JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
14 Nov 2024 04:10 PM IST
| JSWSTEEL 28NOV2024 1070 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.13
Theta: -0.16
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 939.05 | 0.7 | -0.40 | 33.53 | 1,112 | 136 | 1,403 | |||
| 13 Nov | 935.95 | 1.1 | -0.50 | 35.77 | 1,459 | -379 | 1,272 | |||
| 12 Nov | 957.25 | 1.6 | -1.40 | 32.39 | 1,419 | -9 | 1,753 | |||
| 11 Nov | 979.00 | 3 | -2.70 | 29.45 | 1,122 | 55 | 1,762 | |||
| 8 Nov | 996.40 | 5.7 | -0.05 | 28.60 | 1,084 | 56 | 1,712 | |||
| 7 Nov | 989.80 | 5.75 | -1.35 | 29.05 | 1,556 | 118 | 1,657 | |||
| 6 Nov | 1008.65 | 7.1 | -1.75 | 25.67 | 3,095 | 139 | 1,547 | |||
| 5 Nov | 999.50 | 8.85 | 6.00 | 30.11 | 5,176 | 1,382 | 1,421 | |||
| 4 Nov | 954.90 | 2.85 | -7.15 | 30.86 | 119 | 41 | 42 | |||
| 1 Nov | 968.30 | 10 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 963.65 | 10 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 957.30 | 10 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 958.80 | 10 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 967.25 | 10 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 943.85 | 10 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 958.10 | 10 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 954.45 | 10 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 963.65 | 10 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 981.45 | 10 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 992.60 | 10 | 0.00 | - | 0 | 1 | 0 | |||
|
|
||||||||||
| 17 Oct | 979.50 | 10 | -23.70 | - | 1 | 0 | 0 | |||
| 16 Oct | 989.35 | 33.7 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1000.85 | 33.7 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1012.50 | 33.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1012.05 | 33.7 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 994.50 | 33.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 998.20 | 33.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1018.75 | 33.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1033.75 | 33.7 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1039.10 | 33.7 | - | 0 | 0 | 0 | ||||
For Jsw Steel Limited - strike price 1070 expiring on 28NOV2024
Delta for 1070 CE is 0.03
Historical price for 1070 CE is as follows
On 14 Nov JSWSTEEL was trading at 939.05. The strike last trading price was 0.7, which was -0.40 lower than the previous day. The implied volatity was 33.53, the open interest changed by 136 which increased total open position to 1403
On 13 Nov JSWSTEEL was trading at 935.95. The strike last trading price was 1.1, which was -0.50 lower than the previous day. The implied volatity was 35.77, the open interest changed by -379 which decreased total open position to 1272
On 12 Nov JSWSTEEL was trading at 957.25. The strike last trading price was 1.6, which was -1.40 lower than the previous day. The implied volatity was 32.39, the open interest changed by -9 which decreased total open position to 1753
On 11 Nov JSWSTEEL was trading at 979.00. The strike last trading price was 3, which was -2.70 lower than the previous day. The implied volatity was 29.45, the open interest changed by 55 which increased total open position to 1762
On 8 Nov JSWSTEEL was trading at 996.40. The strike last trading price was 5.7, which was -0.05 lower than the previous day. The implied volatity was 28.60, the open interest changed by 56 which increased total open position to 1712
On 7 Nov JSWSTEEL was trading at 989.80. The strike last trading price was 5.75, which was -1.35 lower than the previous day. The implied volatity was 29.05, the open interest changed by 118 which increased total open position to 1657
On 6 Nov JSWSTEEL was trading at 1008.65. The strike last trading price was 7.1, which was -1.75 lower than the previous day. The implied volatity was 25.67, the open interest changed by 139 which increased total open position to 1547
On 5 Nov JSWSTEEL was trading at 999.50. The strike last trading price was 8.85, which was 6.00 higher than the previous day. The implied volatity was 30.11, the open interest changed by 1382 which increased total open position to 1421
On 4 Nov JSWSTEEL was trading at 954.90. The strike last trading price was 2.85, which was -7.15 lower than the previous day. The implied volatity was 30.86, the open interest changed by 41 which increased total open position to 42
On 1 Nov JSWSTEEL was trading at 968.30. The strike last trading price was 10, 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 31 Oct JSWSTEEL was trading at 963.65. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct JSWSTEEL was trading at 957.30. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct JSWSTEEL was trading at 958.80. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct JSWSTEEL was trading at 967.25. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct JSWSTEEL was trading at 943.85. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct JSWSTEEL was trading at 958.10. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct JSWSTEEL was trading at 954.45. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct JSWSTEEL was trading at 963.65. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct JSWSTEEL was trading at 981.45. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct JSWSTEEL was trading at 992.60. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct JSWSTEEL was trading at 979.50. The strike last trading price was 10, which was -23.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct JSWSTEEL was trading at 989.35. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct JSWSTEEL was trading at 1000.85. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct JSWSTEEL was trading at 1012.50. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct JSWSTEEL was trading at 1012.05. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct JSWSTEEL was trading at 994.50. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct JSWSTEEL was trading at 998.20. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct JSWSTEEL was trading at 1018.75. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct JSWSTEEL was trading at 1033.75. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct JSWSTEEL was trading at 1039.10. The strike last trading price was 33.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| JSWSTEEL 28NOV2024 1070 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 939.05 | 86.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 935.95 | 86.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 957.25 | 86.45 | 0.00 | 0.00 | 0 | 2 | 0 |
| 11 Nov | 979.00 | 86.45 | 10.85 | 27.86 | 9 | 1 | 26 |
| 8 Nov | 996.40 | 75.6 | 2.35 | 29.86 | 21 | 5 | 24 |
| 7 Nov | 989.80 | 73.25 | 6.00 | 15.02 | 11 | 6 | 18 |
| 6 Nov | 1008.65 | 67.25 | -7.35 | 31.42 | 18 | 9 | 12 |
| 5 Nov | 999.50 | 74.6 | -30.20 | 31.43 | 7 | 3 | 4 |
| 4 Nov | 954.90 | 104.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 968.30 | 104.8 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 963.65 | 104.8 | 20.05 | - | 6 | 1 | 1 |
| 30 Oct | 957.30 | 84.75 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 958.80 | 84.75 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 967.25 | 84.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 943.85 | 84.75 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 958.10 | 84.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 954.45 | 84.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 963.65 | 84.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 981.45 | 84.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 992.60 | 84.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 979.50 | 84.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 989.35 | 84.75 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1000.85 | 84.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1012.50 | 84.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1012.05 | 84.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 994.50 | 84.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 998.20 | 84.75 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1018.75 | 84.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1033.75 | 84.75 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1039.10 | 84.75 | - | 0 | 0 | 0 | |
For Jsw Steel Limited - strike price 1070 expiring on 28NOV2024
Delta for 1070 PE is 0.00
Historical price for 1070 PE is as follows
On 14 Nov JSWSTEEL was trading at 939.05. The strike last trading price was 86.45, 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 Nov JSWSTEEL was trading at 935.95. The strike last trading price was 86.45, 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 Nov JSWSTEEL was trading at 957.25. The strike last trading price was 86.45, 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 11 Nov JSWSTEEL was trading at 979.00. The strike last trading price was 86.45, which was 10.85 higher than the previous day. The implied volatity was 27.86, the open interest changed by 1 which increased total open position to 26
On 8 Nov JSWSTEEL was trading at 996.40. The strike last trading price was 75.6, which was 2.35 higher than the previous day. The implied volatity was 29.86, the open interest changed by 5 which increased total open position to 24
On 7 Nov JSWSTEEL was trading at 989.80. The strike last trading price was 73.25, which was 6.00 higher than the previous day. The implied volatity was 15.02, the open interest changed by 6 which increased total open position to 18
On 6 Nov JSWSTEEL was trading at 1008.65. The strike last trading price was 67.25, which was -7.35 lower than the previous day. The implied volatity was 31.42, the open interest changed by 9 which increased total open position to 12
On 5 Nov JSWSTEEL was trading at 999.50. The strike last trading price was 74.6, which was -30.20 lower than the previous day. The implied volatity was 31.43, the open interest changed by 3 which increased total open position to 4
On 4 Nov JSWSTEEL was trading at 954.90. The strike last trading price was 104.8, 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 1 Nov JSWSTEEL was trading at 968.30. The strike last trading price was 104.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 31 Oct JSWSTEEL was trading at 963.65. The strike last trading price was 104.8, which was 20.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct JSWSTEEL was trading at 957.30. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct JSWSTEEL was trading at 958.80. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct JSWSTEEL was trading at 967.25. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct JSWSTEEL was trading at 943.85. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct JSWSTEEL was trading at 958.10. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct JSWSTEEL was trading at 954.45. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct JSWSTEEL was trading at 963.65. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct JSWSTEEL was trading at 981.45. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct JSWSTEEL was trading at 992.60. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct JSWSTEEL was trading at 979.50. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct JSWSTEEL was trading at 989.35. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct JSWSTEEL was trading at 1000.85. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct JSWSTEEL was trading at 1012.50. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct JSWSTEEL was trading at 1012.05. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct JSWSTEEL was trading at 994.50. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct JSWSTEEL was trading at 998.20. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct JSWSTEEL was trading at 1018.75. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct JSWSTEEL was trading at 1033.75. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct JSWSTEEL was trading at 1039.10. The strike last trading price was 84.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
