JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
16 Sep 2024 04:10 PM IST
| JSWSTEEL 800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 971.00 | 142 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 954.55 | 142 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 954.80 | 142 | 10.00 | 675 | 0 | 16,200 | ||||
| 11 Sept | 927.75 | 132 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 938.75 | 132 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 934.25 | 132 | 0.00 | 0 | 1,350 | 0 | ||||
| 6 Sept | 932.80 | 132 | 0.00 | 3,375 | 675 | 15,525 | ||||
| 5 Sept | 925.45 | 132 | 3.40 | 1,350 | 0 | 15,525 | ||||
| 4 Sept | 933.05 | 128.6 | -21.40 | 14,850 | 11,475 | 14,850 | ||||
| 3 Sept | 930.95 | 150 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 940.45 | 150 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 941.10 | 150 | 0.00 | 0 | 1,350 | 0 | ||||
| 29 Aug | 939.70 | 150 | -6.00 | 2,700 | 0 | 2,025 | ||||
| 28 Aug | 949.25 | 156 | 5.55 | 1,350 | 675 | 1,350 | ||||
| 27 Aug | 944.00 | 150.45 | 0.00 | 0 | 675 | 0 | ||||
| 26 Aug | 963.50 | 150.45 | 150.45 | 675 | 0 | 0 | ||||
| 25 Jul | 874.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 24 Jul | 881.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 893.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 888.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 889.45 | 0 | 0 | 0 | 0 | |||||
For Jsw Steel Limited - strike price 800 expiring on 26SEP2024
Delta for 800 CE is -
Historical price for 800 CE is as follows
On 16 Sept JSWSTEEL was trading at 971.00. The strike last trading price was 142, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept JSWSTEEL was trading at 954.55. The strike last trading price was 142, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept JSWSTEEL was trading at 954.80. The strike last trading price was 142, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16200
On 11 Sept JSWSTEEL was trading at 927.75. The strike last trading price was 132, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept JSWSTEEL was trading at 938.75. The strike last trading price was 132, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept JSWSTEEL was trading at 934.25. The strike last trading price was 132, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 0
On 6 Sept JSWSTEEL was trading at 932.80. The strike last trading price was 132, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 15525
On 5 Sept JSWSTEEL was trading at 925.45. The strike last trading price was 132, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15525
On 4 Sept JSWSTEEL was trading at 933.05. The strike last trading price was 128.6, which was -21.40 lower than the previous day. The implied volatity was -, the open interest changed by 11475 which increased total open position to 14850
On 3 Sept JSWSTEEL was trading at 930.95. The strike last trading price was 150, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept JSWSTEEL was trading at 940.45. The strike last trading price was 150, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug JSWSTEEL was trading at 941.10. The strike last trading price was 150, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 0
On 29 Aug JSWSTEEL was trading at 939.70. The strike last trading price was 150, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2025
On 28 Aug JSWSTEEL was trading at 949.25. The strike last trading price was 156, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 1350
On 27 Aug JSWSTEEL was trading at 944.00. The strike last trading price was 150.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 0
On 26 Aug JSWSTEEL was trading at 963.50. The strike last trading price was 150.45, which was 150.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul JSWSTEEL was trading at 874.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul JSWSTEEL was trading at 881.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul JSWSTEEL was trading at 893.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul JSWSTEEL was trading at 888.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul JSWSTEEL was trading at 889.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| JSWSTEEL 800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 971.00 | 0.35 | 0.10 | 22,950 | -1,350 | 1,39,725 |
| 13 Sept | 954.55 | 0.25 | -0.15 | 9,450 | -2,025 | 1,41,075 |
| 12 Sept | 954.80 | 0.4 | -0.15 | 35,775 | -2,700 | 1,43,100 |
| 11 Sept | 927.75 | 0.55 | 0.15 | 13,500 | 0 | 1,44,450 |
| 10 Sept | 938.75 | 0.4 | -0.15 | 31,725 | -1,350 | 1,44,450 |
| 9 Sept | 934.25 | 0.55 | -0.25 | 37,125 | 10,800 | 1,45,125 |
| 6 Sept | 932.80 | 0.8 | 0.05 | 69,525 | -3,375 | 1,35,675 |
| 5 Sept | 925.45 | 0.75 | -0.15 | 68,175 | 4,050 | 1,39,050 |
| 4 Sept | 933.05 | 0.9 | 0.25 | 1,01,250 | 28,350 | 1,37,700 |
| 3 Sept | 930.95 | 0.65 | -0.25 | 47,250 | 14,175 | 1,09,350 |
| 2 Sept | 940.45 | 0.9 | -0.10 | 94,500 | 47,250 | 95,850 |
| 30 Aug | 941.10 | 1 | -1.20 | 66,150 | 40,500 | 49,275 |
| 29 Aug | 939.70 | 2.2 | 0.75 | 4,725 | 1,350 | 8,775 |
| 28 Aug | 949.25 | 1.45 | 0.00 | 6,750 | 2,700 | 6,750 |
| 27 Aug | 944.00 | 1.45 | 0.05 | 4,050 | 1,350 | 3,375 |
| 26 Aug | 963.50 | 1.4 | -8.30 | 2,025 | 1,350 | 2,025 |
| 25 Jul | 874.50 | 9.7 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 881.35 | 9.7 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 893.95 | 9.7 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 888.55 | 9.7 | 9.70 | 0 | 0 | 0 |
| 19 Jul | 889.45 | 0 | 0 | 0 | 0 | |
For Jsw Steel Limited - strike price 800 expiring on 26SEP2024
Delta for 800 PE is -
Historical price for 800 PE is as follows
On 16 Sept JSWSTEEL was trading at 971.00. The strike last trading price was 0.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 139725
On 13 Sept JSWSTEEL was trading at 954.55. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 141075
On 12 Sept JSWSTEEL was trading at 954.80. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 143100
On 11 Sept JSWSTEEL was trading at 927.75. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 144450
On 10 Sept JSWSTEEL was trading at 938.75. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 144450
On 9 Sept JSWSTEEL was trading at 934.25. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 145125
On 6 Sept JSWSTEEL was trading at 932.80. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -3375 which decreased total open position to 135675
On 5 Sept JSWSTEEL was trading at 925.45. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 139050
On 4 Sept JSWSTEEL was trading at 933.05. The strike last trading price was 0.9, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 28350 which increased total open position to 137700
On 3 Sept JSWSTEEL was trading at 930.95. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 14175 which increased total open position to 109350
On 2 Sept JSWSTEEL was trading at 940.45. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 47250 which increased total open position to 95850
On 30 Aug JSWSTEEL was trading at 941.10. The strike last trading price was 1, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 49275
On 29 Aug JSWSTEEL was trading at 939.70. The strike last trading price was 2.2, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 8775
On 28 Aug JSWSTEEL was trading at 949.25. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 6750
On 27 Aug JSWSTEEL was trading at 944.00. The strike last trading price was 1.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 3375
On 26 Aug JSWSTEEL was trading at 963.50. The strike last trading price was 1.4, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 2025
On 25 Jul JSWSTEEL was trading at 874.50. The strike last trading price was 9.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul JSWSTEEL was trading at 881.35. The strike last trading price was 9.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul JSWSTEEL was trading at 893.95. The strike last trading price was 9.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul JSWSTEEL was trading at 888.55. The strike last trading price was 9.7, which was 9.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul JSWSTEEL was trading at 889.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0