JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
25 Apr 2025 04:10 PM IST
| JSWSTEEL 29MAY2025 1100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0.99
Theta: -0.49
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 1028.40 | 12.85 | -6.25 | 29.23 | 999 | 203 | 766 | |||
| 24 Apr | 1044.50 | 19.2 | 1.2 | 28.59 | 395 | 70 | 560 | |||
| 23 Apr | 1039.20 | 17 | -4.2 | 28.48 | 485 | 56 | 484 | |||
| 22 Apr | 1044.20 | 21.55 | 3.7 | 29.34 | 982 | 155 | 427 | |||
| 21 Apr | 1034.00 | 18.5 | 7.45 | 28.38 | 512 | 77 | 272 | |||
| 17 Apr | 1007.20 | 10.8 | -2.8 | 26.84 | 314 | 80 | 196 | |||
| 16 Apr | 1009.40 | 12.4 | -0.7 | 27.56 | 3,621 | 59 | 116 | |||
| 15 Apr | 1008.00 | 13.65 | -1 | 28.29 | 125 | 25 | 59 | |||
|
|
||||||||||
| 11 Apr | 990.25 | 14.75 | 4.8 | 31.58 | 39 | 13 | 34 | |||
| 9 Apr | 945.55 | 9.95 | 0 | 34.47 | 6 | 1 | 21 | |||
| 8 Apr | 954.60 | 9.95 | 2.75 | 32.93 | 5 | -1 | 20 | |||
| 7 Apr | 930.30 | 9.35 | -3.8 | 36.69 | 17 | 0 | 23 | |||
| 4 Apr | 1005.75 | 13 | -12 | 24.59 | 32 | 8 | 23 | |||
| 3 Apr | 1044.05 | 25 | -2.75 | 25.34 | 17 | 12 | 15 | |||
| 2 Apr | 1055.90 | 27.75 | 5.05 | 24.00 | 4 | 3 | 3 | |||
| 1 Apr | 1056.25 | 22.7 | 0 | 1.62 | 0 | 0 | 0 | |||
| 28 Mar | 1063.20 | 22.7 | 0 | 1.29 | 0 | 0 | 0 | |||
| 27 Mar | 1059.75 | 22.7 | 0 | 1.44 | 0 | 0 | 0 | |||
| 26 Mar | 1056.45 | 22.7 | 0 | 1.54 | 0 | 0 | 0 | |||
| 25 Mar | 1061.70 | 22.7 | 0 | 1.42 | 0 | 0 | 0 | |||
| 24 Mar | 1061.35 | 22.7 | 0 | 1.11 | 0 | 0 | 0 | |||
| 21 Mar | 1058.70 | 22.7 | 0 | 1.86 | 0 | 0 | 0 | |||
| 20 Mar | 1050.25 | 22.7 | 0 | 1.78 | 0 | 0 | 0 | |||
| 19 Mar | 1033.35 | 22.7 | 0 | 2.84 | 0 | 0 | 0 | |||
| 18 Mar | 1018.05 | 22.7 | 0 | 4.08 | 0 | 0 | 0 | |||
| 17 Mar | 1005.70 | 0 | 0 | 4.35 | 0 | 0 | 0 | |||
| 13 Mar | 1001.20 | 0 | 0 | 4.42 | 0 | 0 | 0 | |||
| 12 Mar | 1010.40 | 0 | 0 | 3.84 | 0 | 0 | 0 | |||
| 11 Mar | 1018.65 | 0 | 0 | 3.26 | 0 | 0 | 0 | |||
| 10 Mar | 1013.50 | 0 | 0 | 3.61 | 0 | 0 | 0 | |||
| 7 Mar | 1011.15 | 0 | 0 | 3.54 | 0 | 0 | 0 | |||
| 6 Mar | 1011.10 | 0 | 0 | 3.55 | 0 | 0 | 0 | |||
| 5 Mar | 1002.70 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Jsw Steel Limited - strike price 1100 expiring on 29MAY2025
Delta for 1100 CE is 0.25
Historical price for 1100 CE is as follows
On 25 Apr JSWSTEEL was trading at 1028.40. The strike last trading price was 12.85, which was -6.25 lower than the previous day. The implied volatity was 29.23, the open interest changed by 203 which increased total open position to 766
On 24 Apr JSWSTEEL was trading at 1044.50. The strike last trading price was 19.2, which was 1.2 higher than the previous day. The implied volatity was 28.59, the open interest changed by 70 which increased total open position to 560
On 23 Apr JSWSTEEL was trading at 1039.20. The strike last trading price was 17, which was -4.2 lower than the previous day. The implied volatity was 28.48, the open interest changed by 56 which increased total open position to 484
On 22 Apr JSWSTEEL was trading at 1044.20. The strike last trading price was 21.55, which was 3.7 higher than the previous day. The implied volatity was 29.34, the open interest changed by 155 which increased total open position to 427
On 21 Apr JSWSTEEL was trading at 1034.00. The strike last trading price was 18.5, which was 7.45 higher than the previous day. The implied volatity was 28.38, the open interest changed by 77 which increased total open position to 272
On 17 Apr JSWSTEEL was trading at 1007.20. The strike last trading price was 10.8, which was -2.8 lower than the previous day. The implied volatity was 26.84, the open interest changed by 80 which increased total open position to 196
On 16 Apr JSWSTEEL was trading at 1009.40. The strike last trading price was 12.4, which was -0.7 lower than the previous day. The implied volatity was 27.56, the open interest changed by 59 which increased total open position to 116
On 15 Apr JSWSTEEL was trading at 1008.00. The strike last trading price was 13.65, which was -1 lower than the previous day. The implied volatity was 28.29, the open interest changed by 25 which increased total open position to 59
On 11 Apr JSWSTEEL was trading at 990.25. The strike last trading price was 14.75, which was 4.8 higher than the previous day. The implied volatity was 31.58, the open interest changed by 13 which increased total open position to 34
On 9 Apr JSWSTEEL was trading at 945.55. The strike last trading price was 9.95, which was 0 lower than the previous day. The implied volatity was 34.47, the open interest changed by 1 which increased total open position to 21
On 8 Apr JSWSTEEL was trading at 954.60. The strike last trading price was 9.95, which was 2.75 higher than the previous day. The implied volatity was 32.93, the open interest changed by -1 which decreased total open position to 20
On 7 Apr JSWSTEEL was trading at 930.30. The strike last trading price was 9.35, which was -3.8 lower than the previous day. The implied volatity was 36.69, the open interest changed by 0 which decreased total open position to 23
On 4 Apr JSWSTEEL was trading at 1005.75. The strike last trading price was 13, which was -12 lower than the previous day. The implied volatity was 24.59, the open interest changed by 8 which increased total open position to 23
On 3 Apr JSWSTEEL was trading at 1044.05. The strike last trading price was 25, which was -2.75 lower than the previous day. The implied volatity was 25.34, the open interest changed by 12 which increased total open position to 15
On 2 Apr JSWSTEEL was trading at 1055.90. The strike last trading price was 27.75, which was 5.05 higher than the previous day. The implied volatity was 24.00, the open interest changed by 3 which increased total open position to 3
On 1 Apr JSWSTEEL was trading at 1056.25. The strike last trading price was 22.7, which was 0 lower than the previous day. The implied volatity was 1.62, 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 22.7, which was 0 lower than the previous day. The implied volatity was 1.29, 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 22.7, which was 0 lower than the previous day. The implied volatity was 1.44, 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 22.7, which was 0 lower than the previous day. The implied volatity was 1.54, 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 22.7, which was 0 lower than the previous day. The implied volatity was 1.42, 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 22.7, which was 0 lower than the previous day. The implied volatity was 1.11, 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 22.7, which was 0 lower than the previous day. The implied volatity was 1.86, 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 22.7, which was 0 lower than the previous day. The implied volatity was 1.78, 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 22.7, which was 0 lower than the previous day. The implied volatity was 2.84, 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 22.7, which was 0 lower than the previous day. The implied volatity was 4.08, 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 4.35, 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 4.42, 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 3.84, 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 3.26, 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 3.61, 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 3.54, 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 3.55, 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 0.00, the open interest changed by 0 which decreased total open position to 0
| JSWSTEEL 29MAY2025 1100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0.97
Theta: -0.17
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 1028.40 | 80.4 | 7.9 | 28.36 | 30 | 10 | 14 |
| 24 Apr | 1044.50 | 72.5 | 1.1 | 35.10 | 1 | 0 | 4 |
| 23 Apr | 1039.20 | 71.4 | 0 | 0.00 | 0 | 2 | 0 |
| 22 Apr | 1044.20 | 71.4 | -6.6 | 34.04 | 3 | 1 | 3 |
| 21 Apr | 1034.00 | 78 | -50.2 | 35.25 | 2 | 1 | 1 |
| 17 Apr | 1007.20 | 128.2 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1009.40 | 128.2 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1008.00 | 128.2 | 0 | - | 0 | 0 | 0 |
| 11 Apr | 990.25 | 128.2 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 945.55 | 128.2 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 954.60 | 128.2 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 930.30 | 128.2 | 0 | - | 0 | 0 | 0 |
| 4 Apr | 1005.75 | 128.2 | 0 | - | 0 | 0 | 0 |
| 3 Apr | 1044.05 | 128.2 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1055.90 | 128.2 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1056.25 | 128.2 | 0 | - | 0 | 0 | 0 |
| 28 Mar | 1063.20 | 128.2 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1059.75 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 1056.45 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1061.70 | 0 | 0 | - | 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 | 0.00 | 0 | 0 | 0 |
For Jsw Steel Limited - strike price 1100 expiring on 29MAY2025
Delta for 1100 PE is -0.76
Historical price for 1100 PE is as follows
On 25 Apr JSWSTEEL was trading at 1028.40. The strike last trading price was 80.4, which was 7.9 higher than the previous day. The implied volatity was 28.36, the open interest changed by 10 which increased total open position to 14
On 24 Apr JSWSTEEL was trading at 1044.50. The strike last trading price was 72.5, which was 1.1 higher than the previous day. The implied volatity was 35.10, the open interest changed by 0 which decreased total open position to 4
On 23 Apr JSWSTEEL was trading at 1039.20. The strike last trading price was 71.4, which was 0 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 22 Apr JSWSTEEL was trading at 1044.20. The strike last trading price was 71.4, which was -6.6 lower than the previous day. The implied volatity was 34.04, the open interest changed by 1 which increased total open position to 3
On 21 Apr JSWSTEEL was trading at 1034.00. The strike last trading price was 78, which was -50.2 lower than the previous day. The implied volatity was 35.25, the open interest changed by 1 which increased total open position to 1
On 17 Apr JSWSTEEL was trading at 1007.20. The strike last trading price was 128.2, 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 128.2, 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 128.2, 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 128.2, 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 128.2, 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 128.2, 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 128.2, 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 128.2, 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 128.2, 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 128.2, 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 128.2, 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 128.2, 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 27 Mar JSWSTEEL was trading at 1059.75. 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
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 -, 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 0.00, the open interest changed by 0 which decreased total open position to 0
