`
Related Pages for JSWSTEEL
[--[65.84.65.76]--]
JSWSTEEL
Jsw Steel Limited
1028.4 -16.10 (-1.54%)

Back to Option Chain

Historical option data for JSWSTEEL

25 Apr 2025 04:10 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
JSWSTEEL 29MAY2025 1140 CE
Delta: 0.14
Vega: 0.69
Theta: -0.33
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
25 Apr 1028.40 6.1 -3.45 29.04 315 51 335
24 Apr 1044.50 10.1 0.55 28.80 129 69 284
23 Apr 1039.20 8.8 -2.65 28.66 234 38 215
22 Apr 1044.20 11.65 1.6 29.31 303 123 178
21 Apr 1034.00 10.05 1.5 28.79 55 39 54
17 Apr 1007.20 8.55 0 0.00 0 11 0
16 Apr 1009.40 8.55 -3.15 30.49 15 10 14
15 Apr 1008.00 11.7 3.2 33.89 3 3 3
27 Mar 1059.75 15.2 0 3.62 0 0 0
26 Mar 1056.45 15.2 0 3.82 0 0 0
25 Mar 1061.70 15.2 0 3.25 0 0 0
24 Mar 1061.35 15.2 0 3.58 0 0 0
21 Mar 1058.70 15.2 0 3.58 0 0 0
20 Mar 1050.25 15.2 0 5.09 0 0 0

For Jsw Steel Limited - strike price 1140 expiring on 29MAY2025

Delta for 1140 CE is 0.14

Historical price for 1140 CE is as follows

On 25 Apr JSWSTEEL was trading at 1028.40. The strike last trading price was 6.1, which was -3.45 lower than the previous day. The implied volatity was 29.04, the open interest changed by 51 which increased total open position to 335


On 24 Apr JSWSTEEL was trading at 1044.50. The strike last trading price was 10.1, which was 0.55 higher than the previous day. The implied volatity was 28.80, the open interest changed by 69 which increased total open position to 284


On 23 Apr JSWSTEEL was trading at 1039.20. The strike last trading price was 8.8, which was -2.65 lower than the previous day. The implied volatity was 28.66, the open interest changed by 38 which increased total open position to 215


On 22 Apr JSWSTEEL was trading at 1044.20. The strike last trading price was 11.65, which was 1.6 higher than the previous day. The implied volatity was 29.31, the open interest changed by 123 which increased total open position to 178


On 21 Apr JSWSTEEL was trading at 1034.00. The strike last trading price was 10.05, which was 1.5 higher than the previous day. The implied volatity was 28.79, the open interest changed by 39 which increased total open position to 54


On 17 Apr JSWSTEEL was trading at 1007.20. The strike last trading price was 8.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0


On 16 Apr JSWSTEEL was trading at 1009.40. The strike last trading price was 8.55, which was -3.15 lower than the previous day. The implied volatity was 30.49, the open interest changed by 10 which increased total open position to 14


On 15 Apr JSWSTEEL was trading at 1008.00. The strike last trading price was 11.7, which was 3.2 higher than the previous day. The implied volatity was 33.89, the open interest changed by 3 which increased total open position to 3


On 27 Mar JSWSTEEL was trading at 1059.75. The strike last trading price was 15.2, which was 0 lower than the previous day. The implied volatity was 3.62, 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 15.2, which was 0 lower than the previous day. The implied volatity was 3.82, 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 15.2, which was 0 lower than the previous day. The implied volatity was 3.25, 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 15.2, which was 0 lower than the previous day. The implied volatity was 3.58, 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 15.2, which was 0 lower than the previous day. The implied volatity was 3.58, 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 15.2, which was 0 lower than the previous day. The implied volatity was 5.09, the open interest changed by 0 which decreased total open position to 0


JSWSTEEL 29MAY2025 1140 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
25 Apr 1028.40 91.05 -68.95 - 5 4 4
24 Apr 1044.50 160 0 - 0 0 0
23 Apr 1039.20 160 0 - 0 0 0
22 Apr 1044.20 160 0 - 0 0 0
21 Apr 1034.00 160 0 - 0 0 0
17 Apr 1007.20 160 0 - 0 0 0
16 Apr 1009.40 160 0 - 0 0 0
15 Apr 1008.00 160 0 - 0 0 0
27 Mar 1059.75 0 0 - 0 0 0
26 Mar 1056.45 0 0 - 0 0 0
25 Mar 1061.70 0 0 - 0 0 0
24 Mar 1061.35 0 0 - 0 0 0
21 Mar 1058.70 0 0 - 0 0 0
20 Mar 1050.25 0 0 - 0 0 0

For Jsw Steel Limited - strike price 1140 expiring on 29MAY2025

Delta for 1140 PE is -

Historical price for 1140 PE is as follows

On 25 Apr JSWSTEEL was trading at 1028.40. The strike last trading price was 91.05, which was -68.95 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4


On 24 Apr JSWSTEEL was trading at 1044.50. The strike last trading price was 160, 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 23 Apr JSWSTEEL was trading at 1039.20. The strike last trading price was 160, 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 22 Apr JSWSTEEL was trading at 1044.20. The strike last trading price was 160, 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 Apr JSWSTEEL was trading at 1034.00. The strike last trading price was 160, 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 Apr JSWSTEEL was trading at 1007.20. The strike last trading price was 160, 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 16 Apr JSWSTEEL was trading at 1009.40. The strike last trading price was 160, 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 15 Apr JSWSTEEL was trading at 1008.00. The strike last trading price was 160, 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 27 Mar JSWSTEEL was trading at 1059.75. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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