JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
27 Dec 2024 04:10 PM IST
| JSWSTEEL 30JAN2025 1040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.35
Theta: -0.14
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 913.30 | 1.9 | -0.70 | 25.16 | 184 | 40 | 100 | |||
| 26 Dec | 914.45 | 2.6 | -0.80 | 26.48 | 30 | 9 | 60 | |||
| 24 Dec | 921.85 | 3.4 | -1.50 | 25.60 | 50 | 41 | 49 | |||
| 23 Dec | 937.05 | 4.9 | -0.05 | 24.77 | 1 | 0 | 8 | |||
| 20 Dec | 917.35 | 4.95 | -0.25 | 25.27 | 1 | 0 | 8 | |||
|
|
||||||||||
| 19 Dec | 925.95 | 5.2 | -2.80 | 26.72 | 1 | 0 | 8 | |||
| 18 Dec | 946.85 | 8 | -24.00 | 24.78 | 7 | 5 | 7 | |||
| 17 Dec | 966.85 | 32 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 990.35 | 32 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 999.85 | 32 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1005.80 | 32 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1012.95 | 32 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1011.90 | 32 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 6 Dec | 1003.80 | 32 | -6.20 | 26.16 | 2 | 1 | 1 | |||
| 28 Nov | 954.15 | 38.2 | 0.00 | 3.55 | 0 | 0 | 0 | |||
| 27 Nov | 968.85 | 38.2 | 0.00 | 4.01 | 0 | 0 | 0 | |||
| 26 Nov | 963.60 | 38.2 | 0.00 | 4.16 | 0 | 0 | 0 | |||
| 25 Nov | 953.30 | 38.2 | 0.00 | 4.42 | 0 | 0 | 0 | |||
| 22 Nov | 977.35 | 38.2 | 0.00 | 2.91 | 0 | 0 | 0 | |||
| 21 Nov | 944.15 | 38.2 | 0.00 | 4.92 | 0 | 0 | 0 | |||
| 20 Nov | 947.30 | 38.2 | 0.00 | 4.32 | 0 | 0 | 0 | |||
| 19 Nov | 947.30 | 38.2 | 0.00 | 4.32 | 0 | 0 | 0 | |||
| 18 Nov | 949.85 | 38.2 | 0.00 | 4.98 | 0 | 0 | 0 | |||
| 12 Nov | 957.25 | 38.2 | 0.00 | 3.49 | 0 | 0 | 0 | |||
| 11 Nov | 979.00 | 38.2 | 0.00 | 1.94 | 0 | 0 | 0 | |||
| 8 Nov | 996.40 | 38.2 | 0.00 | 1.21 | 0 | 0 | 0 | |||
| 7 Nov | 989.80 | 38.2 | 0.00 | 1.63 | 0 | 0 | 0 | |||
| 6 Nov | 1008.65 | 38.2 | 38.20 | 1.16 | 0 | 0 | 0 | |||
| 5 Nov | 999.50 | 0 | 0.00 | 0.93 | 0 | 0 | 0 | |||
| 4 Nov | 954.90 | 0 | 3.60 | 0 | 0 | 0 | ||||
For Jsw Steel Limited - strike price 1040 expiring on 30JAN2025
Delta for 1040 CE is 0.06
Historical price for 1040 CE is as follows
On 27 Dec JSWSTEEL was trading at 913.30. The strike last trading price was 1.9, which was -0.70 lower than the previous day. The implied volatity was 25.16, the open interest changed by 40 which increased total open position to 100
On 26 Dec JSWSTEEL was trading at 914.45. The strike last trading price was 2.6, which was -0.80 lower than the previous day. The implied volatity was 26.48, the open interest changed by 9 which increased total open position to 60
On 24 Dec JSWSTEEL was trading at 921.85. The strike last trading price was 3.4, which was -1.50 lower than the previous day. The implied volatity was 25.60, the open interest changed by 41 which increased total open position to 49
On 23 Dec JSWSTEEL was trading at 937.05. The strike last trading price was 4.9, which was -0.05 lower than the previous day. The implied volatity was 24.77, the open interest changed by 0 which decreased total open position to 8
On 20 Dec JSWSTEEL was trading at 917.35. The strike last trading price was 4.95, which was -0.25 lower than the previous day. The implied volatity was 25.27, the open interest changed by 0 which decreased total open position to 8
On 19 Dec JSWSTEEL was trading at 925.95. The strike last trading price was 5.2, which was -2.80 lower than the previous day. The implied volatity was 26.72, the open interest changed by 0 which decreased total open position to 8
On 18 Dec JSWSTEEL was trading at 946.85. The strike last trading price was 8, which was -24.00 lower than the previous day. The implied volatity was 24.78, the open interest changed by 5 which increased total open position to 7
On 17 Dec JSWSTEEL was trading at 966.85. The strike last trading price was 32, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec JSWSTEEL was trading at 990.35. The strike last trading price was 32, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec JSWSTEEL was trading at 999.85. The strike last trading price was 32, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec JSWSTEEL was trading at 1005.80. The strike last trading price was 32, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec JSWSTEEL was trading at 1012.95. The strike last trading price was 32, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec JSWSTEEL was trading at 1011.90. The strike last trading price was 32, 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 6 Dec JSWSTEEL was trading at 1003.80. The strike last trading price was 32, which was -6.20 lower than the previous day. The implied volatity was 26.16, the open interest changed by 1 which increased total open position to 1
On 28 Nov JSWSTEEL was trading at 954.15. The strike last trading price was 38.2, which was 0.00 lower than the previous day. The implied volatity was 3.55, the open interest changed by 0 which decreased total open position to 0
On 27 Nov JSWSTEEL was trading at 968.85. The strike last trading price was 38.2, which was 0.00 lower than the previous day. The implied volatity was 4.01, the open interest changed by 0 which decreased total open position to 0
On 26 Nov JSWSTEEL was trading at 963.60. The strike last trading price was 38.2, which was 0.00 lower than the previous day. The implied volatity was 4.16, the open interest changed by 0 which decreased total open position to 0
On 25 Nov JSWSTEEL was trading at 953.30. The strike last trading price was 38.2, which was 0.00 lower than the previous day. The implied volatity was 4.42, the open interest changed by 0 which decreased total open position to 0
On 22 Nov JSWSTEEL was trading at 977.35. The strike last trading price was 38.2, which was 0.00 lower than the previous day. The implied volatity was 2.91, the open interest changed by 0 which decreased total open position to 0
On 21 Nov JSWSTEEL was trading at 944.15. The strike last trading price was 38.2, which was 0.00 lower than the previous day. The implied volatity was 4.92, the open interest changed by 0 which decreased total open position to 0
On 20 Nov JSWSTEEL was trading at 947.30. The strike last trading price was 38.2, which was 0.00 lower than the previous day. The implied volatity was 4.32, the open interest changed by 0 which decreased total open position to 0
On 19 Nov JSWSTEEL was trading at 947.30. The strike last trading price was 38.2, which was 0.00 lower than the previous day. The implied volatity was 4.32, the open interest changed by 0 which decreased total open position to 0
On 18 Nov JSWSTEEL was trading at 949.85. The strike last trading price was 38.2, which was 0.00 lower than the previous day. The implied volatity was 4.98, the open interest changed by 0 which decreased total open position to 0
On 12 Nov JSWSTEEL was trading at 957.25. The strike last trading price was 38.2, which was 0.00 lower than the previous day. The implied volatity was 3.49, the open interest changed by 0 which decreased total open position to 0
On 11 Nov JSWSTEEL was trading at 979.00. The strike last trading price was 38.2, which was 0.00 lower than the previous day. The implied volatity was 1.94, the open interest changed by 0 which decreased total open position to 0
On 8 Nov JSWSTEEL was trading at 996.40. The strike last trading price was 38.2, which was 0.00 lower than the previous day. The implied volatity was 1.21, the open interest changed by 0 which decreased total open position to 0
On 7 Nov JSWSTEEL was trading at 989.80. The strike last trading price was 38.2, which was 0.00 lower than the previous day. The implied volatity was 1.63, the open interest changed by 0 which decreased total open position to 0
On 6 Nov JSWSTEEL was trading at 1008.65. The strike last trading price was 38.2, which was 38.20 higher than the previous day. The implied volatity was 1.16, the open interest changed by 0 which decreased total open position to 0
On 5 Nov JSWSTEEL was trading at 999.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.93, the open interest changed by 0 which decreased total open position to 0
On 4 Nov JSWSTEEL was trading at 954.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 3.60, the open interest changed by 0 which decreased total open position to 0
| JSWSTEEL 30JAN2025 1040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 913.30 | 95.85 | 0.00 | - | 0 | 0 | 0 |
| 26 Dec | 914.45 | 95.85 | 0.00 | - | 0 | 0 | 0 |
| 24 Dec | 921.85 | 95.85 | 0.00 | - | 0 | 0 | 0 |
| 23 Dec | 937.05 | 95.85 | 0.00 | - | 0 | 0 | 0 |
| 20 Dec | 917.35 | 95.85 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 925.95 | 95.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 946.85 | 95.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 966.85 | 95.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 990.35 | 95.85 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 999.85 | 95.85 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 1005.80 | 95.85 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 1012.95 | 95.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 1011.90 | 95.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 1003.80 | 95.85 | 95.85 | - | 0 | 0 | 0 |
| 28 Nov | 954.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 968.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 963.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 953.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 977.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 944.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 947.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 947.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 949.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 957.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 979.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 996.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 989.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1008.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 999.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 954.90 | 0 | - | 0 | 0 | 0 | |
For Jsw Steel Limited - strike price 1040 expiring on 30JAN2025
Delta for 1040 PE is -
Historical price for 1040 PE is as follows
On 27 Dec JSWSTEEL was trading at 913.30. The strike last trading price was 95.85, 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 26 Dec JSWSTEEL was trading at 914.45. The strike last trading price was 95.85, 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 24 Dec JSWSTEEL was trading at 921.85. The strike last trading price was 95.85, 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 23 Dec JSWSTEEL was trading at 937.05. The strike last trading price was 95.85, 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 20 Dec JSWSTEEL was trading at 917.35. The strike last trading price was 95.85, 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 19 Dec JSWSTEEL was trading at 925.95. The strike last trading price was 95.85, 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 18 Dec JSWSTEEL was trading at 946.85. The strike last trading price was 95.85, 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 Dec JSWSTEEL was trading at 966.85. The strike last trading price was 95.85, 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 Dec JSWSTEEL was trading at 990.35. The strike last trading price was 95.85, 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 13 Dec JSWSTEEL was trading at 999.85. The strike last trading price was 95.85, 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 12 Dec JSWSTEEL was trading at 1005.80. The strike last trading price was 95.85, 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 10 Dec JSWSTEEL was trading at 1012.95. The strike last trading price was 95.85, 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 9 Dec JSWSTEEL was trading at 1011.90. The strike last trading price was 95.85, 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 6 Dec JSWSTEEL was trading at 1003.80. The strike last trading price was 95.85, which was 95.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov JSWSTEEL was trading at 954.15. 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 Nov JSWSTEEL was trading at 968.85. 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 Nov JSWSTEEL was trading at 963.60. 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 25 Nov JSWSTEEL was trading at 953.30. 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 22 Nov JSWSTEEL was trading at 977.35. 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 21 Nov JSWSTEEL was trading at 944.15. 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 20 Nov JSWSTEEL was trading at 947.30. 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 19 Nov JSWSTEEL was trading at 947.30. 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 18 Nov JSWSTEEL was trading at 949.85. 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 12 Nov JSWSTEEL was trading at 957.25. 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 11 Nov JSWSTEEL was trading at 979.00. 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 8 Nov JSWSTEEL was trading at 996.40. 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 Nov JSWSTEEL was trading at 989.80. 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 Nov JSWSTEEL was trading at 1008.65. 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 5 Nov JSWSTEEL was trading at 999.50. 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 4 Nov JSWSTEEL was trading at 954.90. 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
