JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
16 Sep 2024 04:10 PM IST
| JSWSTEEL 1040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 971.00 | 2.35 | 0.80 | 3,80,700 | 37,125 | 2,73,375 | ||||
| 13 Sept | 954.55 | 1.55 | 0.05 | 3,38,175 | 14,175 | 2,37,600 | ||||
| 12 Sept | 954.80 | 1.5 | 0.40 | 1,26,900 | 5,400 | 2,20,050 | ||||
| 11 Sept | 927.75 | 1.1 | -0.40 | 78,975 | 7,425 | 2,17,350 | ||||
| 10 Sept | 938.75 | 1.5 | 0.10 | 89,100 | 22,275 | 2,09,925 | ||||
| 9 Sept | 934.25 | 1.4 | -0.45 | 55,350 | -2,700 | 1,88,325 | ||||
| 6 Sept | 932.80 | 1.85 | 0.05 | 1,31,625 | 17,550 | 1,91,025 | ||||
| 5 Sept | 925.45 | 1.8 | -0.10 | 52,650 | -13,500 | 1,74,825 | ||||
| 4 Sept | 933.05 | 1.9 | 0.00 | 56,700 | 8,100 | 1,95,075 | ||||
| 3 Sept | 930.95 | 1.9 | -0.80 | 37,800 | -6,075 | 1,86,300 | ||||
| 2 Sept | 940.45 | 2.7 | -1.10 | 1,70,775 | 54,000 | 1,93,050 | ||||
| 30 Aug | 941.10 | 3.8 | 0.00 | 2,69,325 | 37,800 | 1,36,350 | ||||
| 29 Aug | 939.70 | 3.8 | -1.15 | 1,37,700 | 34,425 | 99,225 | ||||
| 28 Aug | 949.25 | 4.95 | -0.15 | 1,26,225 | 3,375 | 64,800 | ||||
| 27 Aug | 944.00 | 5.1 | -3.40 | 70,200 | 23,625 | 60,750 | ||||
| 26 Aug | 963.50 | 8.5 | -24.55 | 58,725 | 36,450 | 37,125 | ||||
| 22 Aug | 933.25 | 33.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 906.45 | 33.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 884.00 | 33.05 | 33.05 | 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 | 0 | 0 | |||||
For Jsw Steel Limited - strike price 1040 expiring on 26SEP2024
Delta for 1040 CE is -
Historical price for 1040 CE is as follows
On 16 Sept JSWSTEEL was trading at 971.00. The strike last trading price was 2.35, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 37125 which increased total open position to 273375
On 13 Sept JSWSTEEL was trading at 954.55. The strike last trading price was 1.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 14175 which increased total open position to 237600
On 12 Sept JSWSTEEL was trading at 954.80. The strike last trading price was 1.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 220050
On 11 Sept JSWSTEEL was trading at 927.75. The strike last trading price was 1.1, 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 217350
On 10 Sept JSWSTEEL was trading at 938.75. The strike last trading price was 1.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 22275 which increased total open position to 209925
On 9 Sept JSWSTEEL was trading at 934.25. The strike last trading price was 1.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 188325
On 6 Sept JSWSTEEL was trading at 932.80. The strike last trading price was 1.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 191025
On 5 Sept JSWSTEEL was trading at 925.45. The strike last trading price was 1.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 174825
On 4 Sept JSWSTEEL was trading at 933.05. The strike last trading price was 1.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 195075
On 3 Sept JSWSTEEL was trading at 930.95. The strike last trading price was 1.9, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -6075 which decreased total open position to 186300
On 2 Sept JSWSTEEL was trading at 940.45. The strike last trading price was 2.7, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 193050
On 30 Aug JSWSTEEL was trading at 941.10. The strike last trading price was 3.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 136350
On 29 Aug JSWSTEEL was trading at 939.70. The strike last trading price was 3.8, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 34425 which increased total open position to 99225
On 28 Aug JSWSTEEL was trading at 949.25. The strike last trading price was 4.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 64800
On 27 Aug JSWSTEEL was trading at 944.00. The strike last trading price was 5.1, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 60750
On 26 Aug JSWSTEEL was trading at 963.50. The strike last trading price was 8.5, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 36450 which increased total open position to 37125
On 22 Aug JSWSTEEL was trading at 933.25. The strike last trading price was 33.05, 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 33.05, 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 33.05, which was 33.05 higher 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 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 |
| 16 Sept | 971.00 | 67.3 | -1.90 | 4,050 | -2,025 | 2,025 |
| 13 Sept | 954.55 | 69.2 | -22.80 | 675 | 0 | 3,375 |
| 12 Sept | 954.80 | 92 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 927.75 | 92 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 938.75 | 92 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 934.25 | 92 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 932.80 | 92 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 925.45 | 92 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 933.05 | 92 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 930.95 | 92 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 940.45 | 92 | 1.15 | 1,350 | 0 | 3,375 |
| 30 Aug | 941.10 | 90.85 | -20.30 | 3,375 | 2,700 | 2,700 |
| 29 Aug | 939.70 | 111.15 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 949.25 | 111.15 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 944.00 | 111.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 963.50 | 111.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 933.25 | 111.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 906.45 | 111.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 884.00 | 111.15 | 111.15 | 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 | 0 | 0 | |
For Jsw Steel Limited - strike price 1040 expiring on 26SEP2024
Delta for 1040 PE is -
Historical price for 1040 PE is as follows
On 16 Sept JSWSTEEL was trading at 971.00. The strike last trading price was 67.3, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 2025
On 13 Sept JSWSTEEL was trading at 954.55. The strike last trading price was 69.2, which was -22.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3375
On 12 Sept JSWSTEEL was trading at 954.80. The strike last trading price was 92, 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 92, 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 Sept JSWSTEEL was trading at 938.75. The strike last trading price was 92, 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 Sept JSWSTEEL was trading at 934.25. The strike last trading price was 92, 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 92, 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 92, 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 92, 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 92, 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 Sept JSWSTEEL was trading at 940.45. The strike last trading price was 92, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3375
On 30 Aug JSWSTEEL was trading at 941.10. The strike last trading price was 90.85, which was -20.30 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 2700
On 29 Aug JSWSTEEL was trading at 939.70. The strike last trading price was 111.15, 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 111.15, 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 111.15, 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 111.15, 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 111.15, 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 111.15, 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 111.15, which was 111.15 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0