JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
15 Apr 2025 04:10 PM IST
| JSWSTEEL 24APR2025 1130 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.10
Theta: -0.20
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 1008.00 | 0.55 | -0.85 | 35.45 | 166 | -48 | 115 | |||
| 11 Apr | 990.25 | 1.45 | 0.6 | 39.36 | 203 | 69 | 163 | |||
| 9 Apr | 945.55 | 0.85 | -0.35 | 42.69 | 2 | -1 | 94 | |||
| 8 Apr | 954.60 | 1.2 | 0.05 | 42.33 | 18 | -2 | 97 | |||
| 7 Apr | 930.30 | 1.15 | -0.1 | 46.50 | 165 | -59 | 99 | |||
| 4 Apr | 1005.75 | 1.35 | -1.9 | 27.70 | 262 | -16 | 159 | |||
| 3 Apr | 1044.05 | 3.15 | -2.55 | 24.56 | 207 | 30 | 173 | |||
| 2 Apr | 1055.90 | 5.75 | -0.55 | 25.52 | 95 | 8 | 143 | |||
| 1 Apr | 1056.25 | 6.25 | -1.25 | 24.45 | 157 | 27 | 135 | |||
| 28 Mar | 1063.20 | 7.9 | -1.05 | 24.37 | 200 | 27 | 108 | |||
| 27 Mar | 1059.75 | 8.95 | -0.5 | 24.85 | 54 | 16 | 81 | |||
| 26 Mar | 1056.45 | 9.5 | -2 | 26.95 | 38 | 10 | 60 | |||
| 25 Mar | 1061.70 | 11.1 | -0.15 | 26.48 | 50 | 17 | 53 | |||
| 24 Mar | 1061.35 | 11.25 | 1.85 | 25.69 | 19 | 15 | 36 | |||
| 21 Mar | 1058.70 | 9.4 | 0.85 | 22.63 | 1 | 0 | 20 | |||
| 20 Mar | 1050.25 | 8.55 | 1 | 23.89 | 20 | 0 | 0 | |||
| 19 Mar | 1033.35 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Mar | 1018.05 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 1001.20 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 1010.40 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Jsw Steel Limited - strike price 1130 expiring on 24APR2025
Delta for 1130 CE is 0.03
Historical price for 1130 CE is as follows
On 15 Apr JSWSTEEL was trading at 1008.00. The strike last trading price was 0.55, which was -0.85 lower than the previous day. The implied volatity was 35.45, the open interest changed by -48 which decreased total open position to 115
On 11 Apr JSWSTEEL was trading at 990.25. The strike last trading price was 1.45, which was 0.6 higher than the previous day. The implied volatity was 39.36, the open interest changed by 69 which increased total open position to 163
On 9 Apr JSWSTEEL was trading at 945.55. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was 42.69, the open interest changed by -1 which decreased total open position to 94
On 8 Apr JSWSTEEL was trading at 954.60. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was 42.33, the open interest changed by -2 which decreased total open position to 97
On 7 Apr JSWSTEEL was trading at 930.30. The strike last trading price was 1.15, which was -0.1 lower than the previous day. The implied volatity was 46.50, the open interest changed by -59 which decreased total open position to 99
On 4 Apr JSWSTEEL was trading at 1005.75. The strike last trading price was 1.35, which was -1.9 lower than the previous day. The implied volatity was 27.70, the open interest changed by -16 which decreased total open position to 159
On 3 Apr JSWSTEEL was trading at 1044.05. The strike last trading price was 3.15, which was -2.55 lower than the previous day. The implied volatity was 24.56, the open interest changed by 30 which increased total open position to 173
On 2 Apr JSWSTEEL was trading at 1055.90. The strike last trading price was 5.75, which was -0.55 lower than the previous day. The implied volatity was 25.52, the open interest changed by 8 which increased total open position to 143
On 1 Apr JSWSTEEL was trading at 1056.25. The strike last trading price was 6.25, which was -1.25 lower than the previous day. The implied volatity was 24.45, the open interest changed by 27 which increased total open position to 135
On 28 Mar JSWSTEEL was trading at 1063.20. The strike last trading price was 7.9, which was -1.05 lower than the previous day. The implied volatity was 24.37, the open interest changed by 27 which increased total open position to 108
On 27 Mar JSWSTEEL was trading at 1059.75. The strike last trading price was 8.95, which was -0.5 lower than the previous day. The implied volatity was 24.85, the open interest changed by 16 which increased total open position to 81
On 26 Mar JSWSTEEL was trading at 1056.45. The strike last trading price was 9.5, which was -2 lower than the previous day. The implied volatity was 26.95, the open interest changed by 10 which increased total open position to 60
On 25 Mar JSWSTEEL was trading at 1061.70. The strike last trading price was 11.1, which was -0.15 lower than the previous day. The implied volatity was 26.48, the open interest changed by 17 which increased total open position to 53
On 24 Mar JSWSTEEL was trading at 1061.35. The strike last trading price was 11.25, which was 1.85 higher than the previous day. The implied volatity was 25.69, the open interest changed by 15 which increased total open position to 36
On 21 Mar JSWSTEEL was trading at 1058.70. The strike last trading price was 9.4, which was 0.85 higher than the previous day. The implied volatity was 22.63, the open interest changed by 0 which decreased total open position to 20
On 20 Mar JSWSTEEL was trading at 1050.25. The strike last trading price was 8.55, which was 1 higher than the previous day. The implied volatity was 23.89, 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 0.00, 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 0.00, 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 0.00, 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 0.00, the open interest changed by 0 which decreased total open position to 0
| JSWSTEEL 24APR2025 1130 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 | 135.7 | -1.65 | 0.00 | 0 | -2 | 0 |
| 11 Apr | 990.25 | 135.7 | -33.15 | 43.78 | 4 | 0 | 8 |
| 9 Apr | 945.55 | 168.85 | 0 | 0.00 | 0 | 1 | 0 |
| 8 Apr | 954.60 | 168.85 | 46.85 | 29.80 | 2 | 1 | 8 |
| 7 Apr | 930.30 | 122 | 0 | 0.00 | 0 | -1 | 0 |
| 4 Apr | 1005.75 | 122 | 42.5 | 40.85 | 2 | 0 | 8 |
| 3 Apr | 1044.05 | 79.5 | 7 | - | 5 | 1 | 7 |
| 2 Apr | 1055.90 | 72.5 | 7.2 | 23.84 | 1 | 0 | 7 |
| 1 Apr | 1056.25 | 65.3 | -5.2 | 18.08 | 1 | -1 | 7 |
| 28 Mar | 1063.20 | 70.5 | 2.5 | 25.48 | 5 | 0 | 8 |
| 27 Mar | 1059.75 | 68 | -2.95 | 22.31 | 2 | 1 | 7 |
| 26 Mar | 1056.45 | 70.95 | 0 | 0.00 | 0 | 1 | 0 |
| 25 Mar | 1061.70 | 70.95 | 0.8 | 22.31 | 3 | 2 | 7 |
| 24 Mar | 1061.35 | 70.15 | -80.05 | 25.70 | 11 | 4 | 4 |
| 21 Mar | 1058.70 | 150.2 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1050.25 | 150.2 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1033.35 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 1018.05 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 1001.20 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 1010.40 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Jsw Steel Limited - strike price 1130 expiring on 24APR2025
Delta for 1130 PE is 0.00
Historical price for 1130 PE is as follows
On 15 Apr JSWSTEEL was trading at 1008.00. The strike last trading price was 135.7, which was -1.65 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 11 Apr JSWSTEEL was trading at 990.25. The strike last trading price was 135.7, which was -33.15 lower than the previous day. The implied volatity was 43.78, the open interest changed by 0 which decreased total open position to 8
On 9 Apr JSWSTEEL was trading at 945.55. The strike last trading price was 168.85, 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 8 Apr JSWSTEEL was trading at 954.60. The strike last trading price was 168.85, which was 46.85 higher than the previous day. The implied volatity was 29.80, the open interest changed by 1 which increased total open position to 8
On 7 Apr JSWSTEEL was trading at 930.30. The strike last trading price was 122, 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 4 Apr JSWSTEEL was trading at 1005.75. The strike last trading price was 122, which was 42.5 higher than the previous day. The implied volatity was 40.85, the open interest changed by 0 which decreased total open position to 8
On 3 Apr JSWSTEEL was trading at 1044.05. The strike last trading price was 79.5, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7
On 2 Apr JSWSTEEL was trading at 1055.90. The strike last trading price was 72.5, which was 7.2 higher than the previous day. The implied volatity was 23.84, the open interest changed by 0 which decreased total open position to 7
On 1 Apr JSWSTEEL was trading at 1056.25. The strike last trading price was 65.3, which was -5.2 lower than the previous day. The implied volatity was 18.08, the open interest changed by -1 which decreased total open position to 7
On 28 Mar JSWSTEEL was trading at 1063.20. The strike last trading price was 70.5, which was 2.5 higher than the previous day. The implied volatity was 25.48, the open interest changed by 0 which decreased total open position to 8
On 27 Mar JSWSTEEL was trading at 1059.75. The strike last trading price was 68, which was -2.95 lower than the previous day. The implied volatity was 22.31, the open interest changed by 1 which increased total open position to 7
On 26 Mar JSWSTEEL was trading at 1056.45. The strike last trading price was 70.95, 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 25 Mar JSWSTEEL was trading at 1061.70. The strike last trading price was 70.95, which was 0.8 higher than the previous day. The implied volatity was 22.31, the open interest changed by 2 which increased total open position to 7
On 24 Mar JSWSTEEL was trading at 1061.35. The strike last trading price was 70.15, which was -80.05 lower than the previous day. The implied volatity was 25.70, the open interest changed by 4 which increased total open position to 4
On 21 Mar JSWSTEEL was trading at 1058.70. The strike last trading price was 150.2, 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 150.2, 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 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
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 0.00, 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 0.00, 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 0.00, the open interest changed by 0 which decreased total open position to 0
