JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
11 Apr 2025 04:10 PM IST
| JSWSTEEL 24APR2025 1180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.07
Theta: -0.10
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 990.25 | 0.35 | 0.15 | 39.97 | 16 | -2 | 287 | |||
| 9 Apr | 945.55 | 0.2 | -0.25 | 42.55 | 2 | 0 | 289 | |||
| 8 Apr | 954.60 | 0.45 | 0.05 | 44.26 | 29 | 5 | 289 | |||
| 7 Apr | 930.30 | 0.4 | 0 | 47.22 | 32 | -5 | 286 | |||
| 4 Apr | 1005.75 | 0.4 | -0.3 | 29.82 | 149 | -40 | 294 | |||
| 3 Apr | 1044.05 | 0.7 | -0.8 | 25.47 | 359 | 160 | 335 | |||
|
|
||||||||||
| 2 Apr | 1055.90 | 1.6 | -0.2 | 26.52 | 165 | 6 | 174 | |||
| 1 Apr | 1056.25 | 1.8 | -0.5 | 25.65 | 296 | 28 | 169 | |||
| 28 Mar | 1063.20 | 2.45 | -0.7 | 25.16 | 220 | 73 | 141 | |||
| 27 Mar | 1059.75 | 3.15 | -0.2 | 26.02 | 82 | 24 | 67 | |||
| 26 Mar | 1056.45 | 3.35 | -1.2 | 27.41 | 34 | 10 | 43 | |||
| 25 Mar | 1061.70 | 4.3 | 0.15 | 27.39 | 36 | 4 | 33 | |||
| 24 Mar | 1061.35 | 4.15 | 1.05 | 26.60 | 32 | 22 | 29 | |||
| 21 Mar | 1058.70 | 3.1 | 1.1 | 23.32 | 2 | 0 | 5 | |||
For Jsw Steel Limited - strike price 1180 expiring on 24APR2025
Delta for 1180 CE is 0.01
Historical price for 1180 CE is as follows
On 11 Apr JSWSTEEL was trading at 990.25. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was 39.97, the open interest changed by -2 which decreased total open position to 287
On 9 Apr JSWSTEEL was trading at 945.55. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was 42.55, the open interest changed by 0 which decreased total open position to 289
On 8 Apr JSWSTEEL was trading at 954.60. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 44.26, the open interest changed by 5 which increased total open position to 289
On 7 Apr JSWSTEEL was trading at 930.30. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 47.22, the open interest changed by -5 which decreased total open position to 286
On 4 Apr JSWSTEEL was trading at 1005.75. The strike last trading price was 0.4, which was -0.3 lower than the previous day. The implied volatity was 29.82, the open interest changed by -40 which decreased total open position to 294
On 3 Apr JSWSTEEL was trading at 1044.05. The strike last trading price was 0.7, which was -0.8 lower than the previous day. The implied volatity was 25.47, the open interest changed by 160 which increased total open position to 335
On 2 Apr JSWSTEEL was trading at 1055.90. The strike last trading price was 1.6, which was -0.2 lower than the previous day. The implied volatity was 26.52, the open interest changed by 6 which increased total open position to 174
On 1 Apr JSWSTEEL was trading at 1056.25. The strike last trading price was 1.8, which was -0.5 lower than the previous day. The implied volatity was 25.65, the open interest changed by 28 which increased total open position to 169
On 28 Mar JSWSTEEL was trading at 1063.20. The strike last trading price was 2.45, which was -0.7 lower than the previous day. The implied volatity was 25.16, the open interest changed by 73 which increased total open position to 141
On 27 Mar JSWSTEEL was trading at 1059.75. The strike last trading price was 3.15, which was -0.2 lower than the previous day. The implied volatity was 26.02, the open interest changed by 24 which increased total open position to 67
On 26 Mar JSWSTEEL was trading at 1056.45. The strike last trading price was 3.35, which was -1.2 lower than the previous day. The implied volatity was 27.41, the open interest changed by 10 which increased total open position to 43
On 25 Mar JSWSTEEL was trading at 1061.70. The strike last trading price was 4.3, which was 0.15 higher than the previous day. The implied volatity was 27.39, the open interest changed by 4 which increased total open position to 33
On 24 Mar JSWSTEEL was trading at 1061.35. The strike last trading price was 4.15, which was 1.05 higher than the previous day. The implied volatity was 26.60, the open interest changed by 22 which increased total open position to 29
On 21 Mar JSWSTEEL was trading at 1058.70. The strike last trading price was 3.1, which was 1.1 higher than the previous day. The implied volatity was 23.32, the open interest changed by 0 which decreased total open position to 5
| JSWSTEEL 24APR2025 1180 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 | 265 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 945.55 | 265 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 954.60 | 265 | 0 | 0.00 | 0 | -1 | 0 |
| 7 Apr | 930.30 | 265 | 152.2 | - | 1 | 0 | 1 |
| 4 Apr | 1005.75 | 112.8 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 1044.05 | 112.8 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 1055.90 | 112.8 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 1056.25 | 112.8 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 1063.20 | 112.8 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Mar | 1059.75 | 112.8 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 1056.45 | 112.8 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 1061.70 | 112.8 | 0 | 0.00 | 0 | 1 | 0 |
| 24 Mar | 1061.35 | 112.8 | -103.1 | 26.76 | 1 | 0 | 0 |
| 21 Mar | 1058.70 | 215.9 | 0 | - | 0 | 0 | 0 |
For Jsw Steel Limited - strike price 1180 expiring on 24APR2025
Delta for 1180 PE is 0.00
Historical price for 1180 PE is as follows
On 11 Apr JSWSTEEL was trading at 990.25. The strike last trading price was 265, 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 265, 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 265, 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 7 Apr JSWSTEEL was trading at 930.30. The strike last trading price was 265, which was 152.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Apr JSWSTEEL was trading at 1005.75. The strike last trading price was 112.8, 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 112.8, 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 112.8, 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 1 Apr JSWSTEEL was trading at 1056.25. The strike last trading price was 112.8, 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 28 Mar JSWSTEEL was trading at 1063.20. The strike last trading price was 112.8, 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 27 Mar JSWSTEEL was trading at 1059.75. The strike last trading price was 112.8, 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 26 Mar JSWSTEEL was trading at 1056.45. The strike last trading price was 112.8, 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 25 Mar JSWSTEEL was trading at 1061.70. The strike last trading price was 112.8, 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 24 Mar JSWSTEEL was trading at 1061.35. The strike last trading price was 112.8, which was -103.1 lower than the previous day. The implied volatity was 26.76, 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 215.9, 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
