JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
14 Nov 2024 04:10 PM IST
| JSWSTEEL 28NOV2024 1030 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.22
Theta: -0.24
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 939.05 | 1.35 | -0.60 | 28.42 | 443 | -2 | 1,005 | |||
| 13 Nov | 935.95 | 1.95 | -1.40 | 30.61 | 892 | -54 | 1,007 | |||
| 12 Nov | 957.25 | 3.35 | -3.45 | 28.20 | 1,421 | -7 | 1,073 | |||
| 11 Nov | 979.00 | 6.8 | -6.15 | 25.79 | 1,115 | 3 | 1,096 | |||
| 8 Nov | 996.40 | 12.95 | 0.45 | 26.45 | 1,497 | 77 | 1,095 | |||
| 7 Nov | 989.80 | 12.5 | -4.95 | 26.71 | 1,326 | -30 | 1,020 | |||
| 6 Nov | 1008.65 | 17.45 | -1.30 | 24.78 | 2,591 | 766 | 1,053 | |||
| 5 Nov | 999.50 | 18.75 | 11.75 | 29.24 | 1,324 | 139 | 297 | |||
| 4 Nov | 954.90 | 7 | -2.50 | 30.20 | 235 | 61 | 158 | |||
| 1 Nov | 968.30 | 9.5 | -0.05 | 27.75 | 24 | 6 | 95 | |||
| 31 Oct | 963.65 | 9.55 | 0.85 | - | 49 | 20 | 88 | |||
| 30 Oct | 957.30 | 8.7 | -1.30 | - | 47 | 18 | 68 | |||
| 29 Oct | 958.80 | 10 | -1.10 | - | 15 | 3 | 49 | |||
| 28 Oct | 967.25 | 11.1 | 0.05 | - | 55 | 21 | 47 | |||
| 25 Oct | 943.85 | 11.05 | -1.40 | - | 4 | 1 | 26 | |||
| 24 Oct | 958.10 | 12.45 | -2.50 | - | 13 | 0 | 25 | |||
| 23 Oct | 954.45 | 14.95 | 0.55 | - | 2 | 0 | 24 | |||
|
|
||||||||||
| 22 Oct | 963.65 | 14.4 | -3.60 | - | 9 | -3 | 23 | |||
| 21 Oct | 981.45 | 18 | -2.20 | - | 1 | 0 | 26 | |||
| 18 Oct | 992.60 | 20.2 | 0.00 | - | 0 | 2 | 0 | |||
| 17 Oct | 979.50 | 20.2 | -3.55 | - | 2 | 1 | 25 | |||
| 16 Oct | 989.35 | 23.75 | -12.25 | - | 5 | 1 | 23 | |||
| 15 Oct | 1000.85 | 36 | 0.00 | - | 0 | 7 | 0 | |||
| 14 Oct | 1012.50 | 36 | 6.00 | - | 8 | 2 | 17 | |||
| 11 Oct | 1012.05 | 30 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1007.40 | 30 | 0.35 | - | 1 | 0 | 15 | |||
| 9 Oct | 994.50 | 29.65 | 0.00 | - | 2 | 0 | 15 | |||
| 8 Oct | 998.20 | 29.65 | -23.35 | - | 3 | 2 | 16 | |||
| 7 Oct | 1018.75 | 53 | 0.00 | - | 0 | 4 | 0 | |||
| 4 Oct | 1033.75 | 53 | -4.80 | - | 5 | 3 | 13 | |||
| 3 Oct | 1039.10 | 57.8 | 7.90 | - | 10 | -1 | 9 | |||
| 1 Oct | 1027.30 | 49.9 | -0.80 | - | 9 | 0 | 7 | |||
| 30 Sept | 1030.05 | 50.7 | - | 10 | 6 | 6 | ||||
For Jsw Steel Limited - strike price 1030 expiring on 28NOV2024
Delta for 1030 CE is 0.06
Historical price for 1030 CE is as follows
On 14 Nov JSWSTEEL was trading at 939.05. The strike last trading price was 1.35, which was -0.60 lower than the previous day. The implied volatity was 28.42, the open interest changed by -2 which decreased total open position to 1005
On 13 Nov JSWSTEEL was trading at 935.95. The strike last trading price was 1.95, which was -1.40 lower than the previous day. The implied volatity was 30.61, the open interest changed by -54 which decreased total open position to 1007
On 12 Nov JSWSTEEL was trading at 957.25. The strike last trading price was 3.35, which was -3.45 lower than the previous day. The implied volatity was 28.20, the open interest changed by -7 which decreased total open position to 1073
On 11 Nov JSWSTEEL was trading at 979.00. The strike last trading price was 6.8, which was -6.15 lower than the previous day. The implied volatity was 25.79, the open interest changed by 3 which increased total open position to 1096
On 8 Nov JSWSTEEL was trading at 996.40. The strike last trading price was 12.95, which was 0.45 higher than the previous day. The implied volatity was 26.45, the open interest changed by 77 which increased total open position to 1095
On 7 Nov JSWSTEEL was trading at 989.80. The strike last trading price was 12.5, which was -4.95 lower than the previous day. The implied volatity was 26.71, the open interest changed by -30 which decreased total open position to 1020
On 6 Nov JSWSTEEL was trading at 1008.65. The strike last trading price was 17.45, which was -1.30 lower than the previous day. The implied volatity was 24.78, the open interest changed by 766 which increased total open position to 1053
On 5 Nov JSWSTEEL was trading at 999.50. The strike last trading price was 18.75, which was 11.75 higher than the previous day. The implied volatity was 29.24, the open interest changed by 139 which increased total open position to 297
On 4 Nov JSWSTEEL was trading at 954.90. The strike last trading price was 7, which was -2.50 lower than the previous day. The implied volatity was 30.20, the open interest changed by 61 which increased total open position to 158
On 1 Nov JSWSTEEL was trading at 968.30. The strike last trading price was 9.5, which was -0.05 lower than the previous day. The implied volatity was 27.75, the open interest changed by 6 which increased total open position to 95
On 31 Oct JSWSTEEL was trading at 963.65. The strike last trading price was 9.55, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct JSWSTEEL was trading at 957.30. The strike last trading price was 8.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct JSWSTEEL was trading at 958.80. The strike last trading price was 10, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct JSWSTEEL was trading at 967.25. The strike last trading price was 11.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct JSWSTEEL was trading at 943.85. The strike last trading price was 11.05, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct JSWSTEEL was trading at 958.10. The strike last trading price was 12.45, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct JSWSTEEL was trading at 954.45. The strike last trading price was 14.95, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct JSWSTEEL was trading at 963.65. The strike last trading price was 14.4, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct JSWSTEEL was trading at 981.45. The strike last trading price was 18, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct JSWSTEEL was trading at 992.60. The strike last trading price was 20.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct JSWSTEEL was trading at 979.50. The strike last trading price was 20.2, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct JSWSTEEL was trading at 989.35. The strike last trading price was 23.75, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct JSWSTEEL was trading at 1000.85. The strike last trading price was 36, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct JSWSTEEL was trading at 1012.50. The strike last trading price was 36, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct JSWSTEEL was trading at 1012.05. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct JSWSTEEL was trading at 1007.40. The strike last trading price was 30, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct JSWSTEEL was trading at 994.50. The strike last trading price was 29.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct JSWSTEEL was trading at 998.20. The strike last trading price was 29.65, which was -23.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct JSWSTEEL was trading at 1018.75. The strike last trading price was 53, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct JSWSTEEL was trading at 1033.75. The strike last trading price was 53, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct JSWSTEEL was trading at 1039.10. The strike last trading price was 57.8, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct JSWSTEEL was trading at 1027.30. The strike last trading price was 49.9, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept JSWSTEEL was trading at 1030.05. The strike last trading price was 50.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| JSWSTEEL 28NOV2024 1030 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 939.05 | 99.65 | 0.00 | 0.00 | 0 | -3 | 0 |
| 13 Nov | 935.95 | 99.65 | 26.00 | 51.30 | 4 | -2 | 64 |
| 12 Nov | 957.25 | 73.65 | 13.05 | 29.98 | 15 | -10 | 65 |
| 11 Nov | 979.00 | 60.6 | 17.05 | 39.41 | 3 | 0 | 76 |
| 8 Nov | 996.40 | 43.55 | -4.55 | 27.90 | 50 | 0 | 77 |
| 7 Nov | 989.80 | 48.1 | 12.95 | 29.59 | 126 | 0 | 74 |
| 6 Nov | 1008.65 | 35.15 | -11.45 | 26.49 | 126 | 30 | 74 |
| 5 Nov | 999.50 | 46.6 | -30.40 | 32.18 | 59 | 25 | 40 |
| 4 Nov | 954.90 | 77 | 7.30 | 26.02 | 6 | 0 | 12 |
| 1 Nov | 968.30 | 69.7 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 963.65 | 69.7 | 2.25 | - | 5 | 2 | 12 |
| 30 Oct | 957.30 | 67.45 | 7.00 | - | 11 | 5 | 5 |
| 29 Oct | 958.80 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 967.25 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 943.85 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 958.10 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 954.45 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 963.65 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 981.45 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 992.60 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 979.50 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 989.35 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1000.85 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1012.50 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1012.05 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1007.40 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 994.50 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 998.20 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1018.75 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1033.75 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1039.10 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1027.30 | 60.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1030.05 | 60.45 | - | 0 | 0 | 0 | |
For Jsw Steel Limited - strike price 1030 expiring on 28NOV2024
Delta for 1030 PE is 0.00
Historical price for 1030 PE is as follows
On 14 Nov JSWSTEEL was trading at 939.05. The strike last trading price was 99.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 13 Nov JSWSTEEL was trading at 935.95. The strike last trading price was 99.65, which was 26.00 higher than the previous day. The implied volatity was 51.30, the open interest changed by -2 which decreased total open position to 64
On 12 Nov JSWSTEEL was trading at 957.25. The strike last trading price was 73.65, which was 13.05 higher than the previous day. The implied volatity was 29.98, the open interest changed by -10 which decreased total open position to 65
On 11 Nov JSWSTEEL was trading at 979.00. The strike last trading price was 60.6, which was 17.05 higher than the previous day. The implied volatity was 39.41, the open interest changed by 0 which decreased total open position to 76
On 8 Nov JSWSTEEL was trading at 996.40. The strike last trading price was 43.55, which was -4.55 lower than the previous day. The implied volatity was 27.90, the open interest changed by 0 which decreased total open position to 77
On 7 Nov JSWSTEEL was trading at 989.80. The strike last trading price was 48.1, which was 12.95 higher than the previous day. The implied volatity was 29.59, the open interest changed by 0 which decreased total open position to 74
On 6 Nov JSWSTEEL was trading at 1008.65. The strike last trading price was 35.15, which was -11.45 lower than the previous day. The implied volatity was 26.49, the open interest changed by 30 which increased total open position to 74
On 5 Nov JSWSTEEL was trading at 999.50. The strike last trading price was 46.6, which was -30.40 lower than the previous day. The implied volatity was 32.18, the open interest changed by 25 which increased total open position to 40
On 4 Nov JSWSTEEL was trading at 954.90. The strike last trading price was 77, which was 7.30 higher than the previous day. The implied volatity was 26.02, the open interest changed by 0 which decreased total open position to 12
On 1 Nov JSWSTEEL was trading at 968.30. The strike last trading price was 69.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 31 Oct JSWSTEEL was trading at 963.65. The strike last trading price was 69.7, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct JSWSTEEL was trading at 957.30. The strike last trading price was 67.45, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct JSWSTEEL was trading at 958.80. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct JSWSTEEL was trading at 967.25. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct JSWSTEEL was trading at 943.85. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct JSWSTEEL was trading at 958.10. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct JSWSTEEL was trading at 954.45. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct JSWSTEEL was trading at 963.65. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct JSWSTEEL was trading at 981.45. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct JSWSTEEL was trading at 992.60. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct JSWSTEEL was trading at 979.50. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct JSWSTEEL was trading at 989.35. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct JSWSTEEL was trading at 1000.85. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct JSWSTEEL was trading at 1012.50. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct JSWSTEEL was trading at 1012.05. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct JSWSTEEL was trading at 1007.40. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct JSWSTEEL was trading at 994.50. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct JSWSTEEL was trading at 998.20. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct JSWSTEEL was trading at 1018.75. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct JSWSTEEL was trading at 1033.75. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct JSWSTEEL was trading at 1039.10. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct JSWSTEEL was trading at 1027.30. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept JSWSTEEL was trading at 1030.05. The strike last trading price was 60.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
