JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
25 Apr 2025 04:10 PM IST
| JSWSTEEL 29MAY2025 1070 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 1.16
Theta: -0.59
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 1028.40 | 20.85 | -8.45 | 29.23 | 839 | -3 | 517 | |||
| 24 Apr | 1044.50 | 29.5 | 1.45 | 28.37 | 376 | 68 | 520 | |||
| 23 Apr | 1039.20 | 26.75 | -5.05 | 28.55 | 379 | -47 | 449 | |||
| 22 Apr | 1044.20 | 31.5 | 4.2 | 28.62 | 2,321 | 468 | 496 | |||
| 21 Apr | 1034.00 | 27.6 | 11.8 | 27.68 | 28 | 5 | 28 | |||
| 17 Apr | 1007.20 | 15.8 | -4.1 | 25.77 | 3 | 2 | 23 | |||
| 16 Apr | 1009.40 | 19.9 | -3.75 | 27.64 | 28 | 12 | 21 | |||
| 15 Apr | 1008.00 | 23.65 | -29.9 | 30.12 | 9 | 0 | 0 | |||
| 11 Apr | 990.25 | 53.55 | 0 | 4.81 | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Apr | 945.55 | 53.55 | 0 | 7.65 | 0 | 0 | 0 | |||
| 8 Apr | 954.60 | 53.55 | 0 | 7.00 | 0 | 0 | 0 | |||
| 7 Apr | 930.30 | 53.55 | 0 | 8.63 | 0 | 0 | 0 | |||
| 4 Apr | 1005.75 | 53.55 | 0 | 3.28 | 0 | 0 | 0 | |||
| 3 Apr | 1044.05 | 53.55 | 0 | 0.82 | 0 | 0 | 0 | |||
| 2 Apr | 1055.90 | 53.55 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 1056.25 | 53.55 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 1063.20 | 53.55 | 0 | - | 0 | 0 | 0 | |||
For Jsw Steel Limited - strike price 1070 expiring on 29MAY2025
Delta for 1070 CE is 0.35
Historical price for 1070 CE is as follows
On 25 Apr JSWSTEEL was trading at 1028.40. The strike last trading price was 20.85, which was -8.45 lower than the previous day. The implied volatity was 29.23, the open interest changed by -3 which decreased total open position to 517
On 24 Apr JSWSTEEL was trading at 1044.50. The strike last trading price was 29.5, which was 1.45 higher than the previous day. The implied volatity was 28.37, the open interest changed by 68 which increased total open position to 520
On 23 Apr JSWSTEEL was trading at 1039.20. The strike last trading price was 26.75, which was -5.05 lower than the previous day. The implied volatity was 28.55, the open interest changed by -47 which decreased total open position to 449
On 22 Apr JSWSTEEL was trading at 1044.20. The strike last trading price was 31.5, which was 4.2 higher than the previous day. The implied volatity was 28.62, the open interest changed by 468 which increased total open position to 496
On 21 Apr JSWSTEEL was trading at 1034.00. The strike last trading price was 27.6, which was 11.8 higher than the previous day. The implied volatity was 27.68, the open interest changed by 5 which increased total open position to 28
On 17 Apr JSWSTEEL was trading at 1007.20. The strike last trading price was 15.8, which was -4.1 lower than the previous day. The implied volatity was 25.77, the open interest changed by 2 which increased total open position to 23
On 16 Apr JSWSTEEL was trading at 1009.40. The strike last trading price was 19.9, which was -3.75 lower than the previous day. The implied volatity was 27.64, the open interest changed by 12 which increased total open position to 21
On 15 Apr JSWSTEEL was trading at 1008.00. The strike last trading price was 23.65, which was -29.9 lower than the previous day. The implied volatity was 30.12, the open interest changed by 0 which decreased total open position to 0
On 11 Apr JSWSTEEL was trading at 990.25. The strike last trading price was 53.55, which was 0 lower than the previous day. The implied volatity was 4.81, 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 53.55, which was 0 lower than the previous day. The implied volatity was 7.65, the open interest changed by 0 which decreased total open position to 0
On 8 Apr JSWSTEEL was trading at 954.60. The strike last trading price was 53.55, which was 0 lower than the previous day. The implied volatity was 7.00, the open interest changed by 0 which decreased total open position to 0
On 7 Apr JSWSTEEL was trading at 930.30. The strike last trading price was 53.55, which was 0 lower than the previous day. The implied volatity was 8.63, 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 53.55, which was 0 lower than the previous day. The implied volatity was 3.28, 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 53.55, which was 0 lower than the previous day. The implied volatity was 0.82, 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 53.55, 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 53.55, 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 53.55, 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 1070 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 1.17
Theta: -0.32
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 1028.40 | 60.55 | 11.1 | 30.10 | 191 | 14 | 51 |
| 24 Apr | 1044.50 | 49.45 | -0.95 | 31.62 | 38 | 36 | 36 |
| 23 Apr | 1039.20 | 50.4 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 1044.20 | 50.4 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 1034.00 | 50.4 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1007.20 | 50.4 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1009.40 | 50.4 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1008.00 | 50.4 | 0 | - | 0 | 0 | 0 |
| 11 Apr | 990.25 | 50.4 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 945.55 | 50.4 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 954.60 | 50.4 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 930.30 | 50.4 | 0 | - | 0 | 0 | 0 |
| 4 Apr | 1005.75 | 50.4 | 0 | - | 0 | 0 | 0 |
| 3 Apr | 1044.05 | 50.4 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1055.90 | 50.4 | 0 | 0.26 | 0 | 0 | 0 |
| 1 Apr | 1056.25 | 50.4 | 0 | 0.28 | 0 | 0 | 0 |
| 28 Mar | 1063.20 | 50.4 | 0 | 0.78 | 0 | 0 | 0 |
For Jsw Steel Limited - strike price 1070 expiring on 29MAY2025
Delta for 1070 PE is -0.64
Historical price for 1070 PE is as follows
On 25 Apr JSWSTEEL was trading at 1028.40. The strike last trading price was 60.55, which was 11.1 higher than the previous day. The implied volatity was 30.10, the open interest changed by 14 which increased total open position to 51
On 24 Apr JSWSTEEL was trading at 1044.50. The strike last trading price was 49.45, which was -0.95 lower than the previous day. The implied volatity was 31.62, the open interest changed by 36 which increased total open position to 36
On 23 Apr JSWSTEEL was trading at 1039.20. The strike last trading price was 50.4, 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 22 Apr JSWSTEEL was trading at 1044.20. The strike last trading price was 50.4, 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 21 Apr JSWSTEEL was trading at 1034.00. The strike last trading price was 50.4, 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 17 Apr JSWSTEEL was trading at 1007.20. The strike last trading price was 50.4, 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 16 Apr JSWSTEEL was trading at 1009.40. The strike last trading price was 50.4, 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 15 Apr JSWSTEEL was trading at 1008.00. The strike last trading price was 50.4, 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 11 Apr JSWSTEEL was trading at 990.25. The strike last trading price was 50.4, 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 9 Apr JSWSTEEL was trading at 945.55. The strike last trading price was 50.4, 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 8 Apr JSWSTEEL was trading at 954.60. The strike last trading price was 50.4, 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 7 Apr JSWSTEEL was trading at 930.30. The strike last trading price was 50.4, 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 4 Apr JSWSTEEL was trading at 1005.75. The strike last trading price was 50.4, 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 3 Apr JSWSTEEL was trading at 1044.05. The strike last trading price was 50.4, 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 50.4, which was 0 lower than the previous day. The implied volatity was 0.26, 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 50.4, which was 0 lower than the previous day. The implied volatity was 0.28, 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 50.4, which was 0 lower than the previous day. The implied volatity was 0.78, the open interest changed by 0 which decreased total open position to 0
