JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
11 Apr 2025 04:10 PM IST
| JSWSTEEL 24APR2025 1140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.17
Theta: -0.28
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 990.25 | 1.3 | 0.65 | 40.69 | 147 | 33 | 115 | |||
| 9 Apr | 945.55 | 0.65 | -0.3 | 42.69 | 8 | -3 | 82 | |||
| 8 Apr | 954.60 | 0.95 | -0.05 | 42.46 | 66 | -10 | 85 | |||
| 7 Apr | 930.30 | 0.95 | -0.05 | 46.77 | 65 | -9 | 95 | |||
| 4 Apr | 1005.75 | 1 | -1.45 | 27.86 | 332 | -84 | 104 | |||
| 3 Apr | 1044.05 | 2.4 | -2.15 | 24.84 | 144 | -18 | 192 | |||
| 2 Apr | 1055.90 | 4.65 | -0.3 | 25.98 | 138 | 15 | 212 | |||
| 1 Apr | 1056.25 | 4.9 | -1 | 24.66 | 355 | 68 | 198 | |||
| 28 Mar | 1063.20 | 6.25 | -0.95 | 24.43 | 237 | 60 | 130 | |||
| 27 Mar | 1059.75 | 7.25 | -0.75 | 25.01 | 33 | 6 | 69 | |||
| 26 Mar | 1056.45 | 8 | -1.2 | 27.30 | 79 | 22 | 57 | |||
|
|
||||||||||
| 25 Mar | 1061.70 | 8.15 | -1.05 | 25.38 | 31 | 11 | 35 | |||
| 24 Mar | 1061.35 | 9.2 | 1.4 | 25.69 | 12 | 6 | 24 | |||
| 21 Mar | 1058.70 | 7.95 | 1.3 | 23.23 | 6 | 1 | 18 | |||
| 20 Mar | 1050.25 | 6.65 | 1 | 23.60 | 10 | 1 | 16 | |||
| 19 Mar | 1033.35 | 5.65 | 2.05 | 25.62 | 19 | 12 | 14 | |||
| 18 Mar | 1018.05 | 3.6 | -0.75 | 24.70 | 1 | 0 | 1 | |||
| 13 Mar | 1001.20 | 4.35 | -5.8 | 26.89 | 1 | 0 | 0 | |||
| 12 Mar | 1010.40 | 10.15 | 0 | 8.28 | 0 | 0 | 0 | |||
For Jsw Steel Limited - strike price 1140 expiring on 24APR2025
Delta for 1140 CE is 0.04
Historical price for 1140 CE is as follows
On 11 Apr JSWSTEEL was trading at 990.25. The strike last trading price was 1.3, which was 0.65 higher than the previous day. The implied volatity was 40.69, the open interest changed by 33 which increased total open position to 115
On 9 Apr JSWSTEEL was trading at 945.55. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was 42.69, the open interest changed by -3 which decreased total open position to 82
On 8 Apr JSWSTEEL was trading at 954.60. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 42.46, the open interest changed by -10 which decreased total open position to 85
On 7 Apr JSWSTEEL was trading at 930.30. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 46.77, the open interest changed by -9 which decreased total open position to 95
On 4 Apr JSWSTEEL was trading at 1005.75. The strike last trading price was 1, which was -1.45 lower than the previous day. The implied volatity was 27.86, the open interest changed by -84 which decreased total open position to 104
On 3 Apr JSWSTEEL was trading at 1044.05. The strike last trading price was 2.4, which was -2.15 lower than the previous day. The implied volatity was 24.84, the open interest changed by -18 which decreased total open position to 192
On 2 Apr JSWSTEEL was trading at 1055.90. The strike last trading price was 4.65, which was -0.3 lower than the previous day. The implied volatity was 25.98, the open interest changed by 15 which increased total open position to 212
On 1 Apr JSWSTEEL was trading at 1056.25. The strike last trading price was 4.9, which was -1 lower than the previous day. The implied volatity was 24.66, the open interest changed by 68 which increased total open position to 198
On 28 Mar JSWSTEEL was trading at 1063.20. The strike last trading price was 6.25, which was -0.95 lower than the previous day. The implied volatity was 24.43, the open interest changed by 60 which increased total open position to 130
On 27 Mar JSWSTEEL was trading at 1059.75. The strike last trading price was 7.25, which was -0.75 lower than the previous day. The implied volatity was 25.01, the open interest changed by 6 which increased total open position to 69
On 26 Mar JSWSTEEL was trading at 1056.45. The strike last trading price was 8, which was -1.2 lower than the previous day. The implied volatity was 27.30, the open interest changed by 22 which increased total open position to 57
On 25 Mar JSWSTEEL was trading at 1061.70. The strike last trading price was 8.15, which was -1.05 lower than the previous day. The implied volatity was 25.38, the open interest changed by 11 which increased total open position to 35
On 24 Mar JSWSTEEL was trading at 1061.35. The strike last trading price was 9.2, which was 1.4 higher than the previous day. The implied volatity was 25.69, the open interest changed by 6 which increased total open position to 24
On 21 Mar JSWSTEEL was trading at 1058.70. The strike last trading price was 7.95, which was 1.3 higher than the previous day. The implied volatity was 23.23, the open interest changed by 1 which increased total open position to 18
On 20 Mar JSWSTEEL was trading at 1050.25. The strike last trading price was 6.65, which was 1 higher than the previous day. The implied volatity was 23.60, the open interest changed by 1 which increased total open position to 16
On 19 Mar JSWSTEEL was trading at 1033.35. The strike last trading price was 5.65, which was 2.05 higher than the previous day. The implied volatity was 25.62, the open interest changed by 12 which increased total open position to 14
On 18 Mar JSWSTEEL was trading at 1018.05. The strike last trading price was 3.6, which was -0.75 lower than the previous day. The implied volatity was 24.70, 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 4.35, which was -5.8 lower than the previous day. The implied volatity was 26.89, 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 10.15, which was 0 lower than the previous day. The implied volatity was 8.28, the open interest changed by 0 which decreased total open position to 0
| JSWSTEEL 24APR2025 1140 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 | 79.15 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 945.55 | 79.15 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 954.60 | 79.15 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 930.30 | 79.15 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 1005.75 | 79.15 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 1044.05 | 79.15 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 1055.90 | 79.15 | 0 | 0.00 | 0 | 1 | 0 |
| 1 Apr | 1056.25 | 79.15 | -3.45 | 26.84 | 5 | 2 | 2 |
| 28 Mar | 1063.20 | 82.6 | -97.75 | 30.33 | 3 | 0 | 0 |
| 27 Mar | 1059.75 | 180.35 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 1056.45 | 180.35 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1061.70 | 180.35 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1061.35 | 180.35 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 1058.70 | 180.35 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1050.25 | 180.35 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1033.35 | 180.35 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1018.05 | 180.35 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1001.20 | 180.35 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1010.40 | 180.35 | 0 | - | 0 | 0 | 0 |
For Jsw Steel Limited - strike price 1140 expiring on 24APR2025
Delta for 1140 PE is 0.00
Historical price for 1140 PE is as follows
On 11 Apr JSWSTEEL was trading at 990.25. The strike last trading price was 79.15, 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 79.15, 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 79.15, 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 79.15, 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 79.15, 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 79.15, 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 2 Apr JSWSTEEL was trading at 1055.90. The strike last trading price was 79.15, 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 1 Apr JSWSTEEL was trading at 1056.25. The strike last trading price was 79.15, which was -3.45 lower than the previous day. The implied volatity was 26.84, the open interest changed by 2 which increased total open position to 2
On 28 Mar JSWSTEEL was trading at 1063.20. The strike last trading price was 82.6, which was -97.75 lower than the previous day. The implied volatity was 30.33, 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 180.35, 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 180.35, 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 180.35, 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 180.35, 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 180.35, 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 180.35, 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 180.35, 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 180.35, 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 180.35, 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 180.35, 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
