JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
25 Apr 2025 04:10 PM IST
| JSWSTEEL 29MAY2025 1000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.65
Vega: 1.16
Theta: -0.69
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 1028.40 | 54.85 | -14.8 | 30.66 | 215 | 0 | 619 | |||
| 24 Apr | 1044.50 | 70.65 | 7.4 | 30.28 | 255 | 87 | 620 | |||
| 23 Apr | 1039.20 | 62.65 | -7.2 | 27.85 | 58 | -8 | 529 | |||
| 22 Apr | 1044.20 | 70 | 5 | 27.90 | 150 | 9 | 538 | |||
| 21 Apr | 1034.00 | 64.85 | 17.55 | 27.58 | 419 | -55 | 529 | |||
| 17 Apr | 1007.20 | 46.55 | -5.35 | 26.66 | 437 | 84 | 592 | |||
|
|
||||||||||
| 16 Apr | 1009.40 | 52 | -1.5 | 29.36 | 295 | 81 | 507 | |||
| 15 Apr | 1008.00 | 54 | 5.95 | 30.31 | 645 | 339 | 390 | |||
| 11 Apr | 990.25 | 47 | 16.05 | 30.78 | 59 | 31 | 51 | |||
| 9 Apr | 945.55 | 30.95 | -3.9 | 32.95 | 4 | 0 | 20 | |||
| 8 Apr | 954.60 | 34.85 | -20.2 | 33.41 | 26 | 20 | 20 | |||
| 7 Apr | 930.30 | 55.05 | 0 | 4.29 | 0 | 0 | 0 | |||
| 4 Apr | 1005.75 | 55.05 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 1044.05 | 55.05 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 1055.90 | 55.05 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 1059.75 | 55.05 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1056.45 | 55.05 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1061.70 | 55.05 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 1061.35 | 55.05 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 1058.70 | 55.05 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1050.25 | 55.05 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1033.35 | 55.05 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1018.05 | 55.05 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1005.70 | 55.05 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1001.20 | 55.05 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1010.40 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 1018.65 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 1013.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1011.15 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1011.10 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1002.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 974.10 | 0 | 0 | 0.19 | 0 | 0 | 0 | |||
| 3 Mar | 976.05 | 0 | 0 | - | 0 | 0 | 0 | |||
For Jsw Steel Limited - strike price 1000 expiring on 29MAY2025
Delta for 1000 CE is 0.65
Historical price for 1000 CE is as follows
On 25 Apr JSWSTEEL was trading at 1028.40. The strike last trading price was 54.85, which was -14.8 lower than the previous day. The implied volatity was 30.66, the open interest changed by 0 which decreased total open position to 619
On 24 Apr JSWSTEEL was trading at 1044.50. The strike last trading price was 70.65, which was 7.4 higher than the previous day. The implied volatity was 30.28, the open interest changed by 87 which increased total open position to 620
On 23 Apr JSWSTEEL was trading at 1039.20. The strike last trading price was 62.65, which was -7.2 lower than the previous day. The implied volatity was 27.85, the open interest changed by -8 which decreased total open position to 529
On 22 Apr JSWSTEEL was trading at 1044.20. The strike last trading price was 70, which was 5 higher than the previous day. The implied volatity was 27.90, the open interest changed by 9 which increased total open position to 538
On 21 Apr JSWSTEEL was trading at 1034.00. The strike last trading price was 64.85, which was 17.55 higher than the previous day. The implied volatity was 27.58, the open interest changed by -55 which decreased total open position to 529
On 17 Apr JSWSTEEL was trading at 1007.20. The strike last trading price was 46.55, which was -5.35 lower than the previous day. The implied volatity was 26.66, the open interest changed by 84 which increased total open position to 592
On 16 Apr JSWSTEEL was trading at 1009.40. The strike last trading price was 52, which was -1.5 lower than the previous day. The implied volatity was 29.36, the open interest changed by 81 which increased total open position to 507
On 15 Apr JSWSTEEL was trading at 1008.00. The strike last trading price was 54, which was 5.95 higher than the previous day. The implied volatity was 30.31, the open interest changed by 339 which increased total open position to 390
On 11 Apr JSWSTEEL was trading at 990.25. The strike last trading price was 47, which was 16.05 higher than the previous day. The implied volatity was 30.78, the open interest changed by 31 which increased total open position to 51
On 9 Apr JSWSTEEL was trading at 945.55. The strike last trading price was 30.95, which was -3.9 lower than the previous day. The implied volatity was 32.95, the open interest changed by 0 which decreased total open position to 20
On 8 Apr JSWSTEEL was trading at 954.60. The strike last trading price was 34.85, which was -20.2 lower than the previous day. The implied volatity was 33.41, the open interest changed by 20 which increased total open position to 20
On 7 Apr JSWSTEEL was trading at 930.30. The strike last trading price was 55.05, which was 0 lower than the previous day. The implied volatity was 4.29, the open interest changed by 0 which decreased total open position to 0
On 4 Apr JSWSTEEL was trading at 1005.75. The strike last trading price was 55.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Apr JSWSTEEL was trading at 1044.05. The strike last trading price was 55.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr JSWSTEEL was trading at 1055.90. The strike last trading price was 55.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar JSWSTEEL was trading at 1059.75. The strike last trading price was 55.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Mar JSWSTEEL was trading at 1056.45. The strike last trading price was 55.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar JSWSTEEL was trading at 1061.70. The strike last trading price was 55.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar JSWSTEEL was trading at 1061.35. The strike last trading price was 55.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Mar JSWSTEEL was trading at 1058.70. The strike last trading price was 55.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar JSWSTEEL was trading at 1050.25. The strike last trading price was 55.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar JSWSTEEL was trading at 1033.35. The strike last trading price was 55.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar JSWSTEEL was trading at 1018.05. The strike last trading price was 55.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar JSWSTEEL was trading at 1005.70. The strike last trading price was 55.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar JSWSTEEL was trading at 1001.20. The strike last trading price was 55.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar JSWSTEEL was trading at 1010.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar JSWSTEEL was trading at 1018.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar JSWSTEEL was trading at 1013.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Mar JSWSTEEL was trading at 1011.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar JSWSTEEL was trading at 1011.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar JSWSTEEL was trading at 1002.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar JSWSTEEL was trading at 974.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0
On 3 Mar JSWSTEEL was trading at 976.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| JSWSTEEL 29MAY2025 1000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 1.17
Theta: -0.44
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 1028.40 | 25.75 | 8.2 | 32.01 | 1,602 | 17 | 717 |
| 24 Apr | 1044.50 | 17.85 | -3.4 | 30.97 | 413 | 199 | 697 |
| 23 Apr | 1039.20 | 22.6 | 1.9 | 32.67 | 307 | 88 | 501 |
| 22 Apr | 1044.20 | 21.3 | -1.55 | 33.58 | 490 | 96 | 414 |
| 21 Apr | 1034.00 | 22.2 | -12.05 | 32.09 | 522 | 190 | 317 |
| 17 Apr | 1007.20 | 34.1 | 0 | 31.94 | 101 | 55 | 128 |
| 16 Apr | 1009.40 | 34.2 | -2.85 | 32.36 | 79 | 16 | 71 |
| 15 Apr | 1008.00 | 37.05 | -11.25 | 34.24 | 59 | 15 | 55 |
| 11 Apr | 990.25 | 48.3 | -27.7 | 35.73 | 18 | 6 | 40 |
| 9 Apr | 945.55 | 76 | 8 | 39.16 | 10 | -2 | 34 |
| 8 Apr | 954.60 | 68 | -24.5 | 35.70 | 13 | 0 | 36 |
| 7 Apr | 930.30 | 92.5 | 59.9 | 42.01 | 11 | 0 | 36 |
| 4 Apr | 1005.75 | 32.05 | -30.3 | 27.68 | 51 | 36 | 36 |
| 3 Apr | 1044.05 | 62.35 | 0 | 4.09 | 0 | 0 | 0 |
| 2 Apr | 1055.90 | 62.35 | 0 | 4.85 | 0 | 0 | 0 |
| 27 Mar | 1059.75 | 62.35 | 0 | 5.02 | 0 | 0 | 0 |
| 26 Mar | 1056.45 | 62.35 | 0 | 4.75 | 0 | 0 | 0 |
| 25 Mar | 1061.70 | 62.35 | 0 | 4.86 | 0 | 0 | 0 |
| 24 Mar | 1061.35 | 62.35 | 0 | 4.96 | 0 | 0 | 0 |
| 21 Mar | 1058.70 | 62.35 | 0 | 4.89 | 0 | 0 | 0 |
| 20 Mar | 1050.25 | 62.35 | 0 | 4.39 | 0 | 0 | 0 |
| 19 Mar | 1033.35 | 62.35 | 0 | 3.24 | 0 | 0 | 0 |
| 18 Mar | 1018.05 | 62.35 | 0 | 2.01 | 0 | 0 | 0 |
| 17 Mar | 1005.70 | 62.35 | 0 | 1.61 | 0 | 0 | 0 |
| 13 Mar | 1001.20 | 62.35 | 0 | 1.50 | 0 | 0 | 0 |
| 12 Mar | 1010.40 | 0 | 0 | 1.95 | 0 | 0 | 0 |
| 11 Mar | 1018.65 | 0 | 0 | 2.51 | 0 | 0 | 0 |
| 10 Mar | 1013.50 | 0 | 0 | 2.13 | 0 | 0 | 0 |
| 7 Mar | 1011.15 | 0 | 0 | 2.08 | 0 | 0 | 0 |
| 6 Mar | 1011.10 | 0 | 0 | 2.04 | 0 | 0 | 0 |
| 5 Mar | 1002.70 | 0 | 0 | 1.39 | 0 | 0 | 0 |
| 4 Mar | 974.10 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 976.05 | 0 | 0 | 0.01 | 0 | 0 | 0 |
For Jsw Steel Limited - strike price 1000 expiring on 29MAY2025
Delta for 1000 PE is -0.36
Historical price for 1000 PE is as follows
On 25 Apr JSWSTEEL was trading at 1028.40. The strike last trading price was 25.75, which was 8.2 higher than the previous day. The implied volatity was 32.01, the open interest changed by 17 which increased total open position to 717
On 24 Apr JSWSTEEL was trading at 1044.50. The strike last trading price was 17.85, which was -3.4 lower than the previous day. The implied volatity was 30.97, the open interest changed by 199 which increased total open position to 697
On 23 Apr JSWSTEEL was trading at 1039.20. The strike last trading price was 22.6, which was 1.9 higher than the previous day. The implied volatity was 32.67, the open interest changed by 88 which increased total open position to 501
On 22 Apr JSWSTEEL was trading at 1044.20. The strike last trading price was 21.3, which was -1.55 lower than the previous day. The implied volatity was 33.58, the open interest changed by 96 which increased total open position to 414
On 21 Apr JSWSTEEL was trading at 1034.00. The strike last trading price was 22.2, which was -12.05 lower than the previous day. The implied volatity was 32.09, the open interest changed by 190 which increased total open position to 317
On 17 Apr JSWSTEEL was trading at 1007.20. The strike last trading price was 34.1, which was 0 lower than the previous day. The implied volatity was 31.94, the open interest changed by 55 which increased total open position to 128
On 16 Apr JSWSTEEL was trading at 1009.40. The strike last trading price was 34.2, which was -2.85 lower than the previous day. The implied volatity was 32.36, the open interest changed by 16 which increased total open position to 71
On 15 Apr JSWSTEEL was trading at 1008.00. The strike last trading price was 37.05, which was -11.25 lower than the previous day. The implied volatity was 34.24, the open interest changed by 15 which increased total open position to 55
On 11 Apr JSWSTEEL was trading at 990.25. The strike last trading price was 48.3, which was -27.7 lower than the previous day. The implied volatity was 35.73, the open interest changed by 6 which increased total open position to 40
On 9 Apr JSWSTEEL was trading at 945.55. The strike last trading price was 76, which was 8 higher than the previous day. The implied volatity was 39.16, the open interest changed by -2 which decreased total open position to 34
On 8 Apr JSWSTEEL was trading at 954.60. The strike last trading price was 68, which was -24.5 lower than the previous day. The implied volatity was 35.70, the open interest changed by 0 which decreased total open position to 36
On 7 Apr JSWSTEEL was trading at 930.30. The strike last trading price was 92.5, which was 59.9 higher than the previous day. The implied volatity was 42.01, the open interest changed by 0 which decreased total open position to 36
On 4 Apr JSWSTEEL was trading at 1005.75. The strike last trading price was 32.05, which was -30.3 lower than the previous day. The implied volatity was 27.68, the open interest changed by 36 which increased total open position to 36
On 3 Apr JSWSTEEL was trading at 1044.05. The strike last trading price was 62.35, which was 0 lower than the previous day. The implied volatity was 4.09, the open interest changed by 0 which decreased total open position to 0
On 2 Apr JSWSTEEL was trading at 1055.90. The strike last trading price was 62.35, which was 0 lower than the previous day. The implied volatity was 4.85, the open interest changed by 0 which decreased total open position to 0
On 27 Mar JSWSTEEL was trading at 1059.75. The strike last trading price was 62.35, which was 0 lower than the previous day. The implied volatity was 5.02, the open interest changed by 0 which decreased total open position to 0
On 26 Mar JSWSTEEL was trading at 1056.45. The strike last trading price was 62.35, which was 0 lower than the previous day. The implied volatity was 4.75, the open interest changed by 0 which decreased total open position to 0
On 25 Mar JSWSTEEL was trading at 1061.70. The strike last trading price was 62.35, which was 0 lower than the previous day. The implied volatity was 4.86, the open interest changed by 0 which decreased total open position to 0
On 24 Mar JSWSTEEL was trading at 1061.35. The strike last trading price was 62.35, which was 0 lower than the previous day. The implied volatity was 4.96, the open interest changed by 0 which decreased total open position to 0
On 21 Mar JSWSTEEL was trading at 1058.70. The strike last trading price was 62.35, which was 0 lower than the previous day. The implied volatity was 4.89, the open interest changed by 0 which decreased total open position to 0
On 20 Mar JSWSTEEL was trading at 1050.25. The strike last trading price was 62.35, which was 0 lower than the previous day. The implied volatity was 4.39, the open interest changed by 0 which decreased total open position to 0
On 19 Mar JSWSTEEL was trading at 1033.35. The strike last trading price was 62.35, which was 0 lower than the previous day. The implied volatity was 3.24, the open interest changed by 0 which decreased total open position to 0
On 18 Mar JSWSTEEL was trading at 1018.05. The strike last trading price was 62.35, which was 0 lower than the previous day. The implied volatity was 2.01, the open interest changed by 0 which decreased total open position to 0
On 17 Mar JSWSTEEL was trading at 1005.70. The strike last trading price was 62.35, which was 0 lower than the previous day. The implied volatity was 1.61, the open interest changed by 0 which decreased total open position to 0
On 13 Mar JSWSTEEL was trading at 1001.20. The strike last trading price was 62.35, which was 0 lower than the previous day. The implied volatity was 1.50, the open interest changed by 0 which decreased total open position to 0
On 12 Mar JSWSTEEL was trading at 1010.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0
On 11 Mar JSWSTEEL was trading at 1018.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.51, the open interest changed by 0 which decreased total open position to 0
On 10 Mar JSWSTEEL was trading at 1013.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.13, the open interest changed by 0 which decreased total open position to 0
On 7 Mar JSWSTEEL was trading at 1011.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.08, the open interest changed by 0 which decreased total open position to 0
On 6 Mar JSWSTEEL was trading at 1011.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.04, the open interest changed by 0 which decreased total open position to 0
On 5 Mar JSWSTEEL was trading at 1002.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.39, the open interest changed by 0 which decreased total open position to 0
On 4 Mar JSWSTEEL was trading at 974.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Mar JSWSTEEL was trading at 976.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
