JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
15 Apr 2025 04:10 PM IST
| JSWSTEEL 24APR2025 1120 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.11
Theta: -0.21
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 15 Apr | 1008.00 | 0.6 | -1.15 | 33.52 | 142 | -25 | 344 | |||
| 11 Apr | 990.25 | 1.75 | 0.85 | 38.60 | 353 | 57 | 369 | |||
| 9 Apr | 945.55 | 0.85 | -0.55 | 40.83 | 133 | 54 | 313 | |||
| 8 Apr | 954.60 | 1.4 | 0.05 | 41.60 | 150 | 26 | 259 | |||
| 7 Apr | 930.30 | 1.15 | -0.5 | 44.73 | 241 | -67 | 237 | |||
| 4 Apr | 1005.75 | 1.7 | -2.65 | 27.17 | 871 | 9 | 304 | |||
| 3 Apr | 1044.05 | 4.25 | -2.95 | 24.53 | 352 | 22 | 295 | |||
| 2 Apr | 1055.90 | 7.35 | -0.6 | 25.40 | 184 | 17 | 271 | |||
| 1 Apr | 1056.25 | 8.05 | -1.45 | 24.40 | 284 | 41 | 254 | |||
| 28 Mar | 1063.20 | 9.95 | -1.1 | 23.58 | 321 | 13 | 213 | |||
| 27 Mar | 1059.75 | 11.2 | -0.3 | 24.93 | 191 | 25 | 200 | |||
| 26 Mar | 1056.45 | 11.4 | -2.2 | 26.75 | 142 | 24 | 174 | |||
| 25 Mar | 1061.70 | 13.55 | 0.4 | 26.57 | 226 | 105 | 149 | |||
| 24 Mar | 1061.35 | 13.2 | 1.95 | 25.26 | 41 | 21 | 42 | |||
| 21 Mar | 1058.70 | 11.25 | 0.75 | 22.38 | 18 | 9 | 20 | |||
| 20 Mar | 1050.25 | 10.15 | 3.95 | 23.65 | 5 | 2 | 10 | |||
| 19 Mar | 1033.35 | 6.2 | 0 | 0.00 | 0 | 5 | 0 | |||
| 18 Mar | 1018.05 | 6.2 | 0.15 | 25.40 | 5 | 1 | 4 | |||
| 13 Mar | 1001.20 | 6.05 | -6.65 | 26.59 | 4 | 3 | 3 | |||
| 12 Mar | 1010.40 | 12.7 | 0 | 7.06 | 0 | 0 | 0 | |||
For Jsw Steel Limited - strike price 1120 expiring on 24APR2025
Delta for 1120 CE is 0.03
Historical price for 1120 CE is as follows
On 15 Apr JSWSTEEL was trading at 1008.00. The strike last trading price was 0.6, which was -1.15 lower than the previous day. The implied volatity was 33.52, the open interest changed by -25 which decreased total open position to 344
On 11 Apr JSWSTEEL was trading at 990.25. The strike last trading price was 1.75, which was 0.85 higher than the previous day. The implied volatity was 38.60, the open interest changed by 57 which increased total open position to 369
On 9 Apr JSWSTEEL was trading at 945.55. The strike last trading price was 0.85, which was -0.55 lower than the previous day. The implied volatity was 40.83, the open interest changed by 54 which increased total open position to 313
On 8 Apr JSWSTEEL was trading at 954.60. The strike last trading price was 1.4, which was 0.05 higher than the previous day. The implied volatity was 41.60, the open interest changed by 26 which increased total open position to 259
On 7 Apr JSWSTEEL was trading at 930.30. The strike last trading price was 1.15, which was -0.5 lower than the previous day. The implied volatity was 44.73, the open interest changed by -67 which decreased total open position to 237
On 4 Apr JSWSTEEL was trading at 1005.75. The strike last trading price was 1.7, which was -2.65 lower than the previous day. The implied volatity was 27.17, the open interest changed by 9 which increased total open position to 304
On 3 Apr JSWSTEEL was trading at 1044.05. The strike last trading price was 4.25, which was -2.95 lower than the previous day. The implied volatity was 24.53, the open interest changed by 22 which increased total open position to 295
On 2 Apr JSWSTEEL was trading at 1055.90. The strike last trading price was 7.35, which was -0.6 lower than the previous day. The implied volatity was 25.40, the open interest changed by 17 which increased total open position to 271
On 1 Apr JSWSTEEL was trading at 1056.25. The strike last trading price was 8.05, which was -1.45 lower than the previous day. The implied volatity was 24.40, the open interest changed by 41 which increased total open position to 254
On 28 Mar JSWSTEEL was trading at 1063.20. The strike last trading price was 9.95, which was -1.1 lower than the previous day. The implied volatity was 23.58, the open interest changed by 13 which increased total open position to 213
On 27 Mar JSWSTEEL was trading at 1059.75. The strike last trading price was 11.2, which was -0.3 lower than the previous day. The implied volatity was 24.93, the open interest changed by 25 which increased total open position to 200
On 26 Mar JSWSTEEL was trading at 1056.45. The strike last trading price was 11.4, which was -2.2 lower than the previous day. The implied volatity was 26.75, the open interest changed by 24 which increased total open position to 174
On 25 Mar JSWSTEEL was trading at 1061.70. The strike last trading price was 13.55, which was 0.4 higher than the previous day. The implied volatity was 26.57, the open interest changed by 105 which increased total open position to 149
On 24 Mar JSWSTEEL was trading at 1061.35. The strike last trading price was 13.2, which was 1.95 higher than the previous day. The implied volatity was 25.26, the open interest changed by 21 which increased total open position to 42
On 21 Mar JSWSTEEL was trading at 1058.70. The strike last trading price was 11.25, which was 0.75 higher than the previous day. The implied volatity was 22.38, the open interest changed by 9 which increased total open position to 20
On 20 Mar JSWSTEEL was trading at 1050.25. The strike last trading price was 10.15, which was 3.95 higher than the previous day. The implied volatity was 23.65, the open interest changed by 2 which increased total open position to 10
On 19 Mar JSWSTEEL was trading at 1033.35. The strike last trading price was 6.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 18 Mar JSWSTEEL was trading at 1018.05. The strike last trading price was 6.2, which was 0.15 higher than the previous day. The implied volatity was 25.40, the open interest changed by 1 which increased total open position to 4
On 13 Mar JSWSTEEL was trading at 1001.20. The strike last trading price was 6.05, which was -6.65 lower than the previous day. The implied volatity was 26.59, the open interest changed by 3 which increased total open position to 3
On 12 Mar JSWSTEEL was trading at 1010.40. The strike last trading price was 12.7, which was 0 lower than the previous day. The implied volatity was 7.06, the open interest changed by 0 which decreased total open position to 0
| JSWSTEEL 24APR2025 1120 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 | 68.05 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Apr | 990.25 | 68.05 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 945.55 | 68.05 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 954.60 | 68.05 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 930.30 | 68.05 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 1005.75 | 68.05 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 1044.05 | 68.05 | 2.65 | - | 7 | 0 | 35 |
| 2 Apr | 1055.90 | 65.4 | 5.45 | 25.64 | 4 | -1 | 34 |
| 1 Apr | 1056.25 | 59.95 | -1.35 | 23.03 | 6 | 3 | 35 |
| 28 Mar | 1063.20 | 61.3 | -1.2 | 23.93 | 39 | 28 | 32 |
| 27 Mar | 1059.75 | 62.5 | -5.85 | 25.77 | 1 | 0 | 5 |
| 26 Mar | 1056.45 | 68.4 | 0.05 | 0.00 | 0 | 5 | 0 |
| 25 Mar | 1061.70 | 68.4 | -94.8 | 30.22 | 5 | 3 | 3 |
| 24 Mar | 1061.35 | 163.2 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 1058.70 | 163.2 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1050.25 | 163.2 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1033.35 | 163.2 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1018.05 | 163.2 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1001.20 | 163.2 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1010.40 | 163.2 | 0 | - | 0 | 0 | 0 |
For Jsw Steel Limited - strike price 1120 expiring on 24APR2025
Delta for 1120 PE is 0.00
Historical price for 1120 PE is as follows
On 15 Apr JSWSTEEL was trading at 1008.00. The strike last trading price was 68.05, 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 68.05, 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 68.05, 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 68.05, 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 68.05, 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 68.05, 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 3 Apr JSWSTEEL was trading at 1044.05. The strike last trading price was 68.05, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 2 Apr JSWSTEEL was trading at 1055.90. The strike last trading price was 65.4, which was 5.45 higher than the previous day. The implied volatity was 25.64, the open interest changed by -1 which decreased total open position to 34
On 1 Apr JSWSTEEL was trading at 1056.25. The strike last trading price was 59.95, which was -1.35 lower than the previous day. The implied volatity was 23.03, the open interest changed by 3 which increased total open position to 35
On 28 Mar JSWSTEEL was trading at 1063.20. The strike last trading price was 61.3, which was -1.2 lower than the previous day. The implied volatity was 23.93, the open interest changed by 28 which increased total open position to 32
On 27 Mar JSWSTEEL was trading at 1059.75. The strike last trading price was 62.5, which was -5.85 lower than the previous day. The implied volatity was 25.77, the open interest changed by 0 which decreased total open position to 5
On 26 Mar JSWSTEEL was trading at 1056.45. The strike last trading price was 68.4, which was 0.05 higher than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 25 Mar JSWSTEEL was trading at 1061.70. The strike last trading price was 68.4, which was -94.8 lower than the previous day. The implied volatity was 30.22, the open interest changed by 3 which increased total open position to 3
On 24 Mar JSWSTEEL was trading at 1061.35. The strike last trading price was 163.2, 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 21 Mar JSWSTEEL was trading at 1058.70. The strike last trading price was 163.2, 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 20 Mar JSWSTEEL was trading at 1050.25. The strike last trading price was 163.2, 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 19 Mar JSWSTEEL was trading at 1033.35. The strike last trading price was 163.2, 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 18 Mar JSWSTEEL was trading at 1018.05. The strike last trading price was 163.2, 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 13 Mar JSWSTEEL was trading at 1001.20. The strike last trading price was 163.2, 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 12 Mar JSWSTEEL was trading at 1010.40. The strike last trading price was 163.2, 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
