JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
25 Apr 2025 04:10 PM IST
| JSWSTEEL 29MAY2025 1050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 1.23
Theta: -0.64
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 1028.40 | 28 | -9.9 | 29.22 | 1,203 | 13 | 468 | |||
| 24 Apr | 1044.50 | 38.8 | 2.3 | 28.56 | 870 | 11 | 455 | |||
| 23 Apr | 1039.20 | 35.05 | -5.8 | 28.48 | 536 | 71 | 440 | |||
| 22 Apr | 1044.20 | 40.5 | 4.2 | 28.48 | 1,089 | 56 | 365 | |||
| 21 Apr | 1034.00 | 36.35 | 12.05 | 27.81 | 390 | 151 | 310 | |||
| 17 Apr | 1007.20 | 23.65 | -3.9 | 26.53 | 143 | 0 | 159 | |||
| 16 Apr | 1009.40 | 27.4 | -0.2 | 28.32 | 477 | 88 | 158 | |||
|
|
||||||||||
| 15 Apr | 1008.00 | 27.6 | 7.85 | 28.00 | 130 | 69 | 69 | |||
| 11 Apr | 990.25 | 19.75 | 0 | 0.00 | 0 | 2 | 0 | |||
| 9 Apr | 945.55 | 19.75 | 0.8 | 35.62 | 3 | 1 | 4 | |||
| 8 Apr | 954.60 | 18.95 | -44.75 | 33.12 | 3 | 2 | 2 | |||
| 7 Apr | 930.30 | 63.7 | 0 | 7.55 | 0 | 0 | 0 | |||
| 4 Apr | 1005.75 | 63.7 | 0 | 1.87 | 0 | 0 | 0 | |||
| 3 Apr | 1044.05 | 63.7 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 1055.90 | 63.7 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 1056.25 | 63.7 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 1063.20 | 63.7 | 0 | - | 0 | 0 | 0 | |||
For Jsw Steel Limited - strike price 1050 expiring on 29MAY2025
Delta for 1050 CE is 0.44
Historical price for 1050 CE is as follows
On 25 Apr JSWSTEEL was trading at 1028.40. The strike last trading price was 28, which was -9.9 lower than the previous day. The implied volatity was 29.22, the open interest changed by 13 which increased total open position to 468
On 24 Apr JSWSTEEL was trading at 1044.50. The strike last trading price was 38.8, which was 2.3 higher than the previous day. The implied volatity was 28.56, the open interest changed by 11 which increased total open position to 455
On 23 Apr JSWSTEEL was trading at 1039.20. The strike last trading price was 35.05, which was -5.8 lower than the previous day. The implied volatity was 28.48, the open interest changed by 71 which increased total open position to 440
On 22 Apr JSWSTEEL was trading at 1044.20. The strike last trading price was 40.5, which was 4.2 higher than the previous day. The implied volatity was 28.48, the open interest changed by 56 which increased total open position to 365
On 21 Apr JSWSTEEL was trading at 1034.00. The strike last trading price was 36.35, which was 12.05 higher than the previous day. The implied volatity was 27.81, the open interest changed by 151 which increased total open position to 310
On 17 Apr JSWSTEEL was trading at 1007.20. The strike last trading price was 23.65, which was -3.9 lower than the previous day. The implied volatity was 26.53, the open interest changed by 0 which decreased total open position to 159
On 16 Apr JSWSTEEL was trading at 1009.40. The strike last trading price was 27.4, which was -0.2 lower than the previous day. The implied volatity was 28.32, the open interest changed by 88 which increased total open position to 158
On 15 Apr JSWSTEEL was trading at 1008.00. The strike last trading price was 27.6, which was 7.85 higher than the previous day. The implied volatity was 28.00, the open interest changed by 69 which increased total open position to 69
On 11 Apr JSWSTEEL was trading at 990.25. The strike last trading price was 19.75, which was 0 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 9 Apr JSWSTEEL was trading at 945.55. The strike last trading price was 19.75, which was 0.8 higher than the previous day. The implied volatity was 35.62, the open interest changed by 1 which increased total open position to 4
On 8 Apr JSWSTEEL was trading at 954.60. The strike last trading price was 18.95, which was -44.75 lower than the previous day. The implied volatity was 33.12, the open interest changed by 2 which increased total open position to 2
On 7 Apr JSWSTEEL was trading at 930.30. The strike last trading price was 63.7, which was 0 lower than the previous day. The implied volatity was 7.55, the open interest changed by 0 which decreased total open position to 0
On 4 Apr JSWSTEEL was trading at 1005.75. The strike last trading price was 63.7, which was 0 lower than the previous day. The implied volatity was 1.87, the open interest changed by 0 which decreased total open position to 0
On 3 Apr JSWSTEEL was trading at 1044.05. The strike last trading price was 63.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr JSWSTEEL was trading at 1055.90. The strike last trading price was 63.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr JSWSTEEL was trading at 1056.25. The strike last trading price was 63.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Mar JSWSTEEL was trading at 1063.20. The strike last trading price was 63.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| JSWSTEEL 29MAY2025 1050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 1.23
Theta: -0.40
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 1028.40 | 49.35 | 13.15 | 31.24 | 1,309 | 384 | 820 |
| 24 Apr | 1044.50 | 35.95 | -6.2 | 29.47 | 375 | 158 | 437 |
| 23 Apr | 1039.20 | 43.65 | 2.1 | 32.03 | 246 | 54 | 279 |
| 22 Apr | 1044.20 | 41 | -2.5 | 33.02 | 323 | 160 | 224 |
| 21 Apr | 1034.00 | 42.1 | -20.25 | 30.90 | 51 | 20 | 66 |
| 17 Apr | 1007.20 | 62.35 | -3.8 | 33.10 | 7 | 0 | 44 |
| 16 Apr | 1009.40 | 66.15 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Apr | 1008.00 | 66.15 | -64.35 | 36.31 | 10 | 44 | 44 |
| 11 Apr | 990.25 | 130.5 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 945.55 | 130.5 | 10.5 | 54.87 | 10 | 0 | 44 |
| 8 Apr | 954.60 | 120 | 0 | 0.00 | 0 | -1 | 0 |
| 7 Apr | 930.30 | 120 | 65.45 | 34.61 | 1 | 0 | 45 |
| 4 Apr | 1005.75 | 54.55 | 17.2 | 25.46 | 3 | -2 | 44 |
| 3 Apr | 1044.05 | 38.45 | -2.4 | 26.40 | 74 | 46 | 46 |
| 2 Apr | 1055.90 | 40.85 | 0 | 1.50 | 0 | 0 | 0 |
| 1 Apr | 1056.25 | 40.85 | 0 | 1.81 | 0 | 0 | 0 |
| 28 Mar | 1063.20 | 40.85 | 0 | 2.02 | 0 | 0 | 0 |
For Jsw Steel Limited - strike price 1050 expiring on 29MAY2025
Delta for 1050 PE is -0.56
Historical price for 1050 PE is as follows
On 25 Apr JSWSTEEL was trading at 1028.40. The strike last trading price was 49.35, which was 13.15 higher than the previous day. The implied volatity was 31.24, the open interest changed by 384 which increased total open position to 820
On 24 Apr JSWSTEEL was trading at 1044.50. The strike last trading price was 35.95, which was -6.2 lower than the previous day. The implied volatity was 29.47, the open interest changed by 158 which increased total open position to 437
On 23 Apr JSWSTEEL was trading at 1039.20. The strike last trading price was 43.65, which was 2.1 higher than the previous day. The implied volatity was 32.03, the open interest changed by 54 which increased total open position to 279
On 22 Apr JSWSTEEL was trading at 1044.20. The strike last trading price was 41, which was -2.5 lower than the previous day. The implied volatity was 33.02, the open interest changed by 160 which increased total open position to 224
On 21 Apr JSWSTEEL was trading at 1034.00. The strike last trading price was 42.1, which was -20.25 lower than the previous day. The implied volatity was 30.90, the open interest changed by 20 which increased total open position to 66
On 17 Apr JSWSTEEL was trading at 1007.20. The strike last trading price was 62.35, which was -3.8 lower than the previous day. The implied volatity was 33.10, the open interest changed by 0 which decreased total open position to 44
On 16 Apr JSWSTEEL was trading at 1009.40. The strike last trading price was 66.15, which was 0 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 15 Apr JSWSTEEL was trading at 1008.00. The strike last trading price was 66.15, which was -64.35 lower than the previous day. The implied volatity was 36.31, the open interest changed by 44 which increased total open position to 44
On 11 Apr JSWSTEEL was trading at 990.25. The strike last trading price was 130.5, which was 0 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 Apr JSWSTEEL was trading at 945.55. The strike last trading price was 130.5, which was 10.5 higher than the previous day. The implied volatity was 54.87, the open interest changed by 0 which decreased total open position to 44
On 8 Apr JSWSTEEL was trading at 954.60. The strike last trading price was 120, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 7 Apr JSWSTEEL was trading at 930.30. The strike last trading price was 120, which was 65.45 higher than the previous day. The implied volatity was 34.61, the open interest changed by 0 which decreased total open position to 45
On 4 Apr JSWSTEEL was trading at 1005.75. The strike last trading price was 54.55, which was 17.2 higher than the previous day. The implied volatity was 25.46, the open interest changed by -2 which decreased total open position to 44
On 3 Apr JSWSTEEL was trading at 1044.05. The strike last trading price was 38.45, which was -2.4 lower than the previous day. The implied volatity was 26.40, the open interest changed by 46 which increased total open position to 46
On 2 Apr JSWSTEEL was trading at 1055.90. The strike last trading price was 40.85, which was 0 lower than the previous day. The implied volatity was 1.50, the open interest changed by 0 which decreased total open position to 0
On 1 Apr JSWSTEEL was trading at 1056.25. The strike last trading price was 40.85, which was 0 lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0
On 28 Mar JSWSTEEL was trading at 1063.20. The strike last trading price was 40.85, which was 0 lower than the previous day. The implied volatity was 2.02, the open interest changed by 0 which decreased total open position to 0
