JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
11 Apr 2025 04:10 PM IST
| JSWSTEEL 24APR2025 1080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.37
Theta: -0.53
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 990.25 | 3.65 | 1.55 | 34.98 | 838 | 129 | 638 | |||
| 9 Apr | 945.55 | 2.1 | -1 | 39.45 | 152 | 22 | 508 | |||
| 8 Apr | 954.60 | 3.15 | 0.4 | 40.15 | 348 | -20 | 487 | |||
|
|
||||||||||
| 7 Apr | 930.30 | 2.45 | -2.25 | 43.35 | 766 | 4 | 502 | |||
| 4 Apr | 1005.75 | 5.15 | -7.1 | 26.43 | 1,603 | 4 | 498 | |||
| 3 Apr | 1044.05 | 12.1 | -6.1 | 24.16 | 595 | 17 | 497 | |||
| 2 Apr | 1055.90 | 17.8 | -1.15 | 24.80 | 708 | -91 | 482 | |||
| 1 Apr | 1056.25 | 19.35 | -2.4 | 23.80 | 1,771 | 95 | 574 | |||
| 28 Mar | 1063.20 | 22.25 | -1.55 | 22.94 | 965 | 100 | 479 | |||
| 27 Mar | 1059.75 | 24.15 | 0.05 | 24.81 | 682 | 14 | 377 | |||
| 26 Mar | 1056.45 | 23.5 | -3.55 | 26.70 | 387 | 31 | 361 | |||
| 25 Mar | 1061.70 | 26 | -0.65 | 25.73 | 1,314 | 2 | 330 | |||
| 24 Mar | 1061.35 | 26.6 | 2.65 | 25.04 | 539 | 269 | 351 | |||
| 21 Mar | 1058.70 | 24.5 | 2.85 | 22.38 | 118 | 60 | 82 | |||
| 20 Mar | 1050.25 | 21.65 | 3.75 | 23.59 | 36 | 16 | 21 | |||
| 19 Mar | 1033.35 | 17.9 | -1.55 | 25.60 | 5 | 2 | 2 | |||
| 18 Mar | 1018.05 | 19.45 | 0 | 4.40 | 0 | 0 | 0 | |||
| 17 Mar | 1005.70 | 19.45 | 0 | 5.10 | 0 | 0 | 0 | |||
| 13 Mar | 1001.20 | 19.45 | 0 | 5.29 | 0 | 0 | 0 | |||
| 12 Mar | 1010.40 | 19.45 | 0 | 4.37 | 0 | 0 | 0 | |||
| 10 Mar | 1013.50 | 19.45 | 0 | 4.29 | 0 | 0 | 0 | |||
| 21 Feb | 981.90 | 19.45 | 0 | 4.95 | 0 | 0 | 0 | |||
| 20 Feb | 981.15 | 19.45 | 0 | 5.04 | 0 | 0 | 0 | |||
| 7 Feb | 980.75 | 19.45 | 0 | 4.75 | 0 | 0 | 0 | |||
For Jsw Steel Limited - strike price 1080 expiring on 24APR2025
Delta for 1080 CE is 0.12
Historical price for 1080 CE is as follows
On 11 Apr JSWSTEEL was trading at 990.25. The strike last trading price was 3.65, which was 1.55 higher than the previous day. The implied volatity was 34.98, the open interest changed by 129 which increased total open position to 638
On 9 Apr JSWSTEEL was trading at 945.55. The strike last trading price was 2.1, which was -1 lower than the previous day. The implied volatity was 39.45, the open interest changed by 22 which increased total open position to 508
On 8 Apr JSWSTEEL was trading at 954.60. The strike last trading price was 3.15, which was 0.4 higher than the previous day. The implied volatity was 40.15, the open interest changed by -20 which decreased total open position to 487
On 7 Apr JSWSTEEL was trading at 930.30. The strike last trading price was 2.45, which was -2.25 lower than the previous day. The implied volatity was 43.35, the open interest changed by 4 which increased total open position to 502
On 4 Apr JSWSTEEL was trading at 1005.75. The strike last trading price was 5.15, which was -7.1 lower than the previous day. The implied volatity was 26.43, the open interest changed by 4 which increased total open position to 498
On 3 Apr JSWSTEEL was trading at 1044.05. The strike last trading price was 12.1, which was -6.1 lower than the previous day. The implied volatity was 24.16, the open interest changed by 17 which increased total open position to 497
On 2 Apr JSWSTEEL was trading at 1055.90. The strike last trading price was 17.8, which was -1.15 lower than the previous day. The implied volatity was 24.80, the open interest changed by -91 which decreased total open position to 482
On 1 Apr JSWSTEEL was trading at 1056.25. The strike last trading price was 19.35, which was -2.4 lower than the previous day. The implied volatity was 23.80, the open interest changed by 95 which increased total open position to 574
On 28 Mar JSWSTEEL was trading at 1063.20. The strike last trading price was 22.25, which was -1.55 lower than the previous day. The implied volatity was 22.94, the open interest changed by 100 which increased total open position to 479
On 27 Mar JSWSTEEL was trading at 1059.75. The strike last trading price was 24.15, which was 0.05 higher than the previous day. The implied volatity was 24.81, the open interest changed by 14 which increased total open position to 377
On 26 Mar JSWSTEEL was trading at 1056.45. The strike last trading price was 23.5, which was -3.55 lower than the previous day. The implied volatity was 26.70, the open interest changed by 31 which increased total open position to 361
On 25 Mar JSWSTEEL was trading at 1061.70. The strike last trading price was 26, which was -0.65 lower than the previous day. The implied volatity was 25.73, the open interest changed by 2 which increased total open position to 330
On 24 Mar JSWSTEEL was trading at 1061.35. The strike last trading price was 26.6, which was 2.65 higher than the previous day. The implied volatity was 25.04, the open interest changed by 269 which increased total open position to 351
On 21 Mar JSWSTEEL was trading at 1058.70. The strike last trading price was 24.5, which was 2.85 higher than the previous day. The implied volatity was 22.38, the open interest changed by 60 which increased total open position to 82
On 20 Mar JSWSTEEL was trading at 1050.25. The strike last trading price was 21.65, which was 3.75 higher than the previous day. The implied volatity was 23.59, the open interest changed by 16 which increased total open position to 21
On 19 Mar JSWSTEEL was trading at 1033.35. The strike last trading price was 17.9, which was -1.55 lower than the previous day. The implied volatity was 25.60, the open interest changed by 2 which increased total open position to 2
On 18 Mar JSWSTEEL was trading at 1018.05. The strike last trading price was 19.45, which was 0 lower than the previous day. The implied volatity was 4.40, the open interest changed by 0 which decreased total open position to 0
On 17 Mar JSWSTEEL was trading at 1005.70. The strike last trading price was 19.45, which was 0 lower than the previous day. The implied volatity was 5.10, the open interest changed by 0 which decreased total open position to 0
On 13 Mar JSWSTEEL was trading at 1001.20. The strike last trading price was 19.45, which was 0 lower than the previous day. The implied volatity was 5.29, the open interest changed by 0 which decreased total open position to 0
On 12 Mar JSWSTEEL was trading at 1010.40. The strike last trading price was 19.45, which was 0 lower than the previous day. The implied volatity was 4.37, the open interest changed by 0 which decreased total open position to 0
On 10 Mar JSWSTEEL was trading at 1013.50. The strike last trading price was 19.45, which was 0 lower than the previous day. The implied volatity was 4.29, the open interest changed by 0 which decreased total open position to 0
On 21 Feb JSWSTEEL was trading at 981.90. The strike last trading price was 19.45, which was 0 lower than the previous day. The implied volatity was 4.95, the open interest changed by 0 which decreased total open position to 0
On 20 Feb JSWSTEEL was trading at 981.15. The strike last trading price was 19.45, which was 0 lower than the previous day. The implied volatity was 5.04, the open interest changed by 0 which decreased total open position to 0
On 7 Feb JSWSTEEL was trading at 980.75. The strike last trading price was 19.45, which was 0 lower than the previous day. The implied volatity was 4.75, the open interest changed by 0 which decreased total open position to 0
| JSWSTEEL 24APR2025 1080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 0.47
Theta: -0.54
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 990.25 | 90.55 | -35.8 | 43.07 | 3 | -1 | 90 |
| 9 Apr | 945.55 | 126.35 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 954.60 | 126.35 | -19.75 | 50.65 | 11 | 1 | 92 |
| 7 Apr | 930.30 | 146.1 | 72.25 | 37.12 | 11 | -1 | 92 |
| 4 Apr | 1005.75 | 73.9 | 30.45 | 31.23 | 92 | 10 | 94 |
| 3 Apr | 1044.05 | 43.8 | 7.8 | 25.21 | 104 | 3 | 83 |
| 2 Apr | 1055.90 | 37.1 | 1.55 | 25.99 | 114 | -3 | 80 |
| 1 Apr | 1056.25 | 35.55 | 0 | 26.64 | 455 | 52 | 83 |
| 28 Mar | 1063.20 | 36.1 | 1.3 | 27.05 | 54 | 20 | 31 |
| 27 Mar | 1059.75 | 34.1 | -7.05 | 24.09 | 34 | 11 | 11 |
| 26 Mar | 1056.45 | 41.15 | 0.85 | 26.01 | 2 | 0 | 1 |
| 25 Mar | 1061.70 | 40.3 | -90.35 | 28.17 | 1 | 0 | 0 |
| 24 Mar | 1061.35 | 130.65 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 1058.70 | 130.65 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1050.25 | 130.65 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1033.35 | 130.65 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1018.05 | 130.65 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1005.70 | 130.65 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1001.20 | 130.65 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1010.40 | 130.65 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1013.50 | 130.65 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 981.90 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 981.15 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 980.75 | 0 | 0 | - | 0 | 0 | 0 |
For Jsw Steel Limited - strike price 1080 expiring on 24APR2025
Delta for 1080 PE is -0.83
Historical price for 1080 PE is as follows
On 11 Apr JSWSTEEL was trading at 990.25. The strike last trading price was 90.55, which was -35.8 lower than the previous day. The implied volatity was 43.07, the open interest changed by -1 which decreased total open position to 90
On 9 Apr JSWSTEEL was trading at 945.55. The strike last trading price was 126.35, 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 8 Apr JSWSTEEL was trading at 954.60. The strike last trading price was 126.35, which was -19.75 lower than the previous day. The implied volatity was 50.65, the open interest changed by 1 which increased total open position to 92
On 7 Apr JSWSTEEL was trading at 930.30. The strike last trading price was 146.1, which was 72.25 higher than the previous day. The implied volatity was 37.12, the open interest changed by -1 which decreased total open position to 92
On 4 Apr JSWSTEEL was trading at 1005.75. The strike last trading price was 73.9, which was 30.45 higher than the previous day. The implied volatity was 31.23, the open interest changed by 10 which increased total open position to 94
On 3 Apr JSWSTEEL was trading at 1044.05. The strike last trading price was 43.8, which was 7.8 higher than the previous day. The implied volatity was 25.21, the open interest changed by 3 which increased total open position to 83
On 2 Apr JSWSTEEL was trading at 1055.90. The strike last trading price was 37.1, which was 1.55 higher than the previous day. The implied volatity was 25.99, the open interest changed by -3 which decreased total open position to 80
On 1 Apr JSWSTEEL was trading at 1056.25. The strike last trading price was 35.55, which was 0 lower than the previous day. The implied volatity was 26.64, the open interest changed by 52 which increased total open position to 83
On 28 Mar JSWSTEEL was trading at 1063.20. The strike last trading price was 36.1, which was 1.3 higher than the previous day. The implied volatity was 27.05, the open interest changed by 20 which increased total open position to 31
On 27 Mar JSWSTEEL was trading at 1059.75. The strike last trading price was 34.1, which was -7.05 lower than the previous day. The implied volatity was 24.09, the open interest changed by 11 which increased total open position to 11
On 26 Mar JSWSTEEL was trading at 1056.45. The strike last trading price was 41.15, which was 0.85 higher than the previous day. The implied volatity was 26.01, the open interest changed by 0 which decreased total open position to 1
On 25 Mar JSWSTEEL was trading at 1061.70. The strike last trading price was 40.3, which was -90.35 lower than the previous day. The implied volatity was 28.17, the open interest changed by 0 which decreased total open position to 0
On 24 Mar JSWSTEEL was trading at 1061.35. The strike last trading price was 130.65, 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 Mar JSWSTEEL was trading at 1058.70. The strike last trading price was 130.65, 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 20 Mar JSWSTEEL was trading at 1050.25. The strike last trading price was 130.65, 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 19 Mar JSWSTEEL was trading at 1033.35. The strike last trading price was 130.65, 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 18 Mar JSWSTEEL was trading at 1018.05. The strike last trading price was 130.65, 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 Mar JSWSTEEL was trading at 1005.70. The strike last trading price was 130.65, 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 13 Mar JSWSTEEL was trading at 1001.20. The strike last trading price was 130.65, 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 12 Mar JSWSTEEL was trading at 1010.40. The strike last trading price was 130.65, 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 10 Mar JSWSTEEL was trading at 1013.50. The strike last trading price was 130.65, 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 Feb JSWSTEEL was trading at 981.90. The strike last trading price was 0, 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 20 Feb JSWSTEEL was trading at 981.15. The strike last trading price was 0, 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 Feb JSWSTEEL was trading at 980.75. The strike last trading price was 0, 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
