JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
15 Apr 2025 04:10 PM IST
| JSWSTEEL 24APR2025 1090 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.19
Theta: -0.34
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 1008.00 | 1.25 | -1.8 | 29.94 | 108 | -2 | 152 | |||
| 11 Apr | 990.25 | 3.05 | 1.25 | 36.00 | 293 | -1 | 154 | |||
| 9 Apr | 945.55 | 1.8 | -0.8 | 40.37 | 33 | 5 | 152 | |||
| 8 Apr | 954.60 | 2.6 | 0.3 | 40.60 | 192 | -45 | 149 | |||
| 7 Apr | 930.30 | 2 | -1.55 | 43.57 | 277 | -28 | 196 | |||
| 4 Apr | 1005.75 | 3.85 | -5.8 | 26.42 | 889 | 80 | 224 | |||
| 3 Apr | 1044.05 | 9.5 | -5.1 | 24.28 | 425 | 19 | 142 | |||
| 2 Apr | 1055.90 | 14.5 | -0.9 | 24.99 | 301 | 16 | 123 | |||
| 1 Apr | 1056.25 | 15.9 | -1.9 | 24.09 | 583 | 8 | 104 | |||
| 28 Mar | 1063.20 | 18.15 | -1.65 | 23.90 | 437 | 14 | 96 | |||
| 27 Mar | 1059.75 | 19.7 | -0.35 | 24.41 | 67 | 12 | 82 | |||
| 26 Mar | 1056.45 | 19.8 | -3.05 | 26.68 | 96 | 11 | 71 | |||
| 25 Mar | 1061.70 | 22.3 | -0.95 | 25.99 | 101 | 33 | 60 | |||
| 24 Mar | 1061.35 | 23.25 | 3.55 | 25.66 | 52 | 20 | 27 | |||
| 21 Mar | 1058.70 | 19.7 | 1.4 | 21.61 | 8 | -1 | 6 | |||
| 20 Mar | 1050.25 | 18.3 | 4.3 | 23.56 | 6 | 2 | 6 | |||
| 19 Mar | 1033.35 | 14 | 5.4 | 24.45 | 6 | 2 | 3 | |||
| 18 Mar | 1018.05 | 8.6 | 0 | 0.00 | 0 | 1 | 0 | |||
| 17 Mar | 1005.70 | 8.6 | -4.65 | 24.41 | 1 | 0 | 0 | |||
| 13 Mar | 1001.20 | 13.25 | 0 | 6.01 | 0 | 0 | 0 | |||
| 12 Mar | 1010.40 | 13.25 | 0 | 5.07 | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Mar | 1013.50 | 13.25 | 0 | 4.97 | 0 | 0 | 0 | |||
For Jsw Steel Limited - strike price 1090 expiring on 24APR2025
Delta for 1090 CE is 0.06
Historical price for 1090 CE is as follows
On 15 Apr JSWSTEEL was trading at 1008.00. The strike last trading price was 1.25, which was -1.8 lower than the previous day. The implied volatity was 29.94, the open interest changed by -2 which decreased total open position to 152
On 11 Apr JSWSTEEL was trading at 990.25. The strike last trading price was 3.05, which was 1.25 higher than the previous day. The implied volatity was 36.00, the open interest changed by -1 which decreased total open position to 154
On 9 Apr JSWSTEEL was trading at 945.55. The strike last trading price was 1.8, which was -0.8 lower than the previous day. The implied volatity was 40.37, the open interest changed by 5 which increased total open position to 152
On 8 Apr JSWSTEEL was trading at 954.60. The strike last trading price was 2.6, which was 0.3 higher than the previous day. The implied volatity was 40.60, the open interest changed by -45 which decreased total open position to 149
On 7 Apr JSWSTEEL was trading at 930.30. The strike last trading price was 2, which was -1.55 lower than the previous day. The implied volatity was 43.57, the open interest changed by -28 which decreased total open position to 196
On 4 Apr JSWSTEEL was trading at 1005.75. The strike last trading price was 3.85, which was -5.8 lower than the previous day. The implied volatity was 26.42, the open interest changed by 80 which increased total open position to 224
On 3 Apr JSWSTEEL was trading at 1044.05. The strike last trading price was 9.5, which was -5.1 lower than the previous day. The implied volatity was 24.28, the open interest changed by 19 which increased total open position to 142
On 2 Apr JSWSTEEL was trading at 1055.90. The strike last trading price was 14.5, which was -0.9 lower than the previous day. The implied volatity was 24.99, the open interest changed by 16 which increased total open position to 123
On 1 Apr JSWSTEEL was trading at 1056.25. The strike last trading price was 15.9, which was -1.9 lower than the previous day. The implied volatity was 24.09, the open interest changed by 8 which increased total open position to 104
On 28 Mar JSWSTEEL was trading at 1063.20. The strike last trading price was 18.15, which was -1.65 lower than the previous day. The implied volatity was 23.90, the open interest changed by 14 which increased total open position to 96
On 27 Mar JSWSTEEL was trading at 1059.75. The strike last trading price was 19.7, which was -0.35 lower than the previous day. The implied volatity was 24.41, the open interest changed by 12 which increased total open position to 82
On 26 Mar JSWSTEEL was trading at 1056.45. The strike last trading price was 19.8, which was -3.05 lower than the previous day. The implied volatity was 26.68, the open interest changed by 11 which increased total open position to 71
On 25 Mar JSWSTEEL was trading at 1061.70. The strike last trading price was 22.3, which was -0.95 lower than the previous day. The implied volatity was 25.99, the open interest changed by 33 which increased total open position to 60
On 24 Mar JSWSTEEL was trading at 1061.35. The strike last trading price was 23.25, which was 3.55 higher than the previous day. The implied volatity was 25.66, the open interest changed by 20 which increased total open position to 27
On 21 Mar JSWSTEEL was trading at 1058.70. The strike last trading price was 19.7, which was 1.4 higher than the previous day. The implied volatity was 21.61, the open interest changed by -1 which decreased total open position to 6
On 20 Mar JSWSTEEL was trading at 1050.25. The strike last trading price was 18.3, which was 4.3 higher than the previous day. The implied volatity was 23.56, the open interest changed by 2 which increased total open position to 6
On 19 Mar JSWSTEEL was trading at 1033.35. The strike last trading price was 14, which was 5.4 higher than the previous day. The implied volatity was 24.45, the open interest changed by 2 which increased total open position to 3
On 18 Mar JSWSTEEL was trading at 1018.05. The strike last trading price was 8.6, 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 17 Mar JSWSTEEL was trading at 1005.70. The strike last trading price was 8.6, which was -4.65 lower than the previous day. The implied volatity was 24.41, 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 13.25, which was 0 lower than the previous day. The implied volatity was 6.01, 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 13.25, which was 0 lower than the previous day. The implied volatity was 5.07, 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 13.25, which was 0 lower than the previous day. The implied volatity was 4.97, the open interest changed by 0 which decreased total open position to 0
| JSWSTEEL 24APR2025 1090 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 1008.00 | 128.95 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Apr | 990.25 | 128.95 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 945.55 | 128.95 | 0 | 0.00 | 0 | -2 | 0 |
| 8 Apr | 954.60 | 128.95 | 46 | - | 12 | 0 | 35 |
| 7 Apr | 930.30 | 82.95 | 0 | 0.00 | 0 | 9 | 0 |
| 4 Apr | 1005.75 | 82.95 | 36.65 | 32.50 | 47 | 8 | 34 |
| 3 Apr | 1044.05 | 46.3 | 2.5 | 19.25 | 1 | 0 | 26 |
| 2 Apr | 1055.90 | 43.8 | 1.8 | 26.29 | 16 | 4 | 28 |
| 1 Apr | 1056.25 | 42.45 | 1.1 | 27.44 | 189 | 17 | 25 |
| 28 Mar | 1063.20 | 41.35 | -2.65 | 25.01 | 3 | 0 | 8 |
| 27 Mar | 1059.75 | 44 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 1056.45 | 44 | 0 | 0.00 | 0 | 6 | 0 |
| 25 Mar | 1061.70 | 44 | -0.75 | 26.35 | 13 | 5 | 7 |
| 24 Mar | 1061.35 | 44.75 | -26.7 | 27.53 | 3 | 0 | 2 |
| 21 Mar | 1058.70 | 71.45 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 1050.25 | 71.45 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 1033.35 | 71.45 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 1018.05 | 71.45 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 1005.70 | 71.45 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 1001.20 | 71.45 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 1010.40 | 71.45 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 1013.50 | 71.45 | -44.9 | 19.26 | 2 | 0 | 0 |
For Jsw Steel Limited - strike price 1090 expiring on 24APR2025
Delta for 1090 PE is 0.00
Historical price for 1090 PE is as follows
On 15 Apr JSWSTEEL was trading at 1008.00. The strike last trading price was 128.95, 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 11 Apr JSWSTEEL was trading at 990.25. The strike last trading price was 128.95, 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 9 Apr JSWSTEEL was trading at 945.55. The strike last trading price was 128.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 8 Apr JSWSTEEL was trading at 954.60. The strike last trading price was 128.95, which was 46 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 7 Apr JSWSTEEL was trading at 930.30. The strike last trading price was 82.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 4 Apr JSWSTEEL was trading at 1005.75. The strike last trading price was 82.95, which was 36.65 higher than the previous day. The implied volatity was 32.50, the open interest changed by 8 which increased total open position to 34
On 3 Apr JSWSTEEL was trading at 1044.05. The strike last trading price was 46.3, which was 2.5 higher than the previous day. The implied volatity was 19.25, the open interest changed by 0 which decreased total open position to 26
On 2 Apr JSWSTEEL was trading at 1055.90. The strike last trading price was 43.8, which was 1.8 higher than the previous day. The implied volatity was 26.29, the open interest changed by 4 which increased total open position to 28
On 1 Apr JSWSTEEL was trading at 1056.25. The strike last trading price was 42.45, which was 1.1 higher than the previous day. The implied volatity was 27.44, the open interest changed by 17 which increased total open position to 25
On 28 Mar JSWSTEEL was trading at 1063.20. The strike last trading price was 41.35, which was -2.65 lower than the previous day. The implied volatity was 25.01, the open interest changed by 0 which decreased total open position to 8
On 27 Mar JSWSTEEL was trading at 1059.75. The strike last trading price was 44, 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 26 Mar JSWSTEEL was trading at 1056.45. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 25 Mar JSWSTEEL was trading at 1061.70. The strike last trading price was 44, which was -0.75 lower than the previous day. The implied volatity was 26.35, the open interest changed by 5 which increased total open position to 7
On 24 Mar JSWSTEEL was trading at 1061.35. The strike last trading price was 44.75, which was -26.7 lower than the previous day. The implied volatity was 27.53, the open interest changed by 0 which decreased total open position to 2
On 21 Mar JSWSTEEL was trading at 1058.70. The strike last trading price was 71.45, 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 20 Mar JSWSTEEL was trading at 1050.25. The strike last trading price was 71.45, 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 19 Mar JSWSTEEL was trading at 1033.35. The strike last trading price was 71.45, 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 18 Mar JSWSTEEL was trading at 1018.05. The strike last trading price was 71.45, 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 17 Mar JSWSTEEL was trading at 1005.70. The strike last trading price was 71.45, 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 13 Mar JSWSTEEL was trading at 1001.20. The strike last trading price was 71.45, 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 12 Mar JSWSTEEL was trading at 1010.40. The strike last trading price was 71.45, 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 10 Mar JSWSTEEL was trading at 1013.50. The strike last trading price was 71.45, which was -44.9 lower than the previous day. The implied volatity was 19.26, the open interest changed by 0 which decreased total open position to 0
