | 24.67 | +1,350 | 1,350 | Short buildup | ||||||
| Neutral | — | — | 28.53 | 0.00 | 106.05 | 1,190 | 30.45 | 0.00 | 25.31 | — | — | Neutral | ||||||
| Neutral | 1,350 | — | 28.27 | 0.00 | 70.00 | 1,200 | 10.85 | -23.15 | 24.67 | +4,050 | 4,050 | Short buildup | ||||||
| Neutral | — | — | 28.05 | 0.00 | 93.30 | 1,210 | 37.50 | 0.00 | 25.27 | — | — | Neutral | ||||||
| Neutral | — | — | 27.85 | 0.00 | 111.20 | 1,220 | 15.00 | -14.00 | 24.75 | +2,025 | 28,350 | Short buildup | ||||||
| Neutral | — | — | 27.67 | 0.00 | 81.60 | 1,230 | 45.55 | 0.00 | 25.23 | — | — | Neutral | ||||||
| Neutral | 2,700 | — | 27.51 | 0.00 | 53.00 | 1,240 | 48.70 | 0.00 | 25.21 | — | — | Neutral | ||||||
| Long buildup | 5,400 | +4,050 | 24.12 | +32.20 | 89.15 | 1,250 | 21.05 | -33.60 | 23.62 | +6,075 | 6,075 | Short buildup | ||||||
| Short buildup | 7,425 | +7,425 | 23.55 | -6.80 | 81.40 | 1,260 | 24.05 | -33.25 | 23.55 | +6,750 | 6,750 | Short buildup | ||||||
| Neutral | — | — | 27.13 | 0.00 | 61.15 | 1,270 | 64.70 | 0.00 | 25.12 | — | — | Neutral | ||||||
| Neutral | — | — | 27.03 | 0.00 | 77.95 | 1,280 | 66.80 | 0.00 | 25.09 | — | — | Neutral | ||||||
| Neutral | — | — | 26.95 | 0.00 | 52.40 | 1,290 | 75.75 | 0.00 | 25.06 | — | — | Neutral | ||||||
| Short buildup | 3,375 | +3,375 | 16.70 | -24.90 | 43.70 | 1,300 | 44.30 | -24.00 | 25.84 | +2,700 | 4,050 | Short buildup | ||||||
| Neutral | — | — | 26.79 | 0.00 | 44.65 | 1,310 | 87.75 | 0.00 | 24.98 | — | — | Neutral | ||||||
| Neutral | — | — | 26.73 | 0.00 | 60.10 | 1,320 | 88.35 | 0.00 | 24.94 | — | — | Neutral | ||||||
| Neutral | — | — | 26.67 | 0.00 | 37.75 | 1,330 | 100.65 | 0.00 | 24.89 | — | — | Neutral | ||||||
| Neutral | — | — | 26.62 | 0.00 | 52.40 | 1,340 | 100.40 | 0.00 | 24.84 | — | — | Neutral | ||||||
| Neutral | — | — | 26.57 | 0.00 | 31.75 | 1,350 | 114.40 | 0.00 | 24.78 | — | — | Neutral | ||||||
| Short buildup | 50,625 | +50,625 | 22.28 | -16.85 | 28.65 | 1,360 | 113.15 | 0.00 | 24.72 | — | — | Neutral | ||||||
| Neutral | — | — | 26.49 | 0.00 | 26.55 | 1,370 | 129.05 | 0.00 | 24.65 | — | — | Neutral | ||||||
| Neutral | — | — | 26.45 | 0.00 | 39.30 | 1,380 | 126.70 | 0.00 | 24.57 | — | — | Neutral | ||||||
| — | — | 26.42 | — | 22.05 | 1,390 | 144.30 | — | 24.49 | — | — | ||||||||
| Short buildup | 8,100 | +8,100 | 22.46 | -16.20 | 17.60 | 1,400 | 140.90 | 0.00 | 24.39 | — | — | Neutral | ||||||
| — | — | 26.36 | — | 18.20 | 1,410 | 160.20 | — | 24.29 | — | — | ||||||||
| Neutral | — | — | 26.33 | 0.00 | 29.00 | 1,420 | 155.80 | 0.00 | 24.18 | — | — | Neutral | ||||||
| — | — | 26.31 | — | 14.90 | 1,430 | 176.70 | — | 24.04 | — | — | ||||||||
| Neutral | — | — | 26.29 | 0.00 | 24.70 | 1,440 | 171.20 | 0.00 | 23.90 | — | — | Neutral | ||||||
| — | — | 26.27 | — | 12.15 | 1,450 | 193.75 | — | 23.74 | — | — | ||||||||
| — | — | 26.25 | — | 21.00 | 1,460 | 187.20 | — | 23.54 | — | — | ||||||||
| — | — | 26.23 | — | 9.85 | 1,470 | 211.25 | — | 23.33 | — | — | ||||||||
| Neutral | — | — | 26.21 | 0.00 | 17.75 | 1,480 | 203.70 | 0.00 | 23.07 | — | — | Neutral | ||||||
| — | — | 26.20 | — | 7.95 | 1,490 | 229.10 | — | 22.78 | — | — | ||||||||
Source: NSE F&O bhavcopy (EOD, official). Black-76 on the forward; IV from close (settle if untraded). Forward: put-call parity, median of 3 near-ATM strikes. Discounting at 7.09% (carry implied by 23 Nov → 29 Dec futures). Buildup labels describe price and open-interest changes only and are not advice. Spot: NSE F&O bhavcopy underlying price.