JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
18 Oct 2024 10:40 AM IST
| JSWSTEEL 1030 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 987.20 | 6 | 0.45 | 3,77,325 | 51,975 | 5,90,625 | ||||
| 17 Oct | 979.50 | 5.55 | -1.95 | 6,60,150 | 47,925 | 5,39,325 | ||||
| 16 Oct | 989.35 | 7.5 | -3.15 | 6,58,800 | 675 | 4,86,675 | ||||
| 15 Oct | 1000.85 | 10.65 | -5.90 | 9,90,900 | -39,825 | 4,88,025 | ||||
| 14 Oct | 1012.50 | 16.55 | -1.70 | 23,42,250 | 1,14,750 | 5,27,175 | ||||
| 11 Oct | 1012.05 | 18.25 | 0.90 | 19,66,275 | 83,025 | 4,25,250 | ||||
| 10 Oct | 1007.40 | 17.35 | 4.15 | 4,75,200 | 64,125 | 3,40,875 | ||||
| 9 Oct | 994.50 | 13.2 | -2.80 | 8,37,000 | 10,800 | 2,79,450 | ||||
| 8 Oct | 998.20 | 16 | -10.90 | 10,11,825 | 29,025 | 2,69,325 | ||||
| 7 Oct | 1018.75 | 26.9 | -8.60 | 6,89,850 | 26,325 | 2,40,300 | ||||
| 4 Oct | 1033.75 | 35.5 | -6.00 | 5,20,425 | -15,525 | 2,14,650 | ||||
| 3 Oct | 1039.10 | 41.5 | 8.75 | 14,73,525 | -2,01,150 | 2,31,525 | ||||
| 1 Oct | 1027.30 | 32.75 | -3.55 | 16,66,575 | -76,275 | 4,29,975 | ||||
| 30 Sept | 1030.05 | 36.3 | 13.15 | 44,18,550 | 3,17,925 | 5,06,250 | ||||
| 27 Sept | 1001.55 | 23.15 | -1.05 | 10,94,850 | 79,650 | 1,90,350 | ||||
| 26 Sept | 1005.55 | 24.2 | 5.75 | 2,15,325 | -7,425 | 1,12,725 | ||||
| 25 Sept | 982.65 | 18.45 | -2.75 | 88,425 | 29,700 | 1,20,150 | ||||
| 24 Sept | 989.70 | 21.2 | 3.35 | 2,16,000 | 65,475 | 90,450 | ||||
| 23 Sept | 982.10 | 17.85 | 0.00 | 13,500 | 5,400 | 24,300 | ||||
| 20 Sept | 981.55 | 17.85 | -6.00 | 33,075 | 18,900 | 18,900 | ||||
| 19 Sept | 948.40 | 23.85 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 964.25 | 23.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Sept | 971.00 | 23.85 | 0 | 0 | 0 | |||||
For Jsw Steel Limited - strike price 1030 expiring on 31OCT2024
Delta for 1030 CE is -
Historical price for 1030 CE is as follows
On 18 Oct JSWSTEEL was trading at 987.20. The strike last trading price was 6, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 51975 which increased total open position to 590625
On 17 Oct JSWSTEEL was trading at 979.50. The strike last trading price was 5.55, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 47925 which increased total open position to 539325
On 16 Oct JSWSTEEL was trading at 989.35. The strike last trading price was 7.5, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 486675
On 15 Oct JSWSTEEL was trading at 1000.85. The strike last trading price was 10.65, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by -39825 which decreased total open position to 488025
On 14 Oct JSWSTEEL was trading at 1012.50. The strike last trading price was 16.55, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 114750 which increased total open position to 527175
On 11 Oct JSWSTEEL was trading at 1012.05. The strike last trading price was 18.25, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 83025 which increased total open position to 425250
On 10 Oct JSWSTEEL was trading at 1007.40. The strike last trading price was 17.35, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 64125 which increased total open position to 340875
On 9 Oct JSWSTEEL was trading at 994.50. The strike last trading price was 13.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 279450
On 8 Oct JSWSTEEL was trading at 998.20. The strike last trading price was 16, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by 29025 which increased total open position to 269325
On 7 Oct JSWSTEEL was trading at 1018.75. The strike last trading price was 26.9, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 240300
On 4 Oct JSWSTEEL was trading at 1033.75. The strike last trading price was 35.5, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by -15525 which decreased total open position to 214650
On 3 Oct JSWSTEEL was trading at 1039.10. The strike last trading price was 41.5, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by -201150 which decreased total open position to 231525
On 1 Oct JSWSTEEL was trading at 1027.30. The strike last trading price was 32.75, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by -76275 which decreased total open position to 429975
On 30 Sept JSWSTEEL was trading at 1030.05. The strike last trading price was 36.3, which was 13.15 higher than the previous day. The implied volatity was -, the open interest changed by 317925 which increased total open position to 506250
On 27 Sept JSWSTEEL was trading at 1001.55. The strike last trading price was 23.15, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 79650 which increased total open position to 190350
On 26 Sept JSWSTEEL was trading at 1005.55. The strike last trading price was 24.2, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by -7425 which decreased total open position to 112725
On 25 Sept JSWSTEEL was trading at 982.65. The strike last trading price was 18.45, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 120150
On 24 Sept JSWSTEEL was trading at 989.70. The strike last trading price was 21.2, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 65475 which increased total open position to 90450
On 23 Sept JSWSTEEL was trading at 982.10. The strike last trading price was 17.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 24300
On 20 Sept JSWSTEEL was trading at 981.55. The strike last trading price was 17.85, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 18900
On 19 Sept JSWSTEEL was trading at 948.40. The strike last trading price was 23.85, 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 23.85, 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 23.85, 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 1030 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 987.20 | 47 | -5.30 | 7,425 | -675 | 2,04,525 |
| 17 Oct | 979.50 | 52.3 | 8.65 | 18,225 | -5,400 | 2,05,200 |
| 16 Oct | 989.35 | 43.65 | 6.25 | 39,150 | -12,825 | 2,09,925 |
| 15 Oct | 1000.85 | 37.4 | 8.40 | 70,200 | -10,800 | 2,22,075 |
| 14 Oct | 1012.50 | 29 | -1.55 | 4,71,825 | 2,700 | 2,32,200 |
| 11 Oct | 1012.05 | 30.55 | -2.85 | 2,97,675 | -14,175 | 2,30,850 |
| 10 Oct | 1007.40 | 33.4 | -8.15 | 40,500 | 6,750 | 2,45,700 |
| 9 Oct | 994.50 | 41.55 | 0.60 | 58,050 | 4,725 | 2,38,950 |
| 8 Oct | 998.20 | 40.95 | 11.85 | 3,68,550 | -53,325 | 2,39,625 |
| 7 Oct | 1018.75 | 29.1 | 6.65 | 11,03,625 | -1,27,575 | 2,93,625 |
| 4 Oct | 1033.75 | 22.45 | 0.50 | 28,82,250 | 1,59,300 | 4,25,250 |
| 3 Oct | 1039.10 | 21.95 | -6.70 | 15,65,325 | 18,225 | 2,66,625 |
| 1 Oct | 1027.30 | 28.65 | -1.55 | 13,29,750 | 8,100 | 2,47,050 |
| 30 Sept | 1030.05 | 30.2 | -12.60 | 15,22,125 | 1,91,700 | 2,36,250 |
| 27 Sept | 1001.55 | 42.8 | 0.90 | 1,12,725 | 39,150 | 44,550 |
| 26 Sept | 1005.55 | 41.9 | -14.40 | 20,250 | -1,350 | 5,400 |
| 25 Sept | 982.65 | 56.3 | 4.45 | 675 | 0 | 7,425 |
| 24 Sept | 989.70 | 51.85 | -5.45 | 7,425 | 0 | 8,100 |
| 23 Sept | 982.10 | 57.3 | -44.00 | 8,100 | 675 | 675 |
| 20 Sept | 981.55 | 101.3 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 948.40 | 101.3 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 964.25 | 101.3 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 971.00 | 101.3 | 0 | 0 | 0 | |
For Jsw Steel Limited - strike price 1030 expiring on 31OCT2024
Delta for 1030 PE is -
Historical price for 1030 PE is as follows
On 18 Oct JSWSTEEL was trading at 987.20. The strike last trading price was 47, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 204525
On 17 Oct JSWSTEEL was trading at 979.50. The strike last trading price was 52.3, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 205200
On 16 Oct JSWSTEEL was trading at 989.35. The strike last trading price was 43.65, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by -12825 which decreased total open position to 209925
On 15 Oct JSWSTEEL was trading at 1000.85. The strike last trading price was 37.4, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 222075
On 14 Oct JSWSTEEL was trading at 1012.50. The strike last trading price was 29, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 232200
On 11 Oct JSWSTEEL was trading at 1012.05. The strike last trading price was 30.55, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -14175 which decreased total open position to 230850
On 10 Oct JSWSTEEL was trading at 1007.40. The strike last trading price was 33.4, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 245700
On 9 Oct JSWSTEEL was trading at 994.50. The strike last trading price was 41.55, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 238950
On 8 Oct JSWSTEEL was trading at 998.20. The strike last trading price was 40.95, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by -53325 which decreased total open position to 239625
On 7 Oct JSWSTEEL was trading at 1018.75. The strike last trading price was 29.1, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by -127575 which decreased total open position to 293625
On 4 Oct JSWSTEEL was trading at 1033.75. The strike last trading price was 22.45, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 159300 which increased total open position to 425250
On 3 Oct JSWSTEEL was trading at 1039.10. The strike last trading price was 21.95, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 18225 which increased total open position to 266625
On 1 Oct JSWSTEEL was trading at 1027.30. The strike last trading price was 28.65, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 247050
On 30 Sept JSWSTEEL was trading at 1030.05. The strike last trading price was 30.2, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by 191700 which increased total open position to 236250
On 27 Sept JSWSTEEL was trading at 1001.55. The strike last trading price was 42.8, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 39150 which increased total open position to 44550
On 26 Sept JSWSTEEL was trading at 1005.55. The strike last trading price was 41.9, which was -14.40 lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 5400
On 25 Sept JSWSTEEL was trading at 982.65. The strike last trading price was 56.3, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7425
On 24 Sept JSWSTEEL was trading at 989.70. The strike last trading price was 51.85, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8100
On 23 Sept JSWSTEEL was trading at 982.10. The strike last trading price was 57.3, which was -44.00 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 101.3, 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 101.3, 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 101.3, 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 101.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
