JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
25 Apr 2025 04:10 PM IST
| JSWSTEEL 29MAY2025 1080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 1.11
Theta: -0.56
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 1028.40 | 17.9 | -7.65 | 29.28 | 862 | 83 | 331 | |||
| 24 Apr | 1044.50 | 25.7 | 1.6 | 28.46 | 132 | -10 | 247 | |||
| 23 Apr | 1039.20 | 24.25 | -3.6 | 29.43 | 124 | 10 | 257 | |||
| 22 Apr | 1044.20 | 28.2 | 4.8 | 29.15 | 461 | 141 | 250 | |||
| 21 Apr | 1034.00 | 25 | 10.3 | 28.53 | 108 | 52 | 107 | |||
| 17 Apr | 1007.20 | 14.7 | -3.45 | 26.47 | 16 | 6 | 56 | |||
| 16 Apr | 1009.40 | 18.15 | -0.2 | 28.49 | 65 | 29 | 52 | |||
| 15 Apr | 1008.00 | 18.35 | 2.35 | 28.22 | 28 | 14 | 19 | |||
| 11 Apr | 990.25 | 16 | 2 | 29.08 | 3 | 0 | 5 | |||
| 9 Apr | 945.55 | 14 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 954.60 | 14 | 0 | 0.00 | 0 | 1 | 0 | |||
| 7 Apr | 930.30 | 14 | -1 | 38.85 | 1 | 0 | 4 | |||
| 4 Apr | 1005.75 | 15 | -12.4 | 22.21 | 4 | 0 | 0 | |||
| 3 Apr | 1044.05 | 27.4 | 0 | 1.43 | 0 | 0 | 0 | |||
| 2 Apr | 1055.90 | 27.4 | 0 | 0.59 | 0 | 0 | 0 | |||
| 1 Apr | 1056.25 | 27.4 | 0 | 0.41 | 0 | 0 | 0 | |||
| 28 Mar | 1063.20 | 27.4 | 0 | 0.16 | 0 | 0 | 0 | |||
| 27 Mar | 1059.75 | 27.4 | 0 | 0.22 | 0 | 0 | 0 | |||
| 26 Mar | 1056.45 | 27.4 | 0 | 0.35 | 0 | 0 | 0 | |||
| 25 Mar | 1061.70 | 27.4 | 0 | 0.21 | 0 | 0 | 0 | |||
| 24 Mar | 1061.35 | 27.4 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 1058.70 | 0 | 0 | 0.17 | 0 | 0 | 0 | |||
| 20 Mar | 1050.25 | 0 | 0 | 0.64 | 0 | 0 | 0 | |||
| 19 Mar | 1033.35 | 0 | 0 | 1.51 | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Mar | 1018.05 | 0 | 0 | 2.50 | 0 | 0 | 0 | |||
| 17 Mar | 1005.70 | 0 | 0 | 3.25 | 0 | 0 | 0 | |||
| 13 Mar | 1001.20 | 0 | 0 | 3.35 | 0 | 0 | 0 | |||
| 12 Mar | 1010.40 | 0 | 0 | 2.77 | 0 | 0 | 0 | |||
| 11 Mar | 1018.65 | 0 | 0 | 2.18 | 0 | 0 | 0 | |||
| 10 Mar | 1013.50 | 0 | 0 | 2.54 | 0 | 0 | 0 | |||
| 7 Mar | 1011.15 | 0 | 0 | 2.49 | 0 | 0 | 0 | |||
| 6 Mar | 1011.10 | 0 | 0 | 2.51 | 0 | 0 | 0 | |||
| 5 Mar | 1002.70 | 0 | 0 | 3.12 | 0 | 0 | 0 | |||
For Jsw Steel Limited - strike price 1080 expiring on 29MAY2025
Delta for 1080 CE is 0.32
Historical price for 1080 CE is as follows
On 25 Apr JSWSTEEL was trading at 1028.40. The strike last trading price was 17.9, which was -7.65 lower than the previous day. The implied volatity was 29.28, the open interest changed by 83 which increased total open position to 331
On 24 Apr JSWSTEEL was trading at 1044.50. The strike last trading price was 25.7, which was 1.6 higher than the previous day. The implied volatity was 28.46, the open interest changed by -10 which decreased total open position to 247
On 23 Apr JSWSTEEL was trading at 1039.20. The strike last trading price was 24.25, which was -3.6 lower than the previous day. The implied volatity was 29.43, the open interest changed by 10 which increased total open position to 257
On 22 Apr JSWSTEEL was trading at 1044.20. The strike last trading price was 28.2, which was 4.8 higher than the previous day. The implied volatity was 29.15, the open interest changed by 141 which increased total open position to 250
On 21 Apr JSWSTEEL was trading at 1034.00. The strike last trading price was 25, which was 10.3 higher than the previous day. The implied volatity was 28.53, the open interest changed by 52 which increased total open position to 107
On 17 Apr JSWSTEEL was trading at 1007.20. The strike last trading price was 14.7, which was -3.45 lower than the previous day. The implied volatity was 26.47, the open interest changed by 6 which increased total open position to 56
On 16 Apr JSWSTEEL was trading at 1009.40. The strike last trading price was 18.15, which was -0.2 lower than the previous day. The implied volatity was 28.49, the open interest changed by 29 which increased total open position to 52
On 15 Apr JSWSTEEL was trading at 1008.00. The strike last trading price was 18.35, which was 2.35 higher than the previous day. The implied volatity was 28.22, the open interest changed by 14 which increased total open position to 19
On 11 Apr JSWSTEEL was trading at 990.25. The strike last trading price was 16, which was 2 higher than the previous day. The implied volatity was 29.08, the open interest changed by 0 which decreased total open position to 5
On 9 Apr JSWSTEEL was trading at 945.55. The strike last trading price was 14, 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 14, which was 0 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 7 Apr JSWSTEEL was trading at 930.30. The strike last trading price was 14, which was -1 lower than the previous day. The implied volatity was 38.85, the open interest changed by 0 which decreased total open position to 4
On 4 Apr JSWSTEEL was trading at 1005.75. The strike last trading price was 15, which was -12.4 lower than the previous day. The implied volatity was 22.21, 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 27.4, which was 0 lower than the previous day. The implied volatity was 1.43, 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 27.4, which was 0 lower than the previous day. The implied volatity was 0.59, 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 27.4, which was 0 lower than the previous day. The implied volatity was 0.41, 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 27.4, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
On 27 Mar JSWSTEEL was trading at 1059.75. The strike last trading price was 27.4, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0
On 26 Mar JSWSTEEL was trading at 1056.45. The strike last trading price was 27.4, which was 0 lower than the previous day. The implied volatity was 0.35, the open interest changed by 0 which decreased total open position to 0
On 25 Mar JSWSTEEL was trading at 1061.70. The strike last trading price was 27.4, which was 0 lower than the previous day. The implied volatity was 0.21, 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 27.4, 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 Mar JSWSTEEL was trading at 1058.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.17, 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 0, which was 0 lower than the previous day. The implied volatity was 0.64, 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 0, which was 0 lower than the previous day. The implied volatity was 1.51, 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 0, which was 0 lower than the previous day. The implied volatity was 2.50, 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 0, which was 0 lower than the previous day. The implied volatity was 3.25, 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 0, which was 0 lower than the previous day. The implied volatity was 3.35, 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 0, which was 0 lower than the previous day. The implied volatity was 2.77, the open interest changed by 0 which decreased total open position to 0
On 11 Mar JSWSTEEL was trading at 1018.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.18, 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 0, which was 0 lower than the previous day. The implied volatity was 2.54, the open interest changed by 0 which decreased total open position to 0
On 7 Mar JSWSTEEL was trading at 1011.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.49, the open interest changed by 0 which decreased total open position to 0
On 6 Mar JSWSTEEL was trading at 1011.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.51, the open interest changed by 0 which decreased total open position to 0
On 5 Mar JSWSTEEL was trading at 1002.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.12, the open interest changed by 0 which decreased total open position to 0
| JSWSTEEL 29MAY2025 1080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 1.10
Theta: -0.25
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 1028.40 | 65.65 | -47.6 | 28.53 | 55 | 22 | 22 |
| 24 Apr | 1044.50 | 113.25 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 1039.20 | 113.25 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 1044.20 | 113.25 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 1034.00 | 113.25 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1007.20 | 113.25 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1009.40 | 113.25 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1008.00 | 113.25 | 0 | - | 0 | 0 | 0 |
| 11 Apr | 990.25 | 113.25 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 945.55 | 113.25 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 954.60 | 113.25 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 930.30 | 113.25 | 0 | - | 0 | 0 | 0 |
| 4 Apr | 1005.75 | 113.25 | 0 | - | 0 | 0 | 0 |
| 3 Apr | 1044.05 | 113.25 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1055.90 | 113.25 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1056.25 | 113.25 | 0 | - | 0 | 0 | 0 |
| 28 Mar | 1063.20 | 113.25 | 0 | 0.13 | 0 | 0 | 0 |
| 27 Mar | 1059.75 | 113.25 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 1056.45 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1061.70 | 0 | 0 | 0.19 | 0 | 0 | 0 |
| 24 Mar | 1061.35 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 1058.70 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1050.25 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1033.35 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1018.05 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1005.70 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1001.20 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1010.40 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1018.65 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1013.50 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1011.15 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1011.10 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1002.70 | 0 | 0 | - | 0 | 0 | 0 |
For Jsw Steel Limited - strike price 1080 expiring on 29MAY2025
Delta for 1080 PE is -0.69
Historical price for 1080 PE is as follows
On 25 Apr JSWSTEEL was trading at 1028.40. The strike last trading price was 65.65, which was -47.6 lower than the previous day. The implied volatity was 28.53, the open interest changed by 22 which increased total open position to 22
On 24 Apr JSWSTEEL was trading at 1044.50. The strike last trading price was 113.25, 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 23 Apr JSWSTEEL was trading at 1039.20. The strike last trading price was 113.25, 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 113.25, 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 113.25, 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 113.25, 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 113.25, 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 113.25, 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 113.25, 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 113.25, 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 113.25, 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 113.25, 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 113.25, 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 113.25, 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 113.25, 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 113.25, 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 113.25, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
On 27 Mar JSWSTEEL was trading at 1059.75. The strike last trading price was 113.25, 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 26 Mar JSWSTEEL was trading at 1056.45. 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 25 Mar JSWSTEEL was trading at 1061.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.19, 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 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 21 Mar JSWSTEEL was trading at 1058.70. 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 Mar JSWSTEEL was trading at 1050.25. 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 19 Mar JSWSTEEL was trading at 1033.35. 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 18 Mar JSWSTEEL was trading at 1018.05. 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 17 Mar JSWSTEEL was trading at 1005.70. 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 13 Mar JSWSTEEL was trading at 1001.20. 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 12 Mar JSWSTEEL was trading at 1010.40. 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 11 Mar JSWSTEEL was trading at 1018.65. 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 10 Mar JSWSTEEL was trading at 1013.50. 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 Mar JSWSTEEL was trading at 1011.15. 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 6 Mar JSWSTEEL was trading at 1011.10. 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 5 Mar JSWSTEEL was trading at 1002.70. 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
