JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
18 Oct 2024 10:30 AM IST
| JSWSTEEL 1060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 988.00 | 2.8 | 0.10 | 63,450 | -10,800 | 5,47,425 | ||||
| 17 Oct | 979.50 | 2.7 | -0.75 | 3,28,725 | 675 | 5,58,225 | ||||
| 16 Oct | 989.35 | 3.45 | -1.50 | 3,59,775 | -2,025 | 5,60,925 | ||||
| 15 Oct | 1000.85 | 4.95 | -2.65 | 7,12,800 | -1,26,900 | 5,61,600 | ||||
| 14 Oct | 1012.50 | 7.6 | -1.40 | 10,25,325 | 57,375 | 6,87,825 | ||||
| 11 Oct | 1012.05 | 9 | 0.40 | 11,32,650 | 28,350 | 6,30,450 | ||||
| 10 Oct | 1007.40 | 8.6 | 1.85 | 3,54,375 | 27,000 | 6,02,100 | ||||
| 9 Oct | 994.50 | 6.75 | -1.60 | 5,35,275 | -28,350 | 5,75,100 | ||||
| 8 Oct | 998.20 | 8.35 | -7.05 | 13,39,875 | 38,475 | 6,04,125 | ||||
| 7 Oct | 1018.75 | 15.4 | -5.75 | 7,46,550 | 35,775 | 5,71,050 | ||||
|
|
||||||||||
| 4 Oct | 1033.75 | 21.15 | -4.55 | 26,31,825 | 35,100 | 5,35,950 | ||||
| 3 Oct | 1039.10 | 25.7 | 5.85 | 49,34,250 | 2,72,025 | 5,00,850 | ||||
| 1 Oct | 1027.30 | 19.85 | -3.35 | 5,67,000 | 4,725 | 2,29,500 | ||||
| 30 Sept | 1030.05 | 23.2 | 9.50 | 12,48,750 | 65,475 | 2,24,100 | ||||
| 27 Sept | 1001.55 | 13.7 | -1.15 | 6,67,575 | 64,125 | 1,58,625 | ||||
| 26 Sept | 1005.55 | 14.85 | 3.65 | 1,70,100 | 36,450 | 93,825 | ||||
| 25 Sept | 982.65 | 11.2 | -2.10 | 1,30,950 | 10,125 | 57,375 | ||||
| 24 Sept | 989.70 | 13.3 | 2.75 | 1,16,775 | 44,550 | 47,925 | ||||
| 23 Sept | 982.10 | 10.55 | -2.50 | 3,375 | 675 | 675 | ||||
| 20 Sept | 981.55 | 13.05 | 13.05 | 0 | 0 | 0 | ||||
| 26 Aug | 963.50 | 0 | 0 | 0 | 0 | |||||
For Jsw Steel Limited - strike price 1060 expiring on 31OCT2024
Delta for 1060 CE is -
Historical price for 1060 CE is as follows
On 18 Oct JSWSTEEL was trading at 988.00. The strike last trading price was 2.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 547425
On 17 Oct JSWSTEEL was trading at 979.50. The strike last trading price was 2.7, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 558225
On 16 Oct JSWSTEEL was trading at 989.35. The strike last trading price was 3.45, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 560925
On 15 Oct JSWSTEEL was trading at 1000.85. The strike last trading price was 4.95, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -126900 which decreased total open position to 561600
On 14 Oct JSWSTEEL was trading at 1012.50. The strike last trading price was 7.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 57375 which increased total open position to 687825
On 11 Oct JSWSTEEL was trading at 1012.05. The strike last trading price was 9, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 28350 which increased total open position to 630450
On 10 Oct JSWSTEEL was trading at 1007.40. The strike last trading price was 8.6, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 602100
On 9 Oct JSWSTEEL was trading at 994.50. The strike last trading price was 6.75, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -28350 which decreased total open position to 575100
On 8 Oct JSWSTEEL was trading at 998.20. The strike last trading price was 8.35, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 38475 which increased total open position to 604125
On 7 Oct JSWSTEEL was trading at 1018.75. The strike last trading price was 15.4, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 35775 which increased total open position to 571050
On 4 Oct JSWSTEEL was trading at 1033.75. The strike last trading price was 21.15, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 535950
On 3 Oct JSWSTEEL was trading at 1039.10. The strike last trading price was 25.7, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 272025 which increased total open position to 500850
On 1 Oct JSWSTEEL was trading at 1027.30. The strike last trading price was 19.85, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 229500
On 30 Sept JSWSTEEL was trading at 1030.05. The strike last trading price was 23.2, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by 65475 which increased total open position to 224100
On 27 Sept JSWSTEEL was trading at 1001.55. The strike last trading price was 13.7, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 64125 which increased total open position to 158625
On 26 Sept JSWSTEEL was trading at 1005.55. The strike last trading price was 14.85, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 36450 which increased total open position to 93825
On 25 Sept JSWSTEEL was trading at 982.65. The strike last trading price was 11.2, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 57375
On 24 Sept JSWSTEEL was trading at 989.70. The strike last trading price was 13.3, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 44550 which increased total open position to 47925
On 23 Sept JSWSTEEL was trading at 982.10. The strike last trading price was 10.55, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 675
On 20 Sept JSWSTEEL was trading at 981.55. The strike last trading price was 13.05, which was 13.05 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| JSWSTEEL 1060 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 988.00 | 77.9 | -3.10 | 5,400 | -4,050 | 1,38,375 |
| 17 Oct | 979.50 | 81 | 11.00 | 6,750 | -2,700 | 1,43,100 |
| 16 Oct | 989.35 | 70 | 4.20 | 14,850 | 0 | 1,45,800 |
| 15 Oct | 1000.85 | 65.8 | 16.60 | 8,775 | -6,075 | 1,45,800 |
| 14 Oct | 1012.50 | 49.2 | -2.05 | 12,825 | 1,350 | 1,51,875 |
| 11 Oct | 1012.05 | 51.25 | -4.75 | 14,175 | -3,375 | 1,51,200 |
| 10 Oct | 1007.40 | 56 | -8.45 | 4,725 | 1,350 | 1,54,575 |
| 9 Oct | 994.50 | 64.45 | -0.15 | 7,425 | -2,025 | 1,53,225 |
| 8 Oct | 998.20 | 64.6 | 17.25 | 23,625 | -8,775 | 1,55,925 |
| 7 Oct | 1018.75 | 47.35 | 8.85 | 95,850 | 8,100 | 1,64,700 |
| 4 Oct | 1033.75 | 38.5 | 2.40 | 9,63,900 | 56,700 | 1,59,300 |
| 3 Oct | 1039.10 | 36.1 | -12.20 | 11,09,025 | 99,225 | 1,02,600 |
| 1 Oct | 1027.30 | 48.3 | -13.95 | 7,425 | 2,025 | 3,375 |
| 30 Sept | 1030.05 | 62.25 | 0.00 | 0 | 1,350 | 0 |
| 27 Sept | 1001.55 | 62.25 | -115.75 | 3,375 | 1,350 | 1,350 |
| 26 Sept | 1005.55 | 178 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 982.65 | 178 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 989.70 | 178 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 982.10 | 178 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 981.55 | 178 | 178.00 | 0 | 0 | 0 |
| 26 Aug | 963.50 | 0 | 0 | 0 | 0 | |
For Jsw Steel Limited - strike price 1060 expiring on 31OCT2024
Delta for 1060 PE is -
Historical price for 1060 PE is as follows
On 18 Oct JSWSTEEL was trading at 988.00. The strike last trading price was 77.9, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 138375
On 17 Oct JSWSTEEL was trading at 979.50. The strike last trading price was 81, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 143100
On 16 Oct JSWSTEEL was trading at 989.35. The strike last trading price was 70, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 145800
On 15 Oct JSWSTEEL was trading at 1000.85. The strike last trading price was 65.8, which was 16.60 higher than the previous day. The implied volatity was -, the open interest changed by -6075 which decreased total open position to 145800
On 14 Oct JSWSTEEL was trading at 1012.50. The strike last trading price was 49.2, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 151875
On 11 Oct JSWSTEEL was trading at 1012.05. The strike last trading price was 51.25, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -3375 which decreased total open position to 151200
On 10 Oct JSWSTEEL was trading at 1007.40. The strike last trading price was 56, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 154575
On 9 Oct JSWSTEEL was trading at 994.50. The strike last trading price was 64.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 153225
On 8 Oct JSWSTEEL was trading at 998.20. The strike last trading price was 64.6, which was 17.25 higher than the previous day. The implied volatity was -, the open interest changed by -8775 which decreased total open position to 155925
On 7 Oct JSWSTEEL was trading at 1018.75. The strike last trading price was 47.35, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 164700
On 4 Oct JSWSTEEL was trading at 1033.75. The strike last trading price was 38.5, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 56700 which increased total open position to 159300
On 3 Oct JSWSTEEL was trading at 1039.10. The strike last trading price was 36.1, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 99225 which increased total open position to 102600
On 1 Oct JSWSTEEL was trading at 1027.30. The strike last trading price was 48.3, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 3375
On 30 Sept JSWSTEEL was trading at 1030.05. The strike last trading price was 62.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 0
On 27 Sept JSWSTEEL was trading at 1001.55. The strike last trading price was 62.25, which was -115.75 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 1350
On 26 Sept JSWSTEEL was trading at 1005.55. The strike last trading price was 178, 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 Sept JSWSTEEL was trading at 982.65. The strike last trading price was 178, 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 Sept JSWSTEEL was trading at 989.70. The strike last trading price was 178, 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 178, 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 178, which was 178.00 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
