JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
11 Apr 2025 04:10 PM IST
| JSWSTEEL 24APR2025 1110 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.25
Theta: -0.37
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 11 Apr | 990.25 | 2.05 | 1 | 37.55 | 361 | 41 | 181 | |||
| 9 Apr | 945.55 | 1.05 | -0.7 | 40.37 | 21 | -3 | 140 | |||
| 8 Apr | 954.60 | 1.75 | -0.1 | 41.40 | 245 | -14 | 150 | |||
| 7 Apr | 930.30 | 1.45 | -0.65 | 44.73 | 120 | 18 | 165 | |||
| 4 Apr | 1005.75 | 2.25 | -3.55 | 26.94 | 320 | -22 | 157 | |||
| 3 Apr | 1044.05 | 5.65 | -3.7 | 24.49 | 277 | -43 | 180 | |||
| 2 Apr | 1055.90 | 9.3 | -0.6 | 25.26 | 236 | -39 | 222 | |||
| 1 Apr | 1056.25 | 10.1 | -1.6 | 24.18 | 452 | 136 | 260 | |||
| 28 Mar | 1063.20 | 12.4 | -1.25 | 24.37 | 200 | 61 | 124 | |||
| 27 Mar | 1059.75 | 13.65 | -0.4 | 24.80 | 64 | 29 | 61 | |||
| 26 Mar | 1056.45 | 13.75 | -2.85 | 26.67 | 76 | -4 | 31 | |||
| 25 Mar | 1061.70 | 16.6 | 0.5 | 26.87 | 75 | 7 | 34 | |||
| 24 Mar | 1061.35 | 16.1 | 0.85 | 25.39 | 41 | -9 | 27 | |||
| 21 Mar | 1058.70 | 15.8 | 3.6 | 23.92 | 16 | 6 | 35 | |||
| 20 Mar | 1050.25 | 12.15 | 2.05 | 23.24 | 24 | 14 | 27 | |||
| 19 Mar | 1033.35 | 10.1 | 4.05 | 25.12 | 23 | 13 | 13 | |||
| 18 Mar | 1018.05 | 6.05 | 0 | 0.00 | 0 | -1 | 0 | |||
| 17 Mar | 1005.70 | 6.05 | -2.7 | 24.77 | 1 | 0 | 1 | |||
| 13 Mar | 1001.20 | 8.75 | -1.3 | 28.32 | 1 | 0 | 0 | |||
| 12 Mar | 1010.40 | 10.05 | 0 | 6.41 | 0 | 0 | 0 | |||
For Jsw Steel Limited - strike price 1110 expiring on 24APR2025
Delta for 1110 CE is 0.07
Historical price for 1110 CE is as follows
On 11 Apr JSWSTEEL was trading at 990.25. The strike last trading price was 2.05, which was 1 higher than the previous day. The implied volatity was 37.55, the open interest changed by 41 which increased total open position to 181
On 9 Apr JSWSTEEL was trading at 945.55. The strike last trading price was 1.05, which was -0.7 lower than the previous day. The implied volatity was 40.37, the open interest changed by -3 which decreased total open position to 140
On 8 Apr JSWSTEEL was trading at 954.60. The strike last trading price was 1.75, which was -0.1 lower than the previous day. The implied volatity was 41.40, the open interest changed by -14 which decreased total open position to 150
On 7 Apr JSWSTEEL was trading at 930.30. The strike last trading price was 1.45, which was -0.65 lower than the previous day. The implied volatity was 44.73, the open interest changed by 18 which increased total open position to 165
On 4 Apr JSWSTEEL was trading at 1005.75. The strike last trading price was 2.25, which was -3.55 lower than the previous day. The implied volatity was 26.94, the open interest changed by -22 which decreased total open position to 157
On 3 Apr JSWSTEEL was trading at 1044.05. The strike last trading price was 5.65, which was -3.7 lower than the previous day. The implied volatity was 24.49, the open interest changed by -43 which decreased total open position to 180
On 2 Apr JSWSTEEL was trading at 1055.90. The strike last trading price was 9.3, which was -0.6 lower than the previous day. The implied volatity was 25.26, the open interest changed by -39 which decreased total open position to 222
On 1 Apr JSWSTEEL was trading at 1056.25. The strike last trading price was 10.1, which was -1.6 lower than the previous day. The implied volatity was 24.18, the open interest changed by 136 which increased total open position to 260
On 28 Mar JSWSTEEL was trading at 1063.20. The strike last trading price was 12.4, which was -1.25 lower than the previous day. The implied volatity was 24.37, the open interest changed by 61 which increased total open position to 124
On 27 Mar JSWSTEEL was trading at 1059.75. The strike last trading price was 13.65, which was -0.4 lower than the previous day. The implied volatity was 24.80, the open interest changed by 29 which increased total open position to 61
On 26 Mar JSWSTEEL was trading at 1056.45. The strike last trading price was 13.75, which was -2.85 lower than the previous day. The implied volatity was 26.67, the open interest changed by -4 which decreased total open position to 31
On 25 Mar JSWSTEEL was trading at 1061.70. The strike last trading price was 16.6, which was 0.5 higher than the previous day. The implied volatity was 26.87, the open interest changed by 7 which increased total open position to 34
On 24 Mar JSWSTEEL was trading at 1061.35. The strike last trading price was 16.1, which was 0.85 higher than the previous day. The implied volatity was 25.39, the open interest changed by -9 which decreased total open position to 27
On 21 Mar JSWSTEEL was trading at 1058.70. The strike last trading price was 15.8, which was 3.6 higher than the previous day. The implied volatity was 23.92, the open interest changed by 6 which increased total open position to 35
On 20 Mar JSWSTEEL was trading at 1050.25. The strike last trading price was 12.15, which was 2.05 higher than the previous day. The implied volatity was 23.24, the open interest changed by 14 which increased total open position to 27
On 19 Mar JSWSTEEL was trading at 1033.35. The strike last trading price was 10.1, which was 4.05 higher than the previous day. The implied volatity was 25.12, the open interest changed by 13 which increased total open position to 13
On 18 Mar JSWSTEEL was trading at 1018.05. The strike last trading price was 6.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 17 Mar JSWSTEEL was trading at 1005.70. The strike last trading price was 6.05, which was -2.7 lower than the previous day. The implied volatity was 24.77, the open interest changed by 0 which decreased total open position to 1
On 13 Mar JSWSTEEL was trading at 1001.20. The strike last trading price was 8.75, which was -1.3 lower than the previous day. The implied volatity was 28.32, 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 10.05, which was 0 lower than the previous day. The implied volatity was 6.41, the open interest changed by 0 which decreased total open position to 0
| JSWSTEEL 24APR2025 1110 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 990.25 | 59.3 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 945.55 | 59.3 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 954.60 | 59.3 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 930.30 | 59.3 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 1005.75 | 59.3 | 0 | 0.00 | 0 | 1 | 0 |
| 3 Apr | 1044.05 | 59.3 | 5.5 | - | 3 | 1 | 12 |
| 2 Apr | 1055.90 | 53.8 | 0 | 0.00 | 0 | 4 | 0 |
| 1 Apr | 1056.25 | 53.8 | 0.75 | 24.94 | 5 | 4 | 10 |
| 28 Mar | 1063.20 | 53.05 | -4.35 | 23.18 | 5 | 1 | 6 |
| 27 Mar | 1059.75 | 57.4 | -5.55 | 27.23 | 1 | 0 | 4 |
| 26 Mar | 1056.45 | 62.95 | 6.4 | 29.00 | 1 | 0 | 4 |
| 25 Mar | 1061.70 | 56.55 | -76.4 | 25.79 | 5 | 2 | 2 |
| 24 Mar | 1061.35 | 132.95 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 1058.70 | 132.95 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1050.25 | 132.95 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1033.35 | 132.95 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1018.05 | 132.95 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1005.70 | 132.95 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1001.20 | 132.95 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1010.40 | 132.95 | 0 | - | 0 | 0 | 0 |
For Jsw Steel Limited - strike price 1110 expiring on 24APR2025
Delta for 1110 PE is 0.00
Historical price for 1110 PE is as follows
On 11 Apr JSWSTEEL was trading at 990.25. The strike last trading price was 59.3, 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 59.3, 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 59.3, 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 7 Apr JSWSTEEL was trading at 930.30. The strike last trading price was 59.3, 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 4 Apr JSWSTEEL was trading at 1005.75. The strike last trading price was 59.3, 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 3 Apr JSWSTEEL was trading at 1044.05. The strike last trading price was 59.3, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 12
On 2 Apr JSWSTEEL was trading at 1055.90. The strike last trading price was 53.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 1 Apr JSWSTEEL was trading at 1056.25. The strike last trading price was 53.8, which was 0.75 higher than the previous day. The implied volatity was 24.94, the open interest changed by 4 which increased total open position to 10
On 28 Mar JSWSTEEL was trading at 1063.20. The strike last trading price was 53.05, which was -4.35 lower than the previous day. The implied volatity was 23.18, the open interest changed by 1 which increased total open position to 6
On 27 Mar JSWSTEEL was trading at 1059.75. The strike last trading price was 57.4, which was -5.55 lower than the previous day. The implied volatity was 27.23, the open interest changed by 0 which decreased total open position to 4
On 26 Mar JSWSTEEL was trading at 1056.45. The strike last trading price was 62.95, which was 6.4 higher than the previous day. The implied volatity was 29.00, the open interest changed by 0 which decreased total open position to 4
On 25 Mar JSWSTEEL was trading at 1061.70. The strike last trading price was 56.55, which was -76.4 lower than the previous day. The implied volatity was 25.79, the open interest changed by 2 which increased total open position to 2
On 24 Mar JSWSTEEL was trading at 1061.35. The strike last trading price was 132.95, 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 132.95, 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 132.95, 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 132.95, 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 132.95, 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 132.95, 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 132.95, 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 132.95, 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
