JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
16 Sep 2024 04:10 PM IST
| JSWSTEEL 1050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 971.00 | 1.8 | 0.65 | 3,69,225 | 49,275 | 2,64,600 | ||||
| 13 Sept | 954.55 | 1.15 | 0.05 | 4,64,400 | 62,775 | 2,18,700 | ||||
| 12 Sept | 954.80 | 1.1 | 0.25 | 1,59,975 | 675 | 1,55,925 | ||||
| 11 Sept | 927.75 | 0.85 | -0.30 | 35,775 | 0 | 1,55,250 | ||||
| 10 Sept | 938.75 | 1.15 | 0.00 | 1,34,325 | 29,025 | 1,55,925 | ||||
| 9 Sept | 934.25 | 1.15 | -0.25 | 16,200 | 1,350 | 1,29,600 | ||||
| 6 Sept | 932.80 | 1.4 | -0.10 | 1,38,375 | 33,075 | 1,28,925 | ||||
| 5 Sept | 925.45 | 1.5 | -0.10 | 65,475 | 13,500 | 97,875 | ||||
| 4 Sept | 933.05 | 1.6 | -0.05 | 59,400 | -12,150 | 85,050 | ||||
| 3 Sept | 930.95 | 1.65 | -0.50 | 60,075 | -14,175 | 96,525 | ||||
| 2 Sept | 940.45 | 2.15 | -1.00 | 1,17,450 | 8,100 | 1,10,700 | ||||
|
|
||||||||||
| 30 Aug | 941.10 | 3.15 | -0.05 | 1,95,075 | 72,900 | 1,01,925 | ||||
| 29 Aug | 939.70 | 3.2 | -1.10 | 43,875 | 0 | 29,025 | ||||
| 28 Aug | 949.25 | 4.3 | -0.85 | 31,050 | 2,700 | 30,375 | ||||
| 27 Aug | 944.00 | 5.15 | 5.15 | 27,675 | 675 | 675 | ||||
| 26 Aug | 963.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 933.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 906.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 884.00 | 0 | 0 | 0 | 0 | |||||
For Jsw Steel Limited - strike price 1050 expiring on 26SEP2024
Delta for 1050 CE is -
Historical price for 1050 CE is as follows
On 16 Sept JSWSTEEL was trading at 971.00. The strike last trading price was 1.8, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 49275 which increased total open position to 264600
On 13 Sept JSWSTEEL was trading at 954.55. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 62775 which increased total open position to 218700
On 12 Sept JSWSTEEL was trading at 954.80. The strike last trading price was 1.1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 155925
On 11 Sept JSWSTEEL was trading at 927.75. The strike last trading price was 0.85, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 155250
On 10 Sept JSWSTEEL was trading at 938.75. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 29025 which increased total open position to 155925
On 9 Sept JSWSTEEL was trading at 934.25. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 129600
On 6 Sept JSWSTEEL was trading at 932.80. The strike last trading price was 1.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 33075 which increased total open position to 128925
On 5 Sept JSWSTEEL was trading at 925.45. The strike last trading price was 1.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 97875
On 4 Sept JSWSTEEL was trading at 933.05. The strike last trading price was 1.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -12150 which decreased total open position to 85050
On 3 Sept JSWSTEEL was trading at 930.95. The strike last trading price was 1.65, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -14175 which decreased total open position to 96525
On 2 Sept JSWSTEEL was trading at 940.45. The strike last trading price was 2.15, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 110700
On 30 Aug JSWSTEEL was trading at 941.10. The strike last trading price was 3.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 72900 which increased total open position to 101925
On 29 Aug JSWSTEEL was trading at 939.70. The strike last trading price was 3.2, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29025
On 28 Aug JSWSTEEL was trading at 949.25. The strike last trading price was 4.3, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 30375
On 27 Aug JSWSTEEL was trading at 944.00. The strike last trading price was 5.15, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 675
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 22 Aug JSWSTEEL was trading at 933.25. 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 7 Aug JSWSTEEL was trading at 906.45. 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 Aug JSWSTEEL was trading at 884.00. 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 1050 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 971.00 | 168.95 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 954.55 | 168.95 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 954.80 | 168.95 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 927.75 | 168.95 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 938.75 | 168.95 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 934.25 | 168.95 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 932.80 | 168.95 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 925.45 | 168.95 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 933.05 | 168.95 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 930.95 | 168.95 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 940.45 | 168.95 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 941.10 | 168.95 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 939.70 | 168.95 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 949.25 | 168.95 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 944.00 | 168.95 | 168.95 | 0 | 0 | 0 |
| 26 Aug | 963.50 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 933.25 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 906.45 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 884.00 | 0 | 0 | 0 | 0 | |
For Jsw Steel Limited - strike price 1050 expiring on 26SEP2024
Delta for 1050 PE is -
Historical price for 1050 PE is as follows
On 16 Sept JSWSTEEL was trading at 971.00. The strike last trading price was 168.95, 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 Sept JSWSTEEL was trading at 954.55. The strike last trading price was 168.95, 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 Sept JSWSTEEL was trading at 954.80. The strike last trading price was 168.95, 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 168.95, 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 168.95, 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 168.95, 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 168.95, 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 168.95, 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 168.95, 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 168.95, 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 168.95, 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 30 Aug JSWSTEEL was trading at 941.10. The strike last trading price was 168.95, 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 29 Aug JSWSTEEL was trading at 939.70. The strike last trading price was 168.95, 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 168.95, 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 168.95, which was 168.95 higher 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 22 Aug JSWSTEEL was trading at 933.25. 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 7 Aug JSWSTEEL was trading at 906.45. 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 Aug JSWSTEEL was trading at 884.00. 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