JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
16 Sep 2024 04:10 PM IST
| JSWSTEEL 1100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 971.00 | 0.65 | 0.35 | 2,33,550 | 22,950 | 1,51,200 | ||||
| 13 Sept | 954.55 | 0.3 | 0.00 | 51,300 | -1,350 | 1,28,250 | ||||
| 12 Sept | 954.80 | 0.3 | 0.00 | 26,325 | -2,700 | 1,29,600 | ||||
| 11 Sept | 927.75 | 0.3 | -0.10 | 12,150 | -2,025 | 1,32,300 | ||||
| 10 Sept | 938.75 | 0.4 | -0.05 | 33,750 | -4,725 | 1,35,675 | ||||
| 9 Sept | 934.25 | 0.45 | -0.05 | 14,850 | 0 | 1,40,400 | ||||
| 6 Sept | 932.80 | 0.5 | -0.10 | 45,225 | 1,350 | 1,40,400 | ||||
| 5 Sept | 925.45 | 0.6 | -0.15 | 27,000 | 0 | 1,38,375 | ||||
| 4 Sept | 933.05 | 0.75 | 0.20 | 37,800 | -2,025 | 1,38,375 | ||||
|
|
||||||||||
| 3 Sept | 930.95 | 0.55 | -0.25 | 21,600 | -2,025 | 1,40,400 | ||||
| 2 Sept | 940.45 | 0.8 | -0.40 | 1,10,700 | 41,175 | 1,45,800 | ||||
| 30 Aug | 941.10 | 1.2 | 0.20 | 2,17,350 | 73,575 | 1,03,275 | ||||
| 29 Aug | 939.70 | 1 | -0.40 | 18,900 | 2,700 | 29,700 | ||||
| 28 Aug | 949.25 | 1.4 | -0.05 | 12,825 | 11,475 | 26,325 | ||||
| 27 Aug | 944.00 | 1.45 | 15,525 | 14,175 | 14,175 | |||||
For Jsw Steel Limited - strike price 1100 expiring on 26SEP2024
Delta for 1100 CE is -
Historical price for 1100 CE is as follows
On 16 Sept JSWSTEEL was trading at 971.00. The strike last trading price was 0.65, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 22950 which increased total open position to 151200
On 13 Sept JSWSTEEL was trading at 954.55. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 128250
On 12 Sept JSWSTEEL was trading at 954.80. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 129600
On 11 Sept JSWSTEEL was trading at 927.75. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 132300
On 10 Sept JSWSTEEL was trading at 938.75. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -4725 which decreased total open position to 135675
On 9 Sept JSWSTEEL was trading at 934.25. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 140400
On 6 Sept JSWSTEEL was trading at 932.80. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 140400
On 5 Sept JSWSTEEL was trading at 925.45. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 138375
On 4 Sept JSWSTEEL was trading at 933.05. The strike last trading price was 0.75, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 138375
On 3 Sept JSWSTEEL was trading at 930.95. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 140400
On 2 Sept JSWSTEEL was trading at 940.45. The strike last trading price was 0.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 41175 which increased total open position to 145800
On 30 Aug JSWSTEEL was trading at 941.10. The strike last trading price was 1.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 73575 which increased total open position to 103275
On 29 Aug JSWSTEEL was trading at 939.70. The strike last trading price was 1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 29700
On 28 Aug JSWSTEEL was trading at 949.25. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 11475 which increased total open position to 26325
On 27 Aug JSWSTEEL was trading at 944.00. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 14175 which increased total open position to 14175
| JSWSTEEL 1100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 971.00 | 125 | -18.00 | 5,400 | 675 | 33,075 |
| 13 Sept | 954.55 | 143 | -1.70 | 6,075 | 0 | 26,325 |
| 12 Sept | 954.80 | 144.7 | -20.30 | 6,075 | 0 | 26,325 |
| 11 Sept | 927.75 | 165 | -0.80 | 2,025 | -675 | 27,000 |
| 10 Sept | 938.75 | 165.8 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 934.25 | 165.8 | 0.00 | 0 | -1,350 | 0 |
| 6 Sept | 932.80 | 165.8 | 9.35 | 3,375 | -1,350 | 27,675 |
| 5 Sept | 925.45 | 156.45 | -8.25 | 1,350 | 0 | 29,025 |
| 4 Sept | 933.05 | 164.7 | 9.10 | 4,725 | -2,025 | 29,025 |
| 3 Sept | 930.95 | 155.6 | 0.60 | 675 | 0 | 30,375 |
| 2 Sept | 940.45 | 155 | 5.00 | 1,350 | 675 | 31,050 |
| 30 Aug | 941.10 | 150 | -1.00 | 8,100 | 2,025 | 29,700 |
| 29 Aug | 939.70 | 151 | 4.40 | 6,750 | 675 | 27,675 |
| 28 Aug | 949.25 | 146.6 | 2.45 | 12,150 | 11,475 | 26,325 |
| 27 Aug | 944.00 | 144.15 | 14,850 | 14,175 | 14,175 | |
For Jsw Steel Limited - strike price 1100 expiring on 26SEP2024
Delta for 1100 PE is -
Historical price for 1100 PE is as follows
On 16 Sept JSWSTEEL was trading at 971.00. The strike last trading price was 125, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 33075
On 13 Sept JSWSTEEL was trading at 954.55. The strike last trading price was 143, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26325
On 12 Sept JSWSTEEL was trading at 954.80. The strike last trading price was 144.7, which was -20.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26325
On 11 Sept JSWSTEEL was trading at 927.75. The strike last trading price was 165, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 27000
On 10 Sept JSWSTEEL was trading at 938.75. The strike last trading price was 165.8, 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 9 Sept JSWSTEEL was trading at 934.25. The strike last trading price was 165.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 0
On 6 Sept JSWSTEEL was trading at 932.80. The strike last trading price was 165.8, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 27675
On 5 Sept JSWSTEEL was trading at 925.45. The strike last trading price was 156.45, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29025
On 4 Sept JSWSTEEL was trading at 933.05. The strike last trading price was 164.7, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 29025
On 3 Sept JSWSTEEL was trading at 930.95. The strike last trading price was 155.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30375
On 2 Sept JSWSTEEL was trading at 940.45. The strike last trading price was 155, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 31050
On 30 Aug JSWSTEEL was trading at 941.10. The strike last trading price was 150, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 29700
On 29 Aug JSWSTEEL was trading at 939.70. The strike last trading price was 151, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 27675
On 28 Aug JSWSTEEL was trading at 949.25. The strike last trading price was 146.6, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 11475 which increased total open position to 26325
On 27 Aug JSWSTEEL was trading at 944.00. The strike last trading price was 144.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 14175 which increased total open position to 14175