JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
25 Apr 2025 04:10 PM IST
| JSWSTEEL 29MAY2025 1020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 1.23
Theta: -0.69
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 1028.40 | 42.85 | -12.45 | 30.06 | 378 | 14 | 79 | |||
| 24 Apr | 1044.50 | 55.3 | 1.6 | 28.34 | 23 | -3 | 63 | |||
| 23 Apr | 1039.20 | 53.6 | -3.6 | 30.77 | 13 | 2 | 67 | |||
| 22 Apr | 1044.20 | 58 | 5.7 | 29.01 | 84 | 12 | 65 | |||
| 21 Apr | 1034.00 | 53 | 15.5 | 28.32 | 224 | 18 | 54 | |||
| 17 Apr | 1007.20 | 37.5 | -7.25 | 27.62 | 33 | 18 | 34 | |||
| 16 Apr | 1009.40 | 44.75 | 4.45 | 31.66 | 8 | 5 | 13 | |||
| 15 Apr | 1008.00 | 41 | -5.75 | 28.44 | 16 | 6 | 6 | |||
|
|
||||||||||
| 11 Apr | 990.25 | 46.75 | 0 | 1.27 | 0 | 0 | 0 | |||
| 9 Apr | 945.55 | 46.75 | 0 | 4.31 | 0 | 0 | 0 | |||
| 8 Apr | 954.60 | 46.75 | 0 | 3.83 | 0 | 0 | 0 | |||
| 7 Apr | 930.30 | 46.75 | 0 | 5.65 | 0 | 0 | 0 | |||
| 4 Apr | 1005.75 | 46.75 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 1044.05 | 46.75 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 1055.90 | 46.75 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 1056.25 | 46.75 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 1063.20 | 46.75 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 1059.75 | 46.75 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1056.45 | 46.75 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1061.70 | 46.75 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 1061.35 | 46.75 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 1058.70 | 46.75 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1050.25 | 46.75 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1033.35 | 46.75 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1018.05 | 46.75 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1005.70 | 46.75 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1001.20 | 46.75 | 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 | 1.32 | 0 | 0 | 0 | |||
| 3 Mar | 976.05 | 0 | 0 | 1.15 | 0 | 0 | 0 | |||
For Jsw Steel Limited - strike price 1020 expiring on 29MAY2025
Delta for 1020 CE is 0.56
Historical price for 1020 CE is as follows
On 25 Apr JSWSTEEL was trading at 1028.40. The strike last trading price was 42.85, which was -12.45 lower than the previous day. The implied volatity was 30.06, the open interest changed by 14 which increased total open position to 79
On 24 Apr JSWSTEEL was trading at 1044.50. The strike last trading price was 55.3, which was 1.6 higher than the previous day. The implied volatity was 28.34, the open interest changed by -3 which decreased total open position to 63
On 23 Apr JSWSTEEL was trading at 1039.20. The strike last trading price was 53.6, which was -3.6 lower than the previous day. The implied volatity was 30.77, the open interest changed by 2 which increased total open position to 67
On 22 Apr JSWSTEEL was trading at 1044.20. The strike last trading price was 58, which was 5.7 higher than the previous day. The implied volatity was 29.01, the open interest changed by 12 which increased total open position to 65
On 21 Apr JSWSTEEL was trading at 1034.00. The strike last trading price was 53, which was 15.5 higher than the previous day. The implied volatity was 28.32, the open interest changed by 18 which increased total open position to 54
On 17 Apr JSWSTEEL was trading at 1007.20. The strike last trading price was 37.5, which was -7.25 lower than the previous day. The implied volatity was 27.62, the open interest changed by 18 which increased total open position to 34
On 16 Apr JSWSTEEL was trading at 1009.40. The strike last trading price was 44.75, which was 4.45 higher than the previous day. The implied volatity was 31.66, the open interest changed by 5 which increased total open position to 13
On 15 Apr JSWSTEEL was trading at 1008.00. The strike last trading price was 41, which was -5.75 lower than the previous day. The implied volatity was 28.44, the open interest changed by 6 which increased total open position to 6
On 11 Apr JSWSTEEL was trading at 990.25. The strike last trading price was 46.75, which was 0 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0
On 9 Apr JSWSTEEL was trading at 945.55. The strike last trading price was 46.75, which was 0 lower than the previous day. The implied volatity was 4.31, the open interest changed by 0 which decreased total open position to 0
On 8 Apr JSWSTEEL was trading at 954.60. The strike last trading price was 46.75, which was 0 lower than the previous day. The implied volatity was 3.83, the open interest changed by 0 which decreased total open position to 0
On 7 Apr JSWSTEEL was trading at 930.30. The strike last trading price was 46.75, which was 0 lower than the previous day. The implied volatity was 5.65, 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 46.75, 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 46.75, 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 46.75, 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 1 Apr JSWSTEEL was trading at 1056.25. The strike last trading price was 46.75, 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 28 Mar JSWSTEEL was trading at 1063.20. The strike last trading price was 46.75, 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 46.75, 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 46.75, 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 46.75, 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 46.75, 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 46.75, 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 46.75, 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 46.75, 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 46.75, 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 46.75, 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 46.75, 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 1.32, 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 1.15, the open interest changed by 0 which decreased total open position to 0
| JSWSTEEL 29MAY2025 1020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 1.23
Theta: -0.43
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 1028.40 | 33.4 | 9.35 | 31.20 | 1,479 | 76 | 217 |
| 24 Apr | 1044.50 | 24.35 | -5.1 | 30.68 | 116 | 25 | 141 |
| 23 Apr | 1039.20 | 30.2 | 2.3 | 32.64 | 85 | 22 | 114 |
| 22 Apr | 1044.20 | 27.55 | -3.2 | 32.87 | 115 | 42 | 92 |
| 21 Apr | 1034.00 | 28.5 | -18.5 | 31.15 | 116 | 40 | 46 |
| 17 Apr | 1007.20 | 47 | 4.65 | 34.35 | 4 | -1 | 6 |
| 16 Apr | 1009.40 | 42.35 | -2.2 | 31.40 | 2 | 0 | 5 |
| 15 Apr | 1008.00 | 44.55 | -52.85 | 32.79 | 2 | 5 | 5 |
| 11 Apr | 990.25 | 97.4 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 945.55 | 97.4 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 954.60 | 97.4 | 0 | 0.00 | 0 | -2 | 0 |
| 7 Apr | 930.30 | 97.4 | 61.35 | 35.00 | 2 | -1 | 6 |
| 4 Apr | 1005.75 | 36.05 | 11.05 | 24.28 | 9 | 5 | 6 |
| 3 Apr | 1044.05 | 25 | -48.65 | 25.93 | 1 | 0 | 0 |
| 2 Apr | 1055.90 | 73.65 | 0 | 3.53 | 0 | 0 | 0 |
| 1 Apr | 1056.25 | 73.65 | 0 | 3.81 | 0 | 0 | 0 |
| 28 Mar | 1063.20 | 73.65 | 0 | 3.76 | 0 | 0 | 0 |
| 27 Mar | 1059.75 | 73.65 | 0 | 3.75 | 0 | 0 | 0 |
| 26 Mar | 1056.45 | 73.65 | 0 | 3.31 | 0 | 0 | 0 |
| 25 Mar | 1061.70 | 73.65 | 0 | 3.93 | 0 | 0 | 0 |
| 24 Mar | 1061.35 | 73.65 | 0 | 3.73 | 0 | 0 | 0 |
| 21 Mar | 1058.70 | 73.65 | 0 | 3.55 | 0 | 0 | 0 |
| 20 Mar | 1050.25 | 73.65 | 0 | 3.09 | 0 | 0 | 0 |
| 19 Mar | 1033.35 | 73.65 | 0 | 1.90 | 0 | 0 | 0 |
| 18 Mar | 1018.05 | 0 | 0 | 1.25 | 0 | 0 | 0 |
| 17 Mar | 1005.70 | 0 | 0 | 0.42 | 0 | 0 | 0 |
| 13 Mar | 1001.20 | 0 | 0 | 0.17 | 0 | 0 | 0 |
| 12 Mar | 1010.40 | 0 | 0 | 0.80 | 0 | 0 | 0 |
| 11 Mar | 1018.65 | 0 | 0 | 1.32 | 0 | 0 | 0 |
| 10 Mar | 1013.50 | 0 | 0 | 1.01 | 0 | 0 | 0 |
| 7 Mar | 1011.15 | 0 | 0 | 0.99 | 0 | 0 | 0 |
| 6 Mar | 1011.10 | 0 | 0 | 0.95 | 0 | 0 | 0 |
| 5 Mar | 1002.70 | 0 | 0 | 0.26 | 0 | 0 | 0 |
| 4 Mar | 974.10 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 976.05 | 0 | 0 | - | 0 | 0 | 0 |
For Jsw Steel Limited - strike price 1020 expiring on 29MAY2025
Delta for 1020 PE is -0.44
Historical price for 1020 PE is as follows
On 25 Apr JSWSTEEL was trading at 1028.40. The strike last trading price was 33.4, which was 9.35 higher than the previous day. The implied volatity was 31.20, the open interest changed by 76 which increased total open position to 217
On 24 Apr JSWSTEEL was trading at 1044.50. The strike last trading price was 24.35, which was -5.1 lower than the previous day. The implied volatity was 30.68, the open interest changed by 25 which increased total open position to 141
On 23 Apr JSWSTEEL was trading at 1039.20. The strike last trading price was 30.2, which was 2.3 higher than the previous day. The implied volatity was 32.64, the open interest changed by 22 which increased total open position to 114
On 22 Apr JSWSTEEL was trading at 1044.20. The strike last trading price was 27.55, which was -3.2 lower than the previous day. The implied volatity was 32.87, the open interest changed by 42 which increased total open position to 92
On 21 Apr JSWSTEEL was trading at 1034.00. The strike last trading price was 28.5, which was -18.5 lower than the previous day. The implied volatity was 31.15, the open interest changed by 40 which increased total open position to 46
On 17 Apr JSWSTEEL was trading at 1007.20. The strike last trading price was 47, which was 4.65 higher than the previous day. The implied volatity was 34.35, the open interest changed by -1 which decreased total open position to 6
On 16 Apr JSWSTEEL was trading at 1009.40. The strike last trading price was 42.35, which was -2.2 lower than the previous day. The implied volatity was 31.40, the open interest changed by 0 which decreased total open position to 5
On 15 Apr JSWSTEEL was trading at 1008.00. The strike last trading price was 44.55, which was -52.85 lower than the previous day. The implied volatity was 32.79, the open interest changed by 5 which increased total open position to 5
On 11 Apr JSWSTEEL was trading at 990.25. The strike last trading price was 97.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Apr JSWSTEEL was trading at 945.55. The strike last trading price was 97.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Apr JSWSTEEL was trading at 954.60. The strike last trading price was 97.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 7 Apr JSWSTEEL was trading at 930.30. The strike last trading price was 97.4, which was 61.35 higher than the previous day. The implied volatity was 35.00, the open interest changed by -1 which decreased total open position to 6
On 4 Apr JSWSTEEL was trading at 1005.75. The strike last trading price was 36.05, which was 11.05 higher than the previous day. The implied volatity was 24.28, the open interest changed by 5 which increased total open position to 6
On 3 Apr JSWSTEEL was trading at 1044.05. The strike last trading price was 25, which was -48.65 lower than the previous day. The implied volatity was 25.93, 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 73.65, which was 0 lower than the previous day. The implied volatity was 3.53, the open interest changed by 0 which decreased total open position to 0
On 1 Apr JSWSTEEL was trading at 1056.25. The strike last trading price was 73.65, which was 0 lower than the previous day. The implied volatity was 3.81, the open interest changed by 0 which decreased total open position to 0
On 28 Mar JSWSTEEL was trading at 1063.20. The strike last trading price was 73.65, which was 0 lower than the previous day. The implied volatity was 3.76, 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 73.65, which was 0 lower than the previous day. The implied volatity was 3.75, 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 73.65, which was 0 lower than the previous day. The implied volatity was 3.31, 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 73.65, which was 0 lower than the previous day. The implied volatity was 3.93, 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 73.65, which was 0 lower than the previous day. The implied volatity was 3.73, 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 73.65, which was 0 lower than the previous day. The implied volatity was 3.55, 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 73.65, which was 0 lower than the previous day. The implied volatity was 3.09, 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 73.65, which was 0 lower than the previous day. The implied volatity was 1.90, 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 0, which was 0 lower than the previous day. The implied volatity was 1.25, 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 0, which was 0 lower than the previous day. The implied volatity was 0.42, 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 0, which was 0 lower than the previous day. The implied volatity was 0.17, 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 0.80, 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 1.32, 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 1.01, 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 0.99, 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 0.95, 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 0.26, 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 -, the open interest changed by 0 which decreased total open position to 0
