JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
06 Sep 2024 04:10 PM IST
| JSWSTEEL 1000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 932.80 | 4.65 | 0.25 | 6,23,025 | -7,425 | 4,49,550 | ||||
| 5 Sept | 925.45 | 4.4 | -0.65 | 5,21,100 | 3,375 | 4,56,300 | ||||
| 4 Sept | 933.05 | 5.05 | 0.05 | 6,91,200 | 62,100 | 4,56,300 | ||||
| 3 Sept | 930.95 | 5 | -1.75 | 3,80,025 | 16,200 | 3,98,925 | ||||
| 2 Sept | 940.45 | 6.75 | -2.15 | 4,25,925 | 1,350 | 3,79,350 | ||||
| 30 Aug | 941.10 | 8.9 | 0.10 | 9,25,425 | -36,450 | 3,80,700 | ||||
| 29 Aug | 939.70 | 8.8 | -2.50 | 5,08,950 | 70,200 | 4,17,150 | ||||
| 28 Aug | 949.25 | 11.3 | 0.20 | 5,58,225 | -1,350 | 3,42,900 | ||||
| 27 Aug | 944.00 | 11.1 | -6.80 | 5,13,000 | 1,25,550 | 3,44,250 | ||||
| 26 Aug | 963.50 | 17.9 | 7.30 | 7,74,225 | 1,50,525 | 2,17,350 | ||||
| 23 Aug | 941.05 | 10.6 | 2.60 | 92,475 | 58,050 | 66,150 | ||||
| 22 Aug | 933.25 | 8 | 0.60 | 5,400 | 3,375 | 7,425 | ||||
| 21 Aug | 925.80 | 7.4 | -38.55 | 4,050 | 2,025 | 3,375 | ||||
| 7 Aug | 906.45 | 45.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 884.00 | 45.95 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 931.45 | 45.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 934.35 | 45.95 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 931.70 | 45.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 934.40 | 45.95 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 925.00 | 45.95 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 925.40 | 45.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 935.30 | 45.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 8 Jul | 939.20 | 45.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 954.05 | 45.95 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 944.35 | 45.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 950.40 | 45.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 938.25 | 45.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 943.90 | 45.95 | 0 | 0 | 0 | |||||
For Jsw Steel Limited - strike price 1000 expiring on 26SEP2024
Delta for 1000 CE is -
Historical price for 1000 CE is as follows
On 6 Sept JSWSTEEL was trading at 932.80. The strike last trading price was 4.65, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -7425 which decreased total open position to 449550
On 5 Sept JSWSTEEL was trading at 925.45. The strike last trading price was 4.4, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 456300
On 4 Sept JSWSTEEL was trading at 933.05. The strike last trading price was 5.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 62100 which increased total open position to 456300
On 3 Sept JSWSTEEL was trading at 930.95. The strike last trading price was 5, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 398925
On 2 Sept JSWSTEEL was trading at 940.45. The strike last trading price was 6.75, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 379350
On 30 Aug JSWSTEEL was trading at 941.10. The strike last trading price was 8.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -36450 which decreased total open position to 380700
On 29 Aug JSWSTEEL was trading at 939.70. The strike last trading price was 8.8, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 70200 which increased total open position to 417150
On 28 Aug JSWSTEEL was trading at 949.25. The strike last trading price was 11.3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 342900
On 27 Aug JSWSTEEL was trading at 944.00. The strike last trading price was 11.1, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 125550 which increased total open position to 344250
On 26 Aug JSWSTEEL was trading at 963.50. The strike last trading price was 17.9, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 150525 which increased total open position to 217350
On 23 Aug JSWSTEEL was trading at 941.05. The strike last trading price was 10.6, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 58050 which increased total open position to 66150
On 22 Aug JSWSTEEL was trading at 933.25. The strike last trading price was 8, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 7425
On 21 Aug JSWSTEEL was trading at 925.80. The strike last trading price was 7.4, which was -38.55 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 3375
On 7 Aug JSWSTEEL was trading at 906.45. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug JSWSTEEL was trading at 884.00. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul JSWSTEEL was trading at 931.45. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul JSWSTEEL was trading at 934.35. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul JSWSTEEL was trading at 931.70. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul JSWSTEEL was trading at 934.40. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul JSWSTEEL was trading at 925.00. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul JSWSTEEL was trading at 925.40. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul JSWSTEEL was trading at 935.30. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul JSWSTEEL was trading at 939.20. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul JSWSTEEL was trading at 954.05. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul JSWSTEEL was trading at 944.35. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul JSWSTEEL was trading at 950.40. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul JSWSTEEL was trading at 938.25. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul JSWSTEEL was trading at 943.90. The strike last trading price was 45.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| JSWSTEEL 1000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 932.80 | 72.2 | -1.45 | 7,425 | -1,350 | 69,525 |
| 5 Sept | 925.45 | 73.65 | 4.60 | 5,400 | 675 | 73,575 |
| 4 Sept | 933.05 | 69.05 | 8.05 | 5,400 | -1,350 | 72,225 |
| 3 Sept | 930.95 | 61 | -1.20 | 2,025 | 0 | 74,250 |
| 2 Sept | 940.45 | 62.2 | 4.40 | 9,450 | 1,350 | 76,275 |
| 30 Aug | 941.10 | 57.8 | -4.45 | 9,450 | 4,725 | 74,925 |
| 29 Aug | 939.70 | 62.25 | 4.25 | 17,550 | 15,525 | 70,200 |
| 28 Aug | 949.25 | 58 | -2.00 | 35,100 | -8,775 | 54,675 |
| 27 Aug | 944.00 | 60 | 13.00 | 81,675 | 28,350 | 63,450 |
| 26 Aug | 963.50 | 47 | -19.00 | 59,400 | 27,000 | 34,425 |
| 23 Aug | 941.05 | 66 | -18.75 | 7,425 | 0 | 0 |
| 22 Aug | 933.25 | 84.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 925.80 | 84.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 906.45 | 84.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 884.00 | 84.75 | 84.75 | 0 | 0 | 0 |
| 18 Jul | 931.45 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 934.35 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 931.70 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 934.40 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 925.00 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 925.40 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 935.30 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 939.20 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 954.05 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 944.35 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 950.40 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 938.25 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 943.90 | 0 | 0 | 0 | 0 | |
For Jsw Steel Limited - strike price 1000 expiring on 26SEP2024
Delta for 1000 PE is -
Historical price for 1000 PE is as follows
On 6 Sept JSWSTEEL was trading at 932.80. The strike last trading price was 72.2, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 69525
On 5 Sept JSWSTEEL was trading at 925.45. The strike last trading price was 73.65, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 73575
On 4 Sept JSWSTEEL was trading at 933.05. The strike last trading price was 69.05, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 72225
On 3 Sept JSWSTEEL was trading at 930.95. The strike last trading price was 61, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74250
On 2 Sept JSWSTEEL was trading at 940.45. The strike last trading price was 62.2, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 76275
On 30 Aug JSWSTEEL was trading at 941.10. The strike last trading price was 57.8, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 74925
On 29 Aug JSWSTEEL was trading at 939.70. The strike last trading price was 62.25, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 15525 which increased total open position to 70200
On 28 Aug JSWSTEEL was trading at 949.25. The strike last trading price was 58, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -8775 which decreased total open position to 54675
On 27 Aug JSWSTEEL was trading at 944.00. The strike last trading price was 60, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 28350 which increased total open position to 63450
On 26 Aug JSWSTEEL was trading at 963.50. The strike last trading price was 47, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 34425
On 23 Aug JSWSTEEL was trading at 941.05. The strike last trading price was 66, which was -18.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug JSWSTEEL was trading at 933.25. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug JSWSTEEL was trading at 925.80. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug JSWSTEEL was trading at 906.45. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug JSWSTEEL was trading at 884.00. The strike last trading price was 84.75, which was 84.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul JSWSTEEL was trading at 931.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul JSWSTEEL was trading at 934.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul JSWSTEEL was trading at 931.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul JSWSTEEL was trading at 934.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul JSWSTEEL was trading at 925.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul JSWSTEEL was trading at 925.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul JSWSTEEL was trading at 935.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul JSWSTEEL was trading at 939.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul JSWSTEEL was trading at 954.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul JSWSTEEL was trading at 944.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul JSWSTEEL was trading at 950.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul JSWSTEEL was trading at 938.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul JSWSTEEL was trading at 943.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0