JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
16 Sep 2024 04:10 PM IST
| JSWSTEEL 820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 971.00 | 151.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Sept | 954.55 | 151.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 954.80 | 151.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 927.75 | 151.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 938.75 | 151.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 934.25 | 151.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 932.80 | 151.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 925.45 | 151.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 933.05 | 151.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 930.95 | 151.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 940.45 | 151.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 941.10 | 151.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 939.70 | 151.05 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 949.25 | 151.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 944.00 | 151.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 963.50 | 151.05 | 151.05 | 0 | 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 820 expiring on 26SEP2024
Delta for 820 CE is -
Historical price for 820 CE is as follows
On 16 Sept JSWSTEEL was trading at 971.00. The strike last trading price was 151.05, 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 151.05, 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 151.05, 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 11 Sept JSWSTEEL was trading at 927.75. The strike last trading price was 151.05, 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 151.05, 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 151.05, 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 6 Sept JSWSTEEL was trading at 932.80. The strike last trading price was 151.05, 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 5 Sept JSWSTEEL was trading at 925.45. The strike last trading price was 151.05, 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 4 Sept JSWSTEEL was trading at 933.05. The strike last trading price was 151.05, 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 3 Sept JSWSTEEL was trading at 930.95. The strike last trading price was 151.05, 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 151.05, 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 151.05, 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 29 Aug JSWSTEEL was trading at 939.70. The strike last trading price was 151.05, 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 28 Aug JSWSTEEL was trading at 949.25. The strike last trading price was 151.05, 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 27 Aug JSWSTEEL was trading at 944.00. The strike last trading price was 151.05, 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 26 Aug JSWSTEEL was trading at 963.50. The strike last trading price was 151.05, which was 151.05 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 820 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 971.00 | 0.5 | -0.10 | 6,075 | 0 | 51,300 |
| 13 Sept | 954.55 | 0.6 | 0.00 | 675 | 0 | 51,300 |
| 12 Sept | 954.80 | 0.6 | -0.05 | 9,450 | 1,350 | 51,300 |
| 11 Sept | 927.75 | 0.65 | -0.05 | 3,375 | 1,350 | 52,650 |
| 10 Sept | 938.75 | 0.7 | -0.50 | 10,125 | 6,075 | 53,325 |
| 9 Sept | 934.25 | 1.2 | -0.15 | 17,550 | 2,700 | 49,950 |
| 6 Sept | 932.80 | 1.35 | 0.15 | 29,025 | 9,450 | 48,600 |
| 5 Sept | 925.45 | 1.2 | -0.25 | 21,600 | 2,025 | 40,500 |
| 4 Sept | 933.05 | 1.45 | -11.65 | 84,375 | 38,475 | 38,475 |
| 3 Sept | 930.95 | 13.1 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 940.45 | 13.1 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 941.10 | 13.1 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 939.70 | 13.1 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 949.25 | 13.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 944.00 | 13.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 963.50 | 13.1 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 874.50 | 13.1 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 881.35 | 13.1 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 893.95 | 13.1 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 888.55 | 13.1 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 889.45 | 13.1 | 0 | 0 | 0 | |
For Jsw Steel Limited - strike price 820 expiring on 26SEP2024
Delta for 820 PE is -
Historical price for 820 PE is as follows
On 16 Sept JSWSTEEL was trading at 971.00. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51300
On 13 Sept JSWSTEEL was trading at 954.55. The strike last trading price was 0.6, 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 51300
On 12 Sept JSWSTEEL was trading at 954.80. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 51300
On 11 Sept JSWSTEEL was trading at 927.75. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 52650
On 10 Sept JSWSTEEL was trading at 938.75. The strike last trading price was 0.7, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 53325
On 9 Sept JSWSTEEL was trading at 934.25. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 49950
On 6 Sept JSWSTEEL was trading at 932.80. The strike last trading price was 1.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 48600
On 5 Sept JSWSTEEL was trading at 925.45. The strike last trading price was 1.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 40500
On 4 Sept JSWSTEEL was trading at 933.05. The strike last trading price was 1.45, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 38475 which increased total open position to 38475
On 3 Sept JSWSTEEL was trading at 930.95. The strike last trading price was 13.1, 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 13.1, 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 13.1, 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 29 Aug JSWSTEEL was trading at 939.70. The strike last trading price was 13.1, 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 28 Aug JSWSTEEL was trading at 949.25. The strike last trading price was 13.1, 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 27 Aug JSWSTEEL was trading at 944.00. The strike last trading price was 13.1, 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 26 Aug JSWSTEEL was trading at 963.50. The strike last trading price was 13.1, 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 25 Jul JSWSTEEL was trading at 874.50. The strike last trading price was 13.1, 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 13.1, 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 13.1, 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 13.1, 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 13.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0