JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
14 Nov 2024 04:10 PM IST
| JSWSTEEL 28NOV2024 1090 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.10
Theta: -0.13
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 939.05 | 0.55 | -0.15 | 36.16 | 16 | -2 | 137 | |||
| 13 Nov | 935.95 | 0.7 | -0.30 | 36.93 | 62 | -29 | 140 | |||
| 12 Nov | 957.25 | 1 | -0.85 | 33.51 | 328 | 38 | 194 | |||
| 11 Nov | 979.00 | 1.85 | -1.95 | 30.47 | 178 | -24 | 157 | |||
| 8 Nov | 996.40 | 3.8 | 0.10 | 29.74 | 359 | -12 | 202 | |||
| 7 Nov | 989.80 | 3.7 | -1.10 | 29.74 | 386 | -26 | 215 | |||
| 6 Nov | 1008.65 | 4.8 | -1.20 | 26.96 | 471 | 36 | 244 | |||
| 5 Nov | 999.50 | 6 | 4.15 | 30.06 | 493 | 82 | 211 | |||
| 4 Nov | 954.90 | 1.85 | -1.15 | 31.48 | 129 | 61 | 133 | |||
| 1 Nov | 968.30 | 3 | 0.05 | 29.99 | 10 | 0 | 71 | |||
| 31 Oct | 963.65 | 2.95 | 0.15 | - | 62 | 15 | 72 | |||
| 30 Oct | 957.30 | 2.8 | -0.45 | - | 94 | -2 | 55 | |||
| 29 Oct | 958.80 | 3.25 | -1.15 | - | 537 | 2 | 58 | |||
| 28 Oct | 967.25 | 4.4 | -0.30 | - | 1,270 | 46 | 58 | |||
| 25 Oct | 943.85 | 4.7 | -1.35 | - | 1 | 0 | 12 | |||
| 24 Oct | 958.10 | 6.05 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 954.45 | 6.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 963.65 | 6.05 | -6.90 | - | 1 | 0 | 12 | |||
| 21 Oct | 981.45 | 12.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 992.60 | 12.95 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Oct | 979.50 | 12.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 989.35 | 12.95 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1000.85 | 12.95 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1012.50 | 12.95 | 0.00 | - | 0 | -1 | 0 | |||
| 11 Oct | 1012.05 | 12.95 | -2.30 | - | 1 | 0 | 13 | |||
| 9 Oct | 994.50 | 15.25 | 0.00 | - | 0 | 13 | 0 | |||
| 8 Oct | 998.20 | 15.25 | -12.40 | - | 16 | 13 | 13 | |||
| 7 Oct | 1018.75 | 27.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1033.75 | 27.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1039.10 | 27.65 | - | 0 | 0 | 0 | ||||
For Jsw Steel Limited - strike price 1090 expiring on 28NOV2024
Delta for 1090 CE is 0.02
Historical price for 1090 CE is as follows
On 14 Nov JSWSTEEL was trading at 939.05. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 36.16, the open interest changed by -2 which decreased total open position to 137
On 13 Nov JSWSTEEL was trading at 935.95. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was 36.93, the open interest changed by -29 which decreased total open position to 140
On 12 Nov JSWSTEEL was trading at 957.25. The strike last trading price was 1, which was -0.85 lower than the previous day. The implied volatity was 33.51, the open interest changed by 38 which increased total open position to 194
On 11 Nov JSWSTEEL was trading at 979.00. The strike last trading price was 1.85, which was -1.95 lower than the previous day. The implied volatity was 30.47, the open interest changed by -24 which decreased total open position to 157
On 8 Nov JSWSTEEL was trading at 996.40. The strike last trading price was 3.8, which was 0.10 higher than the previous day. The implied volatity was 29.74, the open interest changed by -12 which decreased total open position to 202
On 7 Nov JSWSTEEL was trading at 989.80. The strike last trading price was 3.7, which was -1.10 lower than the previous day. The implied volatity was 29.74, the open interest changed by -26 which decreased total open position to 215
On 6 Nov JSWSTEEL was trading at 1008.65. The strike last trading price was 4.8, which was -1.20 lower than the previous day. The implied volatity was 26.96, the open interest changed by 36 which increased total open position to 244
On 5 Nov JSWSTEEL was trading at 999.50. The strike last trading price was 6, which was 4.15 higher than the previous day. The implied volatity was 30.06, the open interest changed by 82 which increased total open position to 211
On 4 Nov JSWSTEEL was trading at 954.90. The strike last trading price was 1.85, which was -1.15 lower than the previous day. The implied volatity was 31.48, the open interest changed by 61 which increased total open position to 133
On 1 Nov JSWSTEEL was trading at 968.30. The strike last trading price was 3, which was 0.05 higher than the previous day. The implied volatity was 29.99, the open interest changed by 0 which decreased total open position to 71
On 31 Oct JSWSTEEL was trading at 963.65. The strike last trading price was 2.95, which was 0.15 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 2.8, which was -0.45 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 3.25, which was -1.15 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 4.4, which was -0.30 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 4.7, which was -1.35 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 6.05, 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 6.05, 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 6.05, which was -6.90 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 12.95, 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 12.95, 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 12.95, 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 12.95, 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 12.95, 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 12.95, 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 12.95, which was -2.30 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 15.25, 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 15.25, which was -12.40 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 27.65, 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 27.65, 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 27.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| JSWSTEEL 28NOV2024 1090 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 | 93.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 935.95 | 93.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 957.25 | 93.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 979.00 | 93.7 | 0.00 | 0.00 | 0 | 3 | 0 |
| 8 Nov | 996.40 | 93.7 | 4.75 | 31.54 | 5 | 2 | 6 |
| 7 Nov | 989.80 | 88.95 | 0.95 | - | 3 | 1 | 3 |
| 6 Nov | 1008.65 | 88 | -10.45 | 36.88 | 2 | 1 | 1 |
| 5 Nov | 999.50 | 98.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 954.90 | 98.45 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 968.30 | 98.45 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 963.65 | 98.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 957.30 | 98.45 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 958.80 | 98.45 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 967.25 | 98.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 943.85 | 98.45 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 958.10 | 98.45 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 954.45 | 98.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 963.65 | 98.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 981.45 | 98.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 992.60 | 98.45 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 979.50 | 98.45 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 989.35 | 98.45 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1000.85 | 98.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1012.50 | 98.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1012.05 | 98.45 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 994.50 | 98.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 998.20 | 98.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1018.75 | 98.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1033.75 | 98.45 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1039.10 | 98.45 | - | 0 | 0 | 0 | |
For Jsw Steel Limited - strike price 1090 expiring on 28NOV2024
Delta for 1090 PE is 0.00
Historical price for 1090 PE is as follows
On 14 Nov JSWSTEEL was trading at 939.05. The strike last trading price was 93.7, 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 93.7, 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 93.7, 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 11 Nov JSWSTEEL was trading at 979.00. The strike last trading price was 93.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 8 Nov JSWSTEEL was trading at 996.40. The strike last trading price was 93.7, which was 4.75 higher than the previous day. The implied volatity was 31.54, the open interest changed by 2 which increased total open position to 6
On 7 Nov JSWSTEEL was trading at 989.80. The strike last trading price was 88.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3
On 6 Nov JSWSTEEL was trading at 1008.65. The strike last trading price was 88, which was -10.45 lower than the previous day. The implied volatity was 36.88, the open interest changed by 1 which increased total open position to 1
On 5 Nov JSWSTEEL was trading at 999.50. The strike last trading price was 98.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov JSWSTEEL was trading at 954.90. The strike last trading price was 98.45, which was 0.00 lower than the previous day. The implied volatity was -, 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 98.45, which was 0.00 lower than the previous day. The implied volatity was -, 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 98.45, 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 98.45, 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 98.45, 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 98.45, 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 98.45, 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 98.45, 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 98.45, 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 98.45, 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 98.45, 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 98.45, 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 98.45, 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 98.45, 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 98.45, 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 98.45, 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 98.45, 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 98.45, 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 98.45, 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 98.45, 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 98.45, 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 98.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
