JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
16 Sep 2024 04:10 PM IST
| JSWSTEEL 850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 971.00 | 115 | 0.00 | 0 | 675 | 0 | ||||
|
|
||||||||||
| 13 Sept | 954.55 | 115 | 24.00 | 2,025 | 675 | 49,950 | ||||
| 12 Sept | 954.80 | 91 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 927.75 | 91 | 8.85 | 675 | 0 | 49,275 | ||||
| 10 Sept | 938.75 | 82.15 | -2.85 | 675 | 0 | 48,600 | ||||
| 9 Sept | 934.25 | 85 | -2.30 | 2,025 | 0 | 48,600 | ||||
| 6 Sept | 932.80 | 87.3 | 5.50 | 9,450 | -675 | 48,600 | ||||
| 5 Sept | 925.45 | 81.8 | -3.40 | 5,400 | -3,375 | 49,275 | ||||
| 4 Sept | 933.05 | 85.2 | -2.70 | 50,625 | 7,425 | 52,650 | ||||
| 3 Sept | 930.95 | 87.9 | -7.95 | 675 | 0 | 44,550 | ||||
| 2 Sept | 940.45 | 95.85 | -4.80 | 6,075 | -675 | 43,875 | ||||
| 30 Aug | 941.10 | 100.65 | 7.90 | 19,575 | -675 | 44,550 | ||||
| 29 Aug | 939.70 | 92.75 | -3.35 | 9,450 | 1,350 | 45,225 | ||||
| 28 Aug | 949.25 | 96.1 | -10.05 | 3,375 | 2,700 | 43,200 | ||||
| 27 Aug | 944.00 | 106.15 | 6.20 | 18,225 | 14,850 | 39,825 | ||||
| 26 Aug | 963.50 | 99.95 | 7.20 | 14,850 | 12,150 | 22,950 | ||||
| 23 Aug | 941.05 | 92.75 | 8.70 | 10,125 | 6,075 | 8,775 | ||||
| 22 Aug | 933.25 | 84.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 925.80 | 84.05 | 5.05 | 1,350 | 0 | 2,700 | ||||
| 20 Aug | 917.15 | 79 | 7.00 | 675 | 0 | 2,700 | ||||
| 19 Aug | 917.75 | 72 | 10.00 | 2,700 | 0 | 2,700 | ||||
| 16 Aug | 908.45 | 62 | 0.00 | 0 | 2,700 | 0 | ||||
| 14 Aug | 890.30 | 62 | -4.15 | 2,700 | 0 | 0 | ||||
| 13 Aug | 907.85 | 66.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 917.35 | 66.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 905.10 | 66.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 887.55 | 66.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 906.45 | 66.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 863.80 | 66.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 899.55 | 66.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 934.55 | 66.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 898.55 | 66.15 | 0 | 0 | 0 | |||||
For Jsw Steel Limited - strike price 850 expiring on 26SEP2024
Delta for 850 CE is -
Historical price for 850 CE is as follows
On 16 Sept JSWSTEEL was trading at 971.00. The strike last trading price was 115, 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 13 Sept JSWSTEEL was trading at 954.55. The strike last trading price was 115, which was 24.00 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 49950
On 12 Sept JSWSTEEL was trading at 954.80. The strike last trading price was 91, 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 91, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49275
On 10 Sept JSWSTEEL was trading at 938.75. The strike last trading price was 82.15, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48600
On 9 Sept JSWSTEEL was trading at 934.25. The strike last trading price was 85, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48600
On 6 Sept JSWSTEEL was trading at 932.80. The strike last trading price was 87.3, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 48600
On 5 Sept JSWSTEEL was trading at 925.45. The strike last trading price was 81.8, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by -3375 which decreased total open position to 49275
On 4 Sept JSWSTEEL was trading at 933.05. The strike last trading price was 85.2, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 7425 which increased total open position to 52650
On 3 Sept JSWSTEEL was trading at 930.95. The strike last trading price was 87.9, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44550
On 2 Sept JSWSTEEL was trading at 940.45. The strike last trading price was 95.85, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 43875
On 30 Aug JSWSTEEL was trading at 941.10. The strike last trading price was 100.65, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 44550
On 29 Aug JSWSTEEL was trading at 939.70. The strike last trading price was 92.75, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 45225
On 28 Aug JSWSTEEL was trading at 949.25. The strike last trading price was 96.1, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 43200
On 27 Aug JSWSTEEL was trading at 944.00. The strike last trading price was 106.15, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 39825
On 26 Aug JSWSTEEL was trading at 963.50. The strike last trading price was 99.95, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 22950
On 23 Aug JSWSTEEL was trading at 941.05. The strike last trading price was 92.75, which was 8.70 higher than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 8775
On 22 Aug JSWSTEEL was trading at 933.25. The strike last trading price was 84.05, 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 21 Aug JSWSTEEL was trading at 925.80. The strike last trading price was 84.05, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 20 Aug JSWSTEEL was trading at 917.15. The strike last trading price was 79, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 19 Aug JSWSTEEL was trading at 917.75. The strike last trading price was 72, 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 2700
On 16 Aug JSWSTEEL was trading at 908.45. The strike last trading price was 62, 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 0
On 14 Aug JSWSTEEL was trading at 890.30. The strike last trading price was 62, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug JSWSTEEL was trading at 907.85. The strike last trading price was 66.15, 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 Aug JSWSTEEL was trading at 917.35. The strike last trading price was 66.15, 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 Aug JSWSTEEL was trading at 905.10. The strike last trading price was 66.15, 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 8 Aug JSWSTEEL was trading at 887.55. The strike last trading price was 66.15, 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 7 Aug JSWSTEEL was trading at 906.45. The strike last trading price was 66.15, 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 Aug JSWSTEEL was trading at 863.80. The strike last trading price was 66.15, 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 Aug JSWSTEEL was trading at 899.55. The strike last trading price was 66.15, 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 1 Aug JSWSTEEL was trading at 934.55. The strike last trading price was 66.15, 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 Jul JSWSTEEL was trading at 898.55. The strike last trading price was 66.15, 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 850 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 971.00 | 0.8 | 0.20 | 56,025 | -10,125 | 1,72,800 |
| 13 Sept | 954.55 | 0.6 | -0.40 | 40,500 | -18,900 | 1,83,600 |
| 12 Sept | 954.80 | 1 | -0.60 | 56,025 | -3,375 | 2,02,500 |
| 11 Sept | 927.75 | 1.6 | 0.10 | 86,400 | -2,025 | 2,09,250 |
| 10 Sept | 938.75 | 1.5 | -0.65 | 1,13,400 | -31,725 | 2,04,525 |
| 9 Sept | 934.25 | 2.15 | -0.65 | 1,70,775 | 1,350 | 2,35,575 |
| 6 Sept | 932.80 | 2.8 | 0.15 | 1,64,700 | 17,550 | 2,34,225 |
| 5 Sept | 925.45 | 2.65 | -0.35 | 1,01,250 | 23,625 | 2,13,975 |
| 4 Sept | 933.05 | 3 | 0.55 | 2,65,950 | 1,350 | 1,93,050 |
| 3 Sept | 930.95 | 2.45 | 0.15 | 1,12,725 | 49,275 | 1,91,700 |
| 2 Sept | 940.45 | 2.3 | -0.25 | 1,39,725 | 20,925 | 1,44,450 |
| 30 Aug | 941.10 | 2.55 | -0.40 | 2,18,700 | 675 | 1,20,150 |
| 29 Aug | 939.70 | 2.95 | -0.05 | 1,15,425 | 17,550 | 1,15,425 |
| 28 Aug | 949.25 | 3 | 0.05 | 78,300 | -12,825 | 89,775 |
| 27 Aug | 944.00 | 2.95 | 0.10 | 63,450 | 33,750 | 1,00,575 |
| 26 Aug | 963.50 | 2.85 | -0.30 | 24,300 | 14,850 | 65,475 |
| 23 Aug | 941.05 | 3.15 | -0.45 | 14,850 | 8,100 | 50,625 |
| 22 Aug | 933.25 | 3.6 | -0.95 | 23,625 | 20,250 | 40,500 |
| 21 Aug | 925.80 | 4.55 | -2.45 | 19,575 | 10,125 | 20,250 |
| 20 Aug | 917.15 | 7 | 0.10 | 3,375 | 0 | 10,125 |
| 19 Aug | 917.75 | 6.9 | -5.35 | 6,750 | 2,700 | 10,800 |
| 16 Aug | 908.45 | 12.25 | -18.75 | 8,775 | 6,750 | 6,750 |
| 14 Aug | 890.30 | 31 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 907.85 | 31 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 917.35 | 31 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 905.10 | 31 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 887.55 | 31 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 906.45 | 31 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 863.80 | 31 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 899.55 | 31 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 934.55 | 31 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 898.55 | 31 | 0 | 0 | 0 | |
For Jsw Steel Limited - strike price 850 expiring on 26SEP2024
Delta for 850 PE is -
Historical price for 850 PE is as follows
On 16 Sept JSWSTEEL was trading at 971.00. The strike last trading price was 0.8, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -10125 which decreased total open position to 172800
On 13 Sept JSWSTEEL was trading at 954.55. The strike last trading price was 0.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -18900 which decreased total open position to 183600
On 12 Sept JSWSTEEL was trading at 954.80. The strike last trading price was 1, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -3375 which decreased total open position to 202500
On 11 Sept JSWSTEEL was trading at 927.75. The strike last trading price was 1.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 209250
On 10 Sept JSWSTEEL was trading at 938.75. The strike last trading price was 1.5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -31725 which decreased total open position to 204525
On 9 Sept JSWSTEEL was trading at 934.25. The strike last trading price was 2.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 235575
On 6 Sept JSWSTEEL was trading at 932.80. The strike last trading price was 2.8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 234225
On 5 Sept JSWSTEEL was trading at 925.45. The strike last trading price was 2.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 213975
On 4 Sept JSWSTEEL was trading at 933.05. The strike last trading price was 3, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 193050
On 3 Sept JSWSTEEL was trading at 930.95. The strike last trading price was 2.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 49275 which increased total open position to 191700
On 2 Sept JSWSTEEL was trading at 940.45. The strike last trading price was 2.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 20925 which increased total open position to 144450
On 30 Aug JSWSTEEL was trading at 941.10. The strike last trading price was 2.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 120150
On 29 Aug JSWSTEEL was trading at 939.70. The strike last trading price was 2.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 115425
On 28 Aug JSWSTEEL was trading at 949.25. The strike last trading price was 3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -12825 which decreased total open position to 89775
On 27 Aug JSWSTEEL was trading at 944.00. The strike last trading price was 2.95, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 100575
On 26 Aug JSWSTEEL was trading at 963.50. The strike last trading price was 2.85, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 65475
On 23 Aug JSWSTEEL was trading at 941.05. The strike last trading price was 3.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 50625
On 22 Aug JSWSTEEL was trading at 933.25. The strike last trading price was 3.6, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 40500
On 21 Aug JSWSTEEL was trading at 925.80. The strike last trading price was 4.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 20250
On 20 Aug JSWSTEEL was trading at 917.15. The strike last trading price was 7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10125
On 19 Aug JSWSTEEL was trading at 917.75. The strike last trading price was 6.9, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 10800
On 16 Aug JSWSTEEL was trading at 908.45. The strike last trading price was 12.25, which was -18.75 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 6750
On 14 Aug JSWSTEEL was trading at 890.30. The strike last trading price was 31, 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 Aug JSWSTEEL was trading at 907.85. The strike last trading price was 31, 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 Aug JSWSTEEL was trading at 917.35. The strike last trading price was 31, 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 Aug JSWSTEEL was trading at 905.10. The strike last trading price was 31, 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 8 Aug JSWSTEEL was trading at 887.55. The strike last trading price was 31, 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 7 Aug JSWSTEEL was trading at 906.45. The strike last trading price was 31, 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 Aug JSWSTEEL was trading at 863.80. The strike last trading price was 31, 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 Aug JSWSTEEL was trading at 899.55. The strike last trading price was 31, 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 1 Aug JSWSTEEL was trading at 934.55. The strike last trading price was 31, 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 Jul JSWSTEEL was trading at 898.55. The strike last trading price was 31, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0