JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
14 Nov 2024 04:10 PM IST
| JSWSTEEL 28NOV2024 1010 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 0.32
Theta: -0.32
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 939.05 | 2.15 | -0.95 | 26.19 | 388 | -2 | 627 | |||
| 13 Nov | 935.95 | 3.1 | -2.35 | 28.87 | 1,266 | -23 | 631 | |||
| 12 Nov | 957.25 | 5.45 | -5.85 | 26.70 | 1,362 | -85 | 694 | |||
| 11 Nov | 979.00 | 11.3 | -8.85 | 24.89 | 1,416 | 186 | 787 | |||
| 8 Nov | 996.40 | 20.15 | 1.10 | 26.35 | 2,368 | 125 | 603 | |||
| 7 Nov | 989.80 | 19.05 | -7.95 | 26.32 | 2,391 | 43 | 490 | |||
| 6 Nov | 1008.65 | 27 | 0.05 | 25.43 | 2,988 | 190 | 447 | |||
| 5 Nov | 999.50 | 26.95 | 16.10 | 29.39 | 3,458 | 162 | 261 | |||
| 4 Nov | 954.90 | 10.85 | -4.00 | 30.16 | 501 | 44 | 100 | |||
| 1 Nov | 968.30 | 14.85 | -0.15 | 28.16 | 2 | 1 | 56 | |||
|
|
||||||||||
| 31 Oct | 963.65 | 15 | 0.75 | - | 108 | 12 | 55 | |||
| 30 Oct | 957.30 | 14.25 | -0.60 | - | 45 | 0 | 43 | |||
| 29 Oct | 958.80 | 14.85 | -2.05 | - | 55 | 19 | 42 | |||
| 28 Oct | 967.25 | 16.9 | 2.85 | - | 51 | 18 | 23 | |||
| 25 Oct | 943.85 | 14.05 | -4.55 | - | 3 | 2 | 5 | |||
| 24 Oct | 958.10 | 18.6 | -10.55 | - | 1 | 0 | 2 | |||
| 23 Oct | 954.45 | 29.15 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 963.65 | 29.15 | 0.00 | - | 0 | 2 | 0 | |||
| 21 Oct | 981.45 | 29.15 | -29.00 | - | 2 | 1 | 1 | |||
| 18 Oct | 992.60 | 58.15 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 979.50 | 58.15 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 989.35 | 58.15 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1000.85 | 58.15 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1012.50 | 58.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1012.05 | 58.15 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1007.40 | 58.15 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 994.50 | 58.15 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 998.20 | 58.15 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1018.75 | 58.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1033.75 | 58.15 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1039.10 | 58.15 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1027.30 | 58.15 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1030.05 | 58.15 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1001.55 | 58.15 | - | 0 | 0 | 0 | ||||
For Jsw Steel Limited - strike price 1010 expiring on 28NOV2024
Delta for 1010 CE is 0.10
Historical price for 1010 CE is as follows
On 14 Nov JSWSTEEL was trading at 939.05. The strike last trading price was 2.15, which was -0.95 lower than the previous day. The implied volatity was 26.19, the open interest changed by -2 which decreased total open position to 627
On 13 Nov JSWSTEEL was trading at 935.95. The strike last trading price was 3.1, which was -2.35 lower than the previous day. The implied volatity was 28.87, the open interest changed by -23 which decreased total open position to 631
On 12 Nov JSWSTEEL was trading at 957.25. The strike last trading price was 5.45, which was -5.85 lower than the previous day. The implied volatity was 26.70, the open interest changed by -85 which decreased total open position to 694
On 11 Nov JSWSTEEL was trading at 979.00. The strike last trading price was 11.3, which was -8.85 lower than the previous day. The implied volatity was 24.89, the open interest changed by 186 which increased total open position to 787
On 8 Nov JSWSTEEL was trading at 996.40. The strike last trading price was 20.15, which was 1.10 higher than the previous day. The implied volatity was 26.35, the open interest changed by 125 which increased total open position to 603
On 7 Nov JSWSTEEL was trading at 989.80. The strike last trading price was 19.05, which was -7.95 lower than the previous day. The implied volatity was 26.32, the open interest changed by 43 which increased total open position to 490
On 6 Nov JSWSTEEL was trading at 1008.65. The strike last trading price was 27, which was 0.05 higher than the previous day. The implied volatity was 25.43, the open interest changed by 190 which increased total open position to 447
On 5 Nov JSWSTEEL was trading at 999.50. The strike last trading price was 26.95, which was 16.10 higher than the previous day. The implied volatity was 29.39, the open interest changed by 162 which increased total open position to 261
On 4 Nov JSWSTEEL was trading at 954.90. The strike last trading price was 10.85, which was -4.00 lower than the previous day. The implied volatity was 30.16, the open interest changed by 44 which increased total open position to 100
On 1 Nov JSWSTEEL was trading at 968.30. The strike last trading price was 14.85, which was -0.15 lower than the previous day. The implied volatity was 28.16, the open interest changed by 1 which increased total open position to 56
On 31 Oct JSWSTEEL was trading at 963.65. The strike last trading price was 15, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct JSWSTEEL was trading at 957.30. The strike last trading price was 14.25, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct JSWSTEEL was trading at 958.80. The strike last trading price was 14.85, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct JSWSTEEL was trading at 967.25. The strike last trading price was 16.9, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct JSWSTEEL was trading at 943.85. The strike last trading price was 14.05, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct JSWSTEEL was trading at 958.10. The strike last trading price was 18.6, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct JSWSTEEL was trading at 954.45. The strike last trading price was 29.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct JSWSTEEL was trading at 963.65. The strike last trading price was 29.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct JSWSTEEL was trading at 981.45. The strike last trading price was 29.15, which was -29.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct JSWSTEEL was trading at 992.60. The strike last trading price was 58.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct JSWSTEEL was trading at 979.50. The strike last trading price was 58.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct JSWSTEEL was trading at 989.35. The strike last trading price was 58.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct JSWSTEEL was trading at 1000.85. The strike last trading price was 58.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct JSWSTEEL was trading at 1012.50. The strike last trading price was 58.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct JSWSTEEL was trading at 1012.05. The strike last trading price was 58.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct JSWSTEEL was trading at 1007.40. The strike last trading price was 58.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct JSWSTEEL was trading at 994.50. The strike last trading price was 58.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct JSWSTEEL was trading at 998.20. The strike last trading price was 58.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct JSWSTEEL was trading at 1018.75. The strike last trading price was 58.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct JSWSTEEL was trading at 1033.75. The strike last trading price was 58.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct JSWSTEEL was trading at 1039.10. The strike last trading price was 58.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct JSWSTEEL was trading at 1027.30. The strike last trading price was 58.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept JSWSTEEL was trading at 1030.05. The strike last trading price was 58.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept JSWSTEEL was trading at 1001.55. The strike last trading price was 58.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| JSWSTEEL 28NOV2024 1010 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 939.05 | 63.9 | -7.45 | - | 2 | 0 | 194 |
| 13 Nov | 935.95 | 71.35 | 15.60 | 26.89 | 36 | -19 | 194 |
| 12 Nov | 957.25 | 55.75 | 16.35 | 27.91 | 96 | -44 | 214 |
| 11 Nov | 979.00 | 39.4 | 8.90 | 29.73 | 331 | -138 | 259 |
| 8 Nov | 996.40 | 30.5 | -4.20 | 27.30 | 465 | -3 | 395 |
| 7 Nov | 989.80 | 34.7 | 10.10 | 28.88 | 1,200 | 17 | 398 |
| 6 Nov | 1008.65 | 24.6 | -9.70 | 26.87 | 1,048 | 314 | 382 |
| 5 Nov | 999.50 | 34.3 | -34.75 | 31.58 | 167 | 55 | 66 |
| 4 Nov | 954.90 | 69.05 | 15.00 | 36.96 | 1 | 0 | 10 |
| 1 Nov | 968.30 | 54.05 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 963.65 | 54.05 | -22.80 | - | 5 | 1 | 10 |
| 30 Oct | 957.30 | 76.85 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 958.80 | 76.85 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 967.25 | 76.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 943.85 | 76.85 | 41.15 | - | 2 | 0 | 9 |
| 24 Oct | 958.10 | 35.7 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 954.45 | 35.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 963.65 | 35.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 981.45 | 35.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 992.60 | 35.7 | 6.70 | - | 2 | 0 | 9 |
| 17 Oct | 979.50 | 29 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 989.35 | 29 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1000.85 | 29 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1012.50 | 29 | 0.00 | - | 0 | 9 | 0 |
| 11 Oct | 1012.05 | 29 | -20.95 | - | 9 | 2 | 2 |
| 10 Oct | 1007.40 | 49.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 994.50 | 49.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 998.20 | 49.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1018.75 | 49.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1033.75 | 49.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1039.10 | 49.95 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1027.30 | 49.95 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1030.05 | 49.95 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1001.55 | 49.95 | - | 0 | 0 | 0 | |
For Jsw Steel Limited - strike price 1010 expiring on 28NOV2024
Delta for 1010 PE is -
Historical price for 1010 PE is as follows
On 14 Nov JSWSTEEL was trading at 939.05. The strike last trading price was 63.9, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 194
On 13 Nov JSWSTEEL was trading at 935.95. The strike last trading price was 71.35, which was 15.60 higher than the previous day. The implied volatity was 26.89, the open interest changed by -19 which decreased total open position to 194
On 12 Nov JSWSTEEL was trading at 957.25. The strike last trading price was 55.75, which was 16.35 higher than the previous day. The implied volatity was 27.91, the open interest changed by -44 which decreased total open position to 214
On 11 Nov JSWSTEEL was trading at 979.00. The strike last trading price was 39.4, which was 8.90 higher than the previous day. The implied volatity was 29.73, the open interest changed by -138 which decreased total open position to 259
On 8 Nov JSWSTEEL was trading at 996.40. The strike last trading price was 30.5, which was -4.20 lower than the previous day. The implied volatity was 27.30, the open interest changed by -3 which decreased total open position to 395
On 7 Nov JSWSTEEL was trading at 989.80. The strike last trading price was 34.7, which was 10.10 higher than the previous day. The implied volatity was 28.88, the open interest changed by 17 which increased total open position to 398
On 6 Nov JSWSTEEL was trading at 1008.65. The strike last trading price was 24.6, which was -9.70 lower than the previous day. The implied volatity was 26.87, the open interest changed by 314 which increased total open position to 382
On 5 Nov JSWSTEEL was trading at 999.50. The strike last trading price was 34.3, which was -34.75 lower than the previous day. The implied volatity was 31.58, the open interest changed by 55 which increased total open position to 66
On 4 Nov JSWSTEEL was trading at 954.90. The strike last trading price was 69.05, which was 15.00 higher than the previous day. The implied volatity was 36.96, the open interest changed by 0 which decreased total open position to 10
On 1 Nov JSWSTEEL was trading at 968.30. The strike last trading price was 54.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 31 Oct JSWSTEEL was trading at 963.65. The strike last trading price was 54.05, which was -22.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct JSWSTEEL was trading at 957.30. The strike last trading price was 76.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct JSWSTEEL was trading at 958.80. The strike last trading price was 76.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct JSWSTEEL was trading at 967.25. The strike last trading price was 76.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct JSWSTEEL was trading at 943.85. The strike last trading price was 76.85, which was 41.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct JSWSTEEL was trading at 958.10. The strike last trading price was 35.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct JSWSTEEL was trading at 954.45. The strike last trading price was 35.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct JSWSTEEL was trading at 963.65. The strike last trading price was 35.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct JSWSTEEL was trading at 981.45. The strike last trading price was 35.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct JSWSTEEL was trading at 992.60. The strike last trading price was 35.7, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct JSWSTEEL was trading at 979.50. The strike last trading price was 29, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct JSWSTEEL was trading at 989.35. The strike last trading price was 29, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct JSWSTEEL was trading at 1000.85. The strike last trading price was 29, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct JSWSTEEL was trading at 1012.50. The strike last trading price was 29, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct JSWSTEEL was trading at 1012.05. The strike last trading price was 29, which was -20.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct JSWSTEEL was trading at 1007.40. The strike last trading price was 49.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct JSWSTEEL was trading at 994.50. The strike last trading price was 49.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct JSWSTEEL was trading at 998.20. The strike last trading price was 49.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct JSWSTEEL was trading at 1018.75. The strike last trading price was 49.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct JSWSTEEL was trading at 1033.75. The strike last trading price was 49.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct JSWSTEEL was trading at 1039.10. The strike last trading price was 49.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct JSWSTEEL was trading at 1027.30. The strike last trading price was 49.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept JSWSTEEL was trading at 1030.05. The strike last trading price was 49.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept JSWSTEEL was trading at 1001.55. The strike last trading price was 49.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
