JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
18 Oct 2024 11:00 AM IST
| JSWSTEEL 1040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 987.90 | 4.5 | 0.20 | 3,27,375 | 44,550 | 4,56,300 | ||||
|
|
||||||||||
| 17 Oct | 979.50 | 4.3 | -1.50 | 5,60,925 | -33,075 | 4,05,000 | ||||
| 16 Oct | 989.35 | 5.8 | -2.45 | 6,45,300 | -21,600 | 4,38,750 | ||||
| 15 Oct | 1000.85 | 8.25 | -4.60 | 9,01,125 | -18,225 | 4,65,750 | ||||
| 14 Oct | 1012.50 | 12.85 | -1.85 | 13,10,175 | 22,275 | 4,81,950 | ||||
| 11 Oct | 1012.05 | 14.7 | 0.90 | 17,23,275 | 87,750 | 4,58,325 | ||||
| 10 Oct | 1007.40 | 13.8 | 3.20 | 4,22,550 | -3,375 | 3,71,250 | ||||
| 9 Oct | 994.50 | 10.6 | -2.10 | 8,99,100 | 5,400 | 3,77,325 | ||||
| 8 Oct | 998.20 | 12.7 | -9.80 | 10,52,325 | -4,725 | 3,80,700 | ||||
| 7 Oct | 1018.75 | 22.5 | -7.75 | 10,42,875 | -2,700 | 3,84,750 | ||||
| 4 Oct | 1033.75 | 30.25 | -5.35 | 17,87,400 | 12,150 | 3,90,150 | ||||
| 3 Oct | 1039.10 | 35.6 | 7.75 | 28,18,800 | -11,475 | 3,79,350 | ||||
| 1 Oct | 1027.30 | 27.85 | -3.80 | 10,06,425 | -2,700 | 3,92,850 | ||||
| 30 Sept | 1030.05 | 31.65 | 12.05 | 28,99,800 | 1,62,000 | 3,97,575 | ||||
| 27 Sept | 1001.55 | 19.6 | -1.25 | 13,21,650 | 52,650 | 2,36,925 | ||||
| 26 Sept | 1005.55 | 20.85 | 5.00 | 3,41,550 | 20,925 | 1,84,275 | ||||
| 25 Sept | 982.65 | 15.85 | -2.45 | 1,84,275 | 46,575 | 1,68,075 | ||||
| 24 Sept | 989.70 | 18.3 | 3.20 | 2,96,325 | 54,675 | 1,19,475 | ||||
| 23 Sept | 982.10 | 15.1 | -0.40 | 39,150 | 7,425 | 64,800 | ||||
| 20 Sept | 981.55 | 15.5 | 6.55 | 72,225 | 38,475 | 56,700 | ||||
| 19 Sept | 948.40 | 8.95 | -3.45 | 7,425 | -675 | 17,550 | ||||
| 17 Sept | 964.25 | 12.4 | -2.30 | 2,700 | 1,350 | 18,225 | ||||
| 16 Sept | 971.00 | 14.7 | -1.20 | 18,900 | 16,875 | 16,875 | ||||
| 28 Aug | 949.25 | 15.9 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 944.00 | 15.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 963.50 | 15.9 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 941.05 | 15.9 | 0 | 0 | 0 | |||||
For Jsw Steel Limited - strike price 1040 expiring on 31OCT2024
Delta for 1040 CE is -
Historical price for 1040 CE is as follows
On 18 Oct JSWSTEEL was trading at 987.90. The strike last trading price was 4.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 44550 which increased total open position to 456300
On 17 Oct JSWSTEEL was trading at 979.50. The strike last trading price was 4.3, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -33075 which decreased total open position to 405000
On 16 Oct JSWSTEEL was trading at 989.35. The strike last trading price was 5.8, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -21600 which decreased total open position to 438750
On 15 Oct JSWSTEEL was trading at 1000.85. The strike last trading price was 8.25, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by -18225 which decreased total open position to 465750
On 14 Oct JSWSTEEL was trading at 1012.50. The strike last trading price was 12.85, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 22275 which increased total open position to 481950
On 11 Oct JSWSTEEL was trading at 1012.05. The strike last trading price was 14.7, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 87750 which increased total open position to 458325
On 10 Oct JSWSTEEL was trading at 1007.40. The strike last trading price was 13.8, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by -3375 which decreased total open position to 371250
On 9 Oct JSWSTEEL was trading at 994.50. The strike last trading price was 10.6, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 377325
On 8 Oct JSWSTEEL was trading at 998.20. The strike last trading price was 12.7, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by -4725 which decreased total open position to 380700
On 7 Oct JSWSTEEL was trading at 1018.75. The strike last trading price was 22.5, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 384750
On 4 Oct JSWSTEEL was trading at 1033.75. The strike last trading price was 30.25, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 390150
On 3 Oct JSWSTEEL was trading at 1039.10. The strike last trading price was 35.6, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by -11475 which decreased total open position to 379350
On 1 Oct JSWSTEEL was trading at 1027.30. The strike last trading price was 27.85, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 392850
On 30 Sept JSWSTEEL was trading at 1030.05. The strike last trading price was 31.65, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 162000 which increased total open position to 397575
On 27 Sept JSWSTEEL was trading at 1001.55. The strike last trading price was 19.6, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 52650 which increased total open position to 236925
On 26 Sept JSWSTEEL was trading at 1005.55. The strike last trading price was 20.85, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 20925 which increased total open position to 184275
On 25 Sept JSWSTEEL was trading at 982.65. The strike last trading price was 15.85, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 46575 which increased total open position to 168075
On 24 Sept JSWSTEEL was trading at 989.70. The strike last trading price was 18.3, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 54675 which increased total open position to 119475
On 23 Sept JSWSTEEL was trading at 982.10. The strike last trading price was 15.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 7425 which increased total open position to 64800
On 20 Sept JSWSTEEL was trading at 981.55. The strike last trading price was 15.5, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 38475 which increased total open position to 56700
On 19 Sept JSWSTEEL was trading at 948.40. The strike last trading price was 8.95, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 17550
On 17 Sept JSWSTEEL was trading at 964.25. The strike last trading price was 12.4, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 18225
On 16 Sept JSWSTEEL was trading at 971.00. The strike last trading price was 14.7, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 16875 which increased total open position to 16875
On 28 Aug JSWSTEEL was trading at 949.25. The strike last trading price was 15.9, 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 15.9, 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 15.9, 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 23 Aug JSWSTEEL was trading at 941.05. The strike last trading price was 15.9, 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 1040 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 987.90 | 60.65 | -0.80 | 4,725 | -2,025 | 1,12,725 |
| 17 Oct | 979.50 | 61.45 | 12.75 | 14,175 | -2,025 | 1,14,075 |
| 16 Oct | 989.35 | 48.7 | 4.40 | 35,100 | -14,850 | 1,18,125 |
| 15 Oct | 1000.85 | 44.3 | 9.10 | 14,175 | -3,375 | 1,33,650 |
| 14 Oct | 1012.50 | 35.2 | -1.40 | 1,55,925 | 4,050 | 1,39,725 |
| 11 Oct | 1012.05 | 36.6 | -1.80 | 77,625 | -1,350 | 1,35,675 |
| 10 Oct | 1007.40 | 38.4 | -11.55 | 45,225 | -8,100 | 1,45,125 |
| 9 Oct | 994.50 | 49.95 | 1.85 | 32,400 | -1,350 | 1,51,875 |
| 8 Oct | 998.20 | 48.1 | 13.65 | 1,12,050 | -27,675 | 1,54,575 |
| 7 Oct | 1018.75 | 34.45 | 7.25 | 5,73,750 | -25,650 | 1,86,975 |
| 4 Oct | 1033.75 | 27.2 | 1.15 | 19,71,000 | 41,850 | 2,13,975 |
| 3 Oct | 1039.10 | 26.05 | -8.15 | 22,65,300 | 87,075 | 1,72,800 |
| 1 Oct | 1027.30 | 34.2 | -1.20 | 2,94,975 | 25,650 | 85,725 |
| 30 Sept | 1030.05 | 35.4 | -13.15 | 3,55,050 | 23,625 | 56,700 |
| 27 Sept | 1001.55 | 48.55 | -7.10 | 35,775 | 12,825 | 33,075 |
| 26 Sept | 1005.55 | 55.65 | -8.75 | 20,250 | 14,175 | 14,850 |
| 25 Sept | 982.65 | 64.4 | -96.85 | 675 | 0 | 0 |
| 24 Sept | 989.70 | 161.25 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 982.10 | 161.25 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 981.55 | 161.25 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 948.40 | 161.25 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 964.25 | 161.25 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 971.00 | 161.25 | 161.25 | 0 | 0 | 0 |
| 28 Aug | 949.25 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 944.00 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 963.50 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 941.05 | 0 | 0 | 0 | 0 | |
For Jsw Steel Limited - strike price 1040 expiring on 31OCT2024
Delta for 1040 PE is -
Historical price for 1040 PE is as follows
On 18 Oct JSWSTEEL was trading at 987.90. The strike last trading price was 60.65, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 112725
On 17 Oct JSWSTEEL was trading at 979.50. The strike last trading price was 61.45, which was 12.75 higher than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 114075
On 16 Oct JSWSTEEL was trading at 989.35. The strike last trading price was 48.7, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by -14850 which decreased total open position to 118125
On 15 Oct JSWSTEEL was trading at 1000.85. The strike last trading price was 44.3, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by -3375 which decreased total open position to 133650
On 14 Oct JSWSTEEL was trading at 1012.50. The strike last trading price was 35.2, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 139725
On 11 Oct JSWSTEEL was trading at 1012.05. The strike last trading price was 36.6, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 135675
On 10 Oct JSWSTEEL was trading at 1007.40. The strike last trading price was 38.4, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 145125
On 9 Oct JSWSTEEL was trading at 994.50. The strike last trading price was 49.95, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 151875
On 8 Oct JSWSTEEL was trading at 998.20. The strike last trading price was 48.1, which was 13.65 higher than the previous day. The implied volatity was -, the open interest changed by -27675 which decreased total open position to 154575
On 7 Oct JSWSTEEL was trading at 1018.75. The strike last trading price was 34.45, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by -25650 which decreased total open position to 186975
On 4 Oct JSWSTEEL was trading at 1033.75. The strike last trading price was 27.2, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 41850 which increased total open position to 213975
On 3 Oct JSWSTEEL was trading at 1039.10. The strike last trading price was 26.05, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 87075 which increased total open position to 172800
On 1 Oct JSWSTEEL was trading at 1027.30. The strike last trading price was 34.2, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 25650 which increased total open position to 85725
On 30 Sept JSWSTEEL was trading at 1030.05. The strike last trading price was 35.4, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 56700
On 27 Sept JSWSTEEL was trading at 1001.55. The strike last trading price was 48.55, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 12825 which increased total open position to 33075
On 26 Sept JSWSTEEL was trading at 1005.55. The strike last trading price was 55.65, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 14175 which increased total open position to 14850
On 25 Sept JSWSTEEL was trading at 982.65. The strike last trading price was 64.4, which was -96.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Sept JSWSTEEL was trading at 989.70. The strike last trading price was 161.25, 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 23 Sept JSWSTEEL was trading at 982.10. The strike last trading price was 161.25, 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 20 Sept JSWSTEEL was trading at 981.55. The strike last trading price was 161.25, 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 19 Sept JSWSTEEL was trading at 948.40. The strike last trading price was 161.25, 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 17 Sept JSWSTEEL was trading at 964.25. The strike last trading price was 161.25, 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 16 Sept JSWSTEEL was trading at 971.00. The strike last trading price was 161.25, which was 161.25 higher 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 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 27 Aug JSWSTEEL was trading at 944.00. 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 26 Aug JSWSTEEL was trading at 963.50. 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 23 Aug JSWSTEEL was trading at 941.05. 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
