JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
16 Sep 2024 04:10 PM IST
| JSWSTEEL 1020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 971.00 | 4.15 | 1.45 | 7,03,350 | 86,400 | 3,01,725 | ||||
| 13 Sept | 954.55 | 2.7 | -0.10 | 5,97,375 | 33,075 | 2,16,675 | ||||
| 12 Sept | 954.80 | 2.8 | 1.00 | 2,44,350 | -8,775 | 1,83,600 | ||||
| 11 Sept | 927.75 | 1.8 | -0.70 | 1,05,975 | 5,400 | 1,94,400 | ||||
| 10 Sept | 938.75 | 2.5 | 0.05 | 1,86,300 | 24,975 | 1,93,050 | ||||
| 9 Sept | 934.25 | 2.45 | -0.40 | 60,750 | 8,100 | 1,68,750 | ||||
| 6 Sept | 932.80 | 2.85 | 0.05 | 1,76,850 | 24,300 | 1,59,975 | ||||
| 5 Sept | 925.45 | 2.8 | -0.30 | 1,07,325 | 17,550 | 1,35,000 | ||||
| 4 Sept | 933.05 | 3.1 | 0.05 | 1,54,575 | 45,225 | 1,19,475 | ||||
| 3 Sept | 930.95 | 3.05 | -1.15 | 87,750 | -4,725 | 77,625 | ||||
| 2 Sept | 940.45 | 4.2 | -1.30 | 77,625 | 2,700 | 82,350 | ||||
|
|
||||||||||
| 30 Aug | 941.10 | 5.5 | -0.60 | 1,72,125 | 17,550 | 78,975 | ||||
| 29 Aug | 939.70 | 6.1 | -1.25 | 77,625 | 17,550 | 62,775 | ||||
| 28 Aug | 949.25 | 7.35 | 0.05 | 54,000 | -1,350 | 44,550 | ||||
| 27 Aug | 944.00 | 7.3 | -4.90 | 72,900 | 4,050 | 45,900 | ||||
| 26 Aug | 963.50 | 12.2 | -26.90 | 48,600 | 41,850 | 41,850 | ||||
| 22 Aug | 933.25 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 906.45 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 884.00 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 931.45 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 934.35 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 931.70 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 934.40 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 925.00 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 925.40 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 935.30 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 939.20 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 954.05 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 944.35 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 950.40 | 39.1 | 39.10 | 0 | 0 | 0 | ||||
| 2 Jul | 938.25 | 0 | 0 | 0 | 0 | |||||
For Jsw Steel Limited - strike price 1020 expiring on 26SEP2024
Delta for 1020 CE is -
Historical price for 1020 CE is as follows
On 16 Sept JSWSTEEL was trading at 971.00. The strike last trading price was 4.15, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 86400 which increased total open position to 301725
On 13 Sept JSWSTEEL was trading at 954.55. The strike last trading price was 2.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 33075 which increased total open position to 216675
On 12 Sept JSWSTEEL was trading at 954.80. The strike last trading price was 2.8, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -8775 which decreased total open position to 183600
On 11 Sept JSWSTEEL was trading at 927.75. The strike last trading price was 1.8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 194400
On 10 Sept JSWSTEEL was trading at 938.75. The strike last trading price was 2.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 24975 which increased total open position to 193050
On 9 Sept JSWSTEEL was trading at 934.25. The strike last trading price was 2.45, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 168750
On 6 Sept JSWSTEEL was trading at 932.80. The strike last trading price was 2.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 159975
On 5 Sept JSWSTEEL was trading at 925.45. The strike last trading price was 2.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 135000
On 4 Sept JSWSTEEL was trading at 933.05. The strike last trading price was 3.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 45225 which increased total open position to 119475
On 3 Sept JSWSTEEL was trading at 930.95. The strike last trading price was 3.05, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -4725 which decreased total open position to 77625
On 2 Sept JSWSTEEL was trading at 940.45. The strike last trading price was 4.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 82350
On 30 Aug JSWSTEEL was trading at 941.10. The strike last trading price was 5.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 78975
On 29 Aug JSWSTEEL was trading at 939.70. The strike last trading price was 6.1, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 62775
On 28 Aug JSWSTEEL was trading at 949.25. The strike last trading price was 7.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 44550
On 27 Aug JSWSTEEL was trading at 944.00. The strike last trading price was 7.3, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 45900
On 26 Aug JSWSTEEL was trading at 963.50. The strike last trading price was 12.2, which was -26.90 lower than the previous day. The implied volatity was -, the open interest changed by 41850 which increased total open position to 41850
On 22 Aug JSWSTEEL was trading at 933.25. The strike last trading price was 39.1, 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 7 Aug JSWSTEEL was trading at 906.45. The strike last trading price was 39.1, 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 6 Aug JSWSTEEL was trading at 884.00. The strike last trading price was 39.1, 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 Jul JSWSTEEL was trading at 931.45. The strike last trading price was 39.1, 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 Jul JSWSTEEL was trading at 934.35. The strike last trading price was 39.1, 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 15 Jul JSWSTEEL was trading at 931.70. The strike last trading price was 39.1, 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 12 Jul JSWSTEEL was trading at 934.40. The strike last trading price was 39.1, 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 11 Jul JSWSTEEL was trading at 925.00. The strike last trading price was 39.1, 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 10 Jul JSWSTEEL was trading at 925.40. The strike last trading price was 39.1, 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 9 Jul JSWSTEEL was trading at 935.30. The strike last trading price was 39.1, 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 8 Jul JSWSTEEL was trading at 939.20. The strike last trading price was 39.1, 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 5 Jul JSWSTEEL was trading at 954.05. The strike last trading price was 39.1, 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 4 Jul JSWSTEEL was trading at 944.35. The strike last trading price was 39.1, 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 3 Jul JSWSTEEL was trading at 950.40. The strike last trading price was 39.1, which was 39.10 higher 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 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 |
| 16 Sept | 971.00 | 46.6 | -17.50 | 6,075 | 675 | 8,100 |
| 13 Sept | 954.55 | 64.1 | -1.35 | 675 | 0 | 7,425 |
| 12 Sept | 954.80 | 65.45 | -11.20 | 8,100 | 2,025 | 7,425 |
| 11 Sept | 927.75 | 76.65 | 0.00 | 0 | -2,025 | 0 |
| 10 Sept | 938.75 | 76.65 | -10.90 | 3,375 | -1,350 | 6,075 |
| 9 Sept | 934.25 | 87.55 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 932.80 | 87.55 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 925.45 | 87.55 | 0.00 | 0 | 4,050 | 0 |
| 4 Sept | 933.05 | 87.55 | 2.10 | 5,400 | 3,375 | 6,750 |
| 3 Sept | 930.95 | 85.45 | 4.60 | 675 | 0 | 3,375 |
| 2 Sept | 940.45 | 80.85 | 10.65 | 3,375 | 675 | 2,025 |
| 30 Aug | 941.10 | 70.2 | -27.30 | 2,025 | 1,350 | 1,350 |
| 29 Aug | 939.70 | 97.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 949.25 | 97.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 944.00 | 97.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 963.50 | 97.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 933.25 | 97.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 906.45 | 97.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 884.00 | 97.5 | 97.50 | 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 | 0 | 0 | |
For Jsw Steel Limited - strike price 1020 expiring on 26SEP2024
Delta for 1020 PE is -
Historical price for 1020 PE is as follows
On 16 Sept JSWSTEEL was trading at 971.00. The strike last trading price was 46.6, which was -17.50 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 8100
On 13 Sept JSWSTEEL was trading at 954.55. The strike last trading price was 64.1, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7425
On 12 Sept JSWSTEEL was trading at 954.80. The strike last trading price was 65.45, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 7425
On 11 Sept JSWSTEEL was trading at 927.75. The strike last trading price was 76.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 0
On 10 Sept JSWSTEEL was trading at 938.75. The strike last trading price was 76.65, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 6075
On 9 Sept JSWSTEEL was trading at 934.25. The strike last trading price was 87.55, 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 Sept JSWSTEEL was trading at 932.80. The strike last trading price was 87.55, 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 Sept JSWSTEEL was trading at 925.45. The strike last trading price was 87.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 0
On 4 Sept JSWSTEEL was trading at 933.05. The strike last trading price was 87.55, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 6750
On 3 Sept JSWSTEEL was trading at 930.95. The strike last trading price was 85.45, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3375
On 2 Sept JSWSTEEL was trading at 940.45. The strike last trading price was 80.85, which was 10.65 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 2025
On 30 Aug JSWSTEEL was trading at 941.10. The strike last trading price was 70.2, which was -27.30 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 1350
On 29 Aug JSWSTEEL was trading at 939.70. The strike last trading price was 97.5, 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 28 Aug JSWSTEEL was trading at 949.25. The strike last trading price was 97.5, 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 97.5, 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 97.5, 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 22 Aug JSWSTEEL was trading at 933.25. The strike last trading price was 97.5, 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 97.5, 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 97.5, which was 97.50 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0