JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
16 Sep 2024 04:10 PM IST
| JSWSTEEL 1030 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 971.00 | 3.1 | 1.10 | 3,08,475 | 54,675 | 1,60,650 | ||||
| 13 Sept | 954.55 | 2 | -0.10 | 2,65,950 | 2,700 | 1,05,975 | ||||
| 12 Sept | 954.80 | 2.1 | 0.80 | 1,05,300 | 17,550 | 1,03,275 | ||||
| 11 Sept | 927.75 | 1.3 | -0.65 | 12,825 | 3,375 | 86,400 | ||||
| 10 Sept | 938.75 | 1.95 | 0.15 | 45,225 | 11,475 | 84,375 | ||||
| 9 Sept | 934.25 | 1.8 | -0.40 | 63,450 | 6,750 | 72,900 | ||||
| 6 Sept | 932.80 | 2.2 | 0.00 | 55,350 | -6,075 | 67,500 | ||||
| 5 Sept | 925.45 | 2.2 | -0.25 | 80,325 | 9,450 | 74,250 | ||||
| 4 Sept | 933.05 | 2.45 | 0.05 | 56,700 | -2,025 | 66,150 | ||||
| 3 Sept | 930.95 | 2.4 | -1.00 | 61,425 | 18,225 | 72,900 | ||||
| 2 Sept | 940.45 | 3.4 | -1.15 | 33,075 | 8,775 | 54,000 | ||||
| 30 Aug | 941.10 | 4.55 | -0.05 | 1,07,325 | 31,725 | 45,225 | ||||
| 29 Aug | 939.70 | 4.6 | -1.60 | 37,125 | 2,025 | 13,500 | ||||
| 28 Aug | 949.25 | 6.2 | 0.20 | 10,125 | 3,375 | 11,475 | ||||
| 27 Aug | 944.00 | 6 | -4.50 | 4,725 | 0 | 8,775 | ||||
| 26 Aug | 963.50 | 10.5 | 10.50 | 12,825 | 8,775 | 8,775 | ||||
| 22 Aug | 933.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 906.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Aug | 884.00 | 0 | 0 | 0 | 0 | |||||
For Jsw Steel Limited - strike price 1030 expiring on 26SEP2024
Delta for 1030 CE is -
Historical price for 1030 CE is as follows
On 16 Sept JSWSTEEL was trading at 971.00. The strike last trading price was 3.1, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 54675 which increased total open position to 160650
On 13 Sept JSWSTEEL was trading at 954.55. The strike last trading price was 2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 105975
On 12 Sept JSWSTEEL was trading at 954.80. The strike last trading price was 2.1, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 103275
On 11 Sept JSWSTEEL was trading at 927.75. The strike last trading price was 1.3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 86400
On 10 Sept JSWSTEEL was trading at 938.75. The strike last trading price was 1.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 11475 which increased total open position to 84375
On 9 Sept JSWSTEEL was trading at 934.25. The strike last trading price was 1.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 72900
On 6 Sept JSWSTEEL was trading at 932.80. The strike last trading price was 2.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6075 which decreased total open position to 67500
On 5 Sept JSWSTEEL was trading at 925.45. The strike last trading price was 2.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 74250
On 4 Sept JSWSTEEL was trading at 933.05. The strike last trading price was 2.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 66150
On 3 Sept JSWSTEEL was trading at 930.95. The strike last trading price was 2.4, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 18225 which increased total open position to 72900
On 2 Sept JSWSTEEL was trading at 940.45. The strike last trading price was 3.4, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 54000
On 30 Aug JSWSTEEL was trading at 941.10. The strike last trading price was 4.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 31725 which increased total open position to 45225
On 29 Aug JSWSTEEL was trading at 939.70. The strike last trading price was 4.6, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 13500
On 28 Aug JSWSTEEL was trading at 949.25. The strike last trading price was 6.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 11475
On 27 Aug JSWSTEEL was trading at 944.00. The strike last trading price was 6, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8775
On 26 Aug JSWSTEEL was trading at 963.50. The strike last trading price was 10.5, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 8775
On 22 Aug JSWSTEEL was trading at 933.25. 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 7 Aug JSWSTEEL was trading at 906.45. 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 6 Aug JSWSTEEL was trading at 884.00. 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 1030 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 971.00 | 68.45 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 954.55 | 68.45 | -21.95 | 6,075 | 0 | 4,050 |
| 12 Sept | 954.80 | 90.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 927.75 | 90.4 | 0.00 | 0 | -1,350 | 0 |
| 10 Sept | 938.75 | 90.4 | 6.40 | 1,350 | 0 | 5,400 |
| 9 Sept | 934.25 | 84 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 932.80 | 84 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 925.45 | 84 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 933.05 | 84 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 930.95 | 84 | 0.00 | 0 | 3,375 | 0 |
| 2 Sept | 940.45 | 84 | -3.25 | 7,425 | 3,375 | 5,400 |
| 30 Aug | 941.10 | 87.25 | -64.00 | 3,375 | 1,350 | 1,350 |
| 29 Aug | 939.70 | 151.25 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 949.25 | 151.25 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 944.00 | 151.25 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 963.50 | 151.25 | 151.25 | 0 | 0 | 0 |
| 22 Aug | 933.25 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 906.45 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 884.00 | 0 | 0 | 0 | 0 | |
For Jsw Steel Limited - strike price 1030 expiring on 26SEP2024
Delta for 1030 PE is -
Historical price for 1030 PE is as follows
On 16 Sept JSWSTEEL was trading at 971.00. The strike last trading price was 68.45, 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 13 Sept JSWSTEEL was trading at 954.55. The strike last trading price was 68.45, which was -21.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4050
On 12 Sept JSWSTEEL was trading at 954.80. The strike last trading price was 90.4, 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 Sept JSWSTEEL was trading at 927.75. The strike last trading price was 90.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 0
On 10 Sept JSWSTEEL was trading at 938.75. The strike last trading price was 90.4, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5400
On 9 Sept JSWSTEEL was trading at 934.25. The strike last trading price was 84, 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 84, 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 84, 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 Sept JSWSTEEL was trading at 933.05. The strike last trading price was 84, 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 Sept JSWSTEEL was trading at 930.95. The strike last trading price was 84, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 0
On 2 Sept JSWSTEEL was trading at 940.45. The strike last trading price was 84, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 5400
On 30 Aug JSWSTEEL was trading at 941.10. The strike last trading price was 87.25, which was -64.00 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 151.25, 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 151.25, 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 151.25, 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 151.25, which was 151.25 higher 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 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 7 Aug JSWSTEEL was trading at 906.45. 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 6 Aug JSWSTEEL was trading at 884.00. 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