JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
18 Oct 2024 11:00 AM IST
| JSWSTEEL 1020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 987.90 | 7.75 | 0.25 | 2,93,625 | 29,700 | 5,15,025 | ||||
| 17 Oct | 979.50 | 7.5 | -2.30 | 6,74,325 | -23,625 | 4,87,350 | ||||
| 16 Oct | 989.35 | 9.8 | -3.95 | 8,59,950 | 675 | 5,11,650 | ||||
| 15 Oct | 1000.85 | 13.75 | -7.25 | 10,92,825 | -54,675 | 5,12,325 | ||||
|
|
||||||||||
| 14 Oct | 1012.50 | 21 | -2.00 | 23,73,975 | -1,02,600 | 5,67,675 | ||||
| 11 Oct | 1012.05 | 23 | 1.60 | 33,83,775 | 2,23,425 | 6,82,425 | ||||
| 10 Oct | 1007.40 | 21.4 | 4.95 | 7,86,375 | -31,725 | 4,59,675 | ||||
| 9 Oct | 994.50 | 16.45 | -3.30 | 14,33,025 | 76,950 | 4,93,425 | ||||
| 8 Oct | 998.20 | 19.75 | -12.40 | 17,97,525 | 1,11,375 | 4,21,200 | ||||
| 7 Oct | 1018.75 | 32.15 | -9.95 | 4,08,375 | 11,475 | 3,10,500 | ||||
| 4 Oct | 1033.75 | 42.1 | -4.90 | 3,55,725 | -84,375 | 2,99,025 | ||||
| 3 Oct | 1039.10 | 47 | 9.15 | 9,66,600 | -1,59,975 | 3,84,075 | ||||
| 1 Oct | 1027.30 | 37.85 | -4.20 | 12,17,700 | -26,325 | 5,46,075 | ||||
| 30 Sept | 1030.05 | 42.05 | 14.75 | 49,49,775 | 2,01,825 | 5,71,725 | ||||
| 27 Sept | 1001.55 | 27.3 | -1.40 | 21,72,825 | 1,94,400 | 3,71,250 | ||||
| 26 Sept | 1005.55 | 28.7 | 6.60 | 6,76,350 | -10,125 | 1,76,850 | ||||
| 25 Sept | 982.65 | 22.1 | -2.75 | 2,19,375 | 12,150 | 1,86,975 | ||||
| 24 Sept | 989.70 | 24.85 | 3.85 | 6,58,800 | 1,26,225 | 1,76,175 | ||||
| 23 Sept | 982.10 | 21 | -0.40 | 45,900 | 10,800 | 49,275 | ||||
| 20 Sept | 981.55 | 21.4 | 9.40 | 88,425 | 27,675 | 38,475 | ||||
| 19 Sept | 948.40 | 12 | -4.00 | 12,150 | -2,700 | 11,475 | ||||
| 18 Sept | 956.70 | 16 | -0.80 | 675 | 0 | 14,175 | ||||
| 17 Sept | 964.25 | 16.8 | -2.45 | 8,775 | 6,075 | 14,175 | ||||
| 16 Sept | 971.00 | 19.25 | -0.10 | 10,125 | 6,750 | 7,425 | ||||
| 28 Aug | 949.25 | 19.35 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 944.00 | 19.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 963.50 | 19.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 941.05 | 19.35 | 0 | 0 | 0 | |||||
For Jsw Steel Limited - strike price 1020 expiring on 31OCT2024
Delta for 1020 CE is -
Historical price for 1020 CE is as follows
On 18 Oct JSWSTEEL was trading at 987.90. The strike last trading price was 7.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 515025
On 17 Oct JSWSTEEL was trading at 979.50. The strike last trading price was 7.5, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -23625 which decreased total open position to 487350
On 16 Oct JSWSTEEL was trading at 989.35. The strike last trading price was 9.8, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 511650
On 15 Oct JSWSTEEL was trading at 1000.85. The strike last trading price was 13.75, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by -54675 which decreased total open position to 512325
On 14 Oct JSWSTEEL was trading at 1012.50. The strike last trading price was 21, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -102600 which decreased total open position to 567675
On 11 Oct JSWSTEEL was trading at 1012.05. The strike last trading price was 23, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 223425 which increased total open position to 682425
On 10 Oct JSWSTEEL was trading at 1007.40. The strike last trading price was 21.4, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by -31725 which decreased total open position to 459675
On 9 Oct JSWSTEEL was trading at 994.50. The strike last trading price was 16.45, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 76950 which increased total open position to 493425
On 8 Oct JSWSTEEL was trading at 998.20. The strike last trading price was 19.75, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by 111375 which increased total open position to 421200
On 7 Oct JSWSTEEL was trading at 1018.75. The strike last trading price was 32.15, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 11475 which increased total open position to 310500
On 4 Oct JSWSTEEL was trading at 1033.75. The strike last trading price was 42.1, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by -84375 which decreased total open position to 299025
On 3 Oct JSWSTEEL was trading at 1039.10. The strike last trading price was 47, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by -159975 which decreased total open position to 384075
On 1 Oct JSWSTEEL was trading at 1027.30. The strike last trading price was 37.85, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by -26325 which decreased total open position to 546075
On 30 Sept JSWSTEEL was trading at 1030.05. The strike last trading price was 42.05, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by 201825 which increased total open position to 571725
On 27 Sept JSWSTEEL was trading at 1001.55. The strike last trading price was 27.3, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 194400 which increased total open position to 371250
On 26 Sept JSWSTEEL was trading at 1005.55. The strike last trading price was 28.7, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by -10125 which decreased total open position to 176850
On 25 Sept JSWSTEEL was trading at 982.65. The strike last trading price was 22.1, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 186975
On 24 Sept JSWSTEEL was trading at 989.70. The strike last trading price was 24.85, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 126225 which increased total open position to 176175
On 23 Sept JSWSTEEL was trading at 982.10. The strike last trading price was 21, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 49275
On 20 Sept JSWSTEEL was trading at 981.55. The strike last trading price was 21.4, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by 27675 which increased total open position to 38475
On 19 Sept JSWSTEEL was trading at 948.40. The strike last trading price was 12, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 11475
On 18 Sept JSWSTEEL was trading at 956.70. The strike last trading price was 16, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14175
On 17 Sept JSWSTEEL was trading at 964.25. The strike last trading price was 16.8, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 14175
On 16 Sept JSWSTEEL was trading at 971.00. The strike last trading price was 19.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 7425
On 28 Aug JSWSTEEL was trading at 949.25. The strike last trading price was 19.35, 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 27 Aug JSWSTEEL was trading at 944.00. The strike last trading price was 19.35, 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 26 Aug JSWSTEEL was trading at 963.50. The strike last trading price was 19.35, 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 23 Aug JSWSTEEL was trading at 941.05. The strike last trading price was 19.35, 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 1020 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 987.90 | 38.9 | -5.30 | 19,575 | -7,425 | 2,92,950 |
| 17 Oct | 979.50 | 44.2 | 5.35 | 49,950 | -6,750 | 3,01,050 |
| 16 Oct | 989.35 | 38.85 | 8.50 | 1,05,975 | 4,725 | 3,07,125 |
| 15 Oct | 1000.85 | 30.35 | 7.20 | 2,26,125 | -33,075 | 3,00,375 |
| 14 Oct | 1012.50 | 23.15 | -0.95 | 11,61,000 | 2,025 | 3,32,775 |
| 11 Oct | 1012.05 | 24.1 | -2.65 | 9,67,275 | 1,27,575 | 3,34,125 |
| 10 Oct | 1007.40 | 26.75 | -9.30 | 43,875 | 675 | 2,05,200 |
| 9 Oct | 994.50 | 36.05 | 1.65 | 1,77,525 | -4,050 | 2,03,850 |
| 8 Oct | 998.20 | 34.4 | 10.20 | 5,37,975 | -55,350 | 2,10,600 |
| 7 Oct | 1018.75 | 24.2 | 5.30 | 9,50,400 | -44,550 | 2,68,650 |
| 4 Oct | 1033.75 | 18.9 | 0.65 | 10,54,350 | 43,200 | 3,09,825 |
| 3 Oct | 1039.10 | 18.25 | -5.95 | 13,20,975 | -12,150 | 2,66,625 |
| 1 Oct | 1027.30 | 24.2 | -1.70 | 12,43,350 | -98,550 | 2,82,825 |
| 30 Sept | 1030.05 | 25.9 | -11.50 | 21,72,825 | 3,21,300 | 3,95,550 |
| 27 Sept | 1001.55 | 37.4 | 0.40 | 5,67,000 | 45,225 | 74,250 |
| 26 Sept | 1005.55 | 37 | -14.95 | 55,350 | 18,225 | 29,025 |
| 25 Sept | 982.65 | 51.95 | 3.60 | 4,725 | 2,025 | 10,125 |
| 24 Sept | 989.70 | 48.35 | -1.45 | 35,775 | 6,075 | 8,100 |
| 23 Sept | 982.10 | 49.8 | -95.30 | 2,025 | 675 | 675 |
| 20 Sept | 981.55 | 145.1 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 948.40 | 145.1 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 956.70 | 145.1 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 964.25 | 145.1 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 971.00 | 145.1 | 145.10 | 0 | 0 | 0 |
| 28 Aug | 949.25 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 944.00 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 963.50 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 941.05 | 0 | 0 | 0 | 0 | |
For Jsw Steel Limited - strike price 1020 expiring on 31OCT2024
Delta for 1020 PE is -
Historical price for 1020 PE is as follows
On 18 Oct JSWSTEEL was trading at 987.90. The strike last trading price was 38.9, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by -7425 which decreased total open position to 292950
On 17 Oct JSWSTEEL was trading at 979.50. The strike last trading price was 44.2, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 301050
On 16 Oct JSWSTEEL was trading at 989.35. The strike last trading price was 38.85, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 307125
On 15 Oct JSWSTEEL was trading at 1000.85. The strike last trading price was 30.35, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by -33075 which decreased total open position to 300375
On 14 Oct JSWSTEEL was trading at 1012.50. The strike last trading price was 23.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 332775
On 11 Oct JSWSTEEL was trading at 1012.05. The strike last trading price was 24.1, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 127575 which increased total open position to 334125
On 10 Oct JSWSTEEL was trading at 1007.40. The strike last trading price was 26.75, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 205200
On 9 Oct JSWSTEEL was trading at 994.50. The strike last trading price was 36.05, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 203850
On 8 Oct JSWSTEEL was trading at 998.20. The strike last trading price was 34.4, which was 10.20 higher than the previous day. The implied volatity was -, the open interest changed by -55350 which decreased total open position to 210600
On 7 Oct JSWSTEEL was trading at 1018.75. The strike last trading price was 24.2, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by -44550 which decreased total open position to 268650
On 4 Oct JSWSTEEL was trading at 1033.75. The strike last trading price was 18.9, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 309825
On 3 Oct JSWSTEEL was trading at 1039.10. The strike last trading price was 18.25, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by -12150 which decreased total open position to 266625
On 1 Oct JSWSTEEL was trading at 1027.30. The strike last trading price was 24.2, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -98550 which decreased total open position to 282825
On 30 Sept JSWSTEEL was trading at 1030.05. The strike last trading price was 25.9, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 321300 which increased total open position to 395550
On 27 Sept JSWSTEEL was trading at 1001.55. The strike last trading price was 37.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 45225 which increased total open position to 74250
On 26 Sept JSWSTEEL was trading at 1005.55. The strike last trading price was 37, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 18225 which increased total open position to 29025
On 25 Sept JSWSTEEL was trading at 982.65. The strike last trading price was 51.95, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 10125
On 24 Sept JSWSTEEL was trading at 989.70. The strike last trading price was 48.35, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 8100
On 23 Sept JSWSTEEL was trading at 982.10. The strike last trading price was 49.8, which was -95.30 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 675
On 20 Sept JSWSTEEL was trading at 981.55. The strike last trading price was 145.1, 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 19 Sept JSWSTEEL was trading at 948.40. The strike last trading price was 145.1, 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 Sept JSWSTEEL was trading at 956.70. The strike last trading price was 145.1, 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 17 Sept JSWSTEEL was trading at 964.25. The strike last trading price was 145.1, 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 Sept JSWSTEEL was trading at 971.00. The strike last trading price was 145.1, which was 145.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug JSWSTEEL was trading at 949.25. 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 27 Aug JSWSTEEL was trading at 944.00. 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 26 Aug JSWSTEEL was trading at 963.50. 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 23 Aug JSWSTEEL was trading at 941.05. 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
