JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
14 Nov 2024 04:10 PM IST
| JSWSTEEL 28NOV2024 850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.90
Vega: 0.33
Theta: -0.73
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 939.05 | 97.45 | 12.15 | 43.98 | 2 | 0 | 42 | |||
| 13 Nov | 935.95 | 85.3 | -19.60 | - | 3 | 0 | 41 | |||
| 12 Nov | 957.25 | 104.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 979.00 | 104.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 996.40 | 104.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 989.80 | 104.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 1008.65 | 104.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 999.50 | 104.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 954.90 | 104.9 | -14.00 | - | 11 | 0 | 41 | |||
| 1 Nov | 968.30 | 118.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 31 Oct | 963.65 | 118.9 | 2.80 | - | 7 | 0 | 41 | |||
| 30 Oct | 957.30 | 116.1 | 7.40 | - | 2 | 1 | 40 | |||
| 29 Oct | 958.80 | 108.7 | -13.70 | - | 24 | 18 | 38 | |||
| 28 Oct | 967.25 | 122.4 | 12.40 | - | 15 | 14 | 20 | |||
| 25 Oct | 943.85 | 110 | -5.90 | - | 2 | 1 | 6 | |||
| 24 Oct | 958.10 | 115.9 | 115.90 | - | 5 | 4 | 4 | |||
| 23 Oct | 954.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 963.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 981.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 992.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 989.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 998.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1030.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1001.55 | 0 | - | 0 | 0 | 0 | ||||
For Jsw Steel Limited - strike price 850 expiring on 28NOV2024
Delta for 850 CE is 0.90
Historical price for 850 CE is as follows
On 14 Nov JSWSTEEL was trading at 939.05. The strike last trading price was 97.45, which was 12.15 higher than the previous day. The implied volatity was 43.98, the open interest changed by 0 which decreased total open position to 42
On 13 Nov JSWSTEEL was trading at 935.95. The strike last trading price was 85.3, which was -19.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 12 Nov JSWSTEEL was trading at 957.25. The strike last trading price was 104.9, which was 0.00 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 11 Nov JSWSTEEL was trading at 979.00. The strike last trading price was 104.9, which was 0.00 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 Nov JSWSTEEL was trading at 996.40. The strike last trading price was 104.9, which was 0.00 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 7 Nov JSWSTEEL was trading at 989.80. The strike last trading price was 104.9, which was 0.00 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 6 Nov JSWSTEEL was trading at 1008.65. The strike last trading price was 104.9, which was 0.00 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 5 Nov JSWSTEEL was trading at 999.50. The strike last trading price was 104.9, which was 0.00 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 4 Nov JSWSTEEL was trading at 954.90. The strike last trading price was 104.9, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 1 Nov JSWSTEEL was trading at 968.30. The strike last trading price was 118.9, which was 0.00 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 31 Oct JSWSTEEL was trading at 963.65. The strike last trading price was 118.9, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct JSWSTEEL was trading at 957.30. The strike last trading price was 116.1, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct JSWSTEEL was trading at 958.80. The strike last trading price was 108.7, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct JSWSTEEL was trading at 967.25. The strike last trading price was 122.4, which was 12.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct JSWSTEEL was trading at 943.85. The strike last trading price was 110, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct JSWSTEEL was trading at 958.10. The strike last trading price was 115.9, which was 115.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct JSWSTEEL was trading at 954.45. 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 which decreased total open position to
On 22 Oct JSWSTEEL was trading at 963.65. 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 which decreased total open position to
On 21 Oct JSWSTEEL was trading at 981.45. 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 which decreased total open position to
On 18 Oct JSWSTEEL was trading at 992.60. 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 which decreased total open position to
On 16 Oct JSWSTEEL was trading at 989.35. 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 which decreased total open position to
On 8 Oct JSWSTEEL was trading at 998.20. 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 which decreased total open position to
On 30 Sept JSWSTEEL was trading at 1030.05. 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 which decreased total open position to
On 27 Sept JSWSTEEL was trading at 1001.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| JSWSTEEL 28NOV2024 850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.19
Theta: -0.20
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 939.05 | 1.25 | -0.40 | 32.80 | 296 | -5 | 241 |
| 13 Nov | 935.95 | 1.65 | 0.55 | 32.86 | 315 | 37 | 247 |
| 12 Nov | 957.25 | 1.1 | 0.10 | 33.78 | 103 | 28 | 213 |
| 11 Nov | 979.00 | 1 | -0.10 | 37.65 | 82 | 8 | 184 |
| 8 Nov | 996.40 | 1.1 | -0.30 | 38.17 | 12 | -1 | 180 |
| 7 Nov | 989.80 | 1.4 | 0.10 | 38.21 | 60 | -6 | 178 |
| 6 Nov | 1008.65 | 1.3 | -0.80 | 39.95 | 225 | -44 | 183 |
| 5 Nov | 999.50 | 2.1 | -1.65 | 41.62 | 677 | 21 | 228 |
| 4 Nov | 954.90 | 3.75 | 0.65 | 35.65 | 426 | 135 | 208 |
| 1 Nov | 968.30 | 3.1 | 0.05 | 35.16 | 3 | 1 | 73 |
| 31 Oct | 963.65 | 3.05 | 0.40 | - | 24 | 9 | 71 |
| 30 Oct | 957.30 | 2.65 | -0.95 | - | 26 | 8 | 62 |
| 29 Oct | 958.80 | 3.6 | -0.25 | - | 53 | -16 | 54 |
| 28 Oct | 967.25 | 3.85 | -3.15 | - | 95 | 24 | 70 |
| 25 Oct | 943.85 | 7 | 1.75 | - | 92 | 46 | 46 |
| 24 Oct | 958.10 | 5.25 | 5.25 | - | 0 | 0 | 0 |
| 23 Oct | 954.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 963.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 981.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 992.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 989.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 998.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1030.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1001.55 | 0 | - | 0 | 0 | 0 | |
For Jsw Steel Limited - strike price 850 expiring on 28NOV2024
Delta for 850 PE is -0.05
Historical price for 850 PE is as follows
On 14 Nov JSWSTEEL was trading at 939.05. The strike last trading price was 1.25, which was -0.40 lower than the previous day. The implied volatity was 32.80, the open interest changed by -5 which decreased total open position to 241
On 13 Nov JSWSTEEL was trading at 935.95. The strike last trading price was 1.65, which was 0.55 higher than the previous day. The implied volatity was 32.86, the open interest changed by 37 which increased total open position to 247
On 12 Nov JSWSTEEL was trading at 957.25. The strike last trading price was 1.1, which was 0.10 higher than the previous day. The implied volatity was 33.78, the open interest changed by 28 which increased total open position to 213
On 11 Nov JSWSTEEL was trading at 979.00. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was 37.65, the open interest changed by 8 which increased total open position to 184
On 8 Nov JSWSTEEL was trading at 996.40. The strike last trading price was 1.1, which was -0.30 lower than the previous day. The implied volatity was 38.17, the open interest changed by -1 which decreased total open position to 180
On 7 Nov JSWSTEEL was trading at 989.80. The strike last trading price was 1.4, which was 0.10 higher than the previous day. The implied volatity was 38.21, the open interest changed by -6 which decreased total open position to 178
On 6 Nov JSWSTEEL was trading at 1008.65. The strike last trading price was 1.3, which was -0.80 lower than the previous day. The implied volatity was 39.95, the open interest changed by -44 which decreased total open position to 183
On 5 Nov JSWSTEEL was trading at 999.50. The strike last trading price was 2.1, which was -1.65 lower than the previous day. The implied volatity was 41.62, the open interest changed by 21 which increased total open position to 228
On 4 Nov JSWSTEEL was trading at 954.90. The strike last trading price was 3.75, which was 0.65 higher than the previous day. The implied volatity was 35.65, the open interest changed by 135 which increased total open position to 208
On 1 Nov JSWSTEEL was trading at 968.30. The strike last trading price was 3.1, which was 0.05 higher than the previous day. The implied volatity was 35.16, the open interest changed by 1 which increased total open position to 73
On 31 Oct JSWSTEEL was trading at 963.65. The strike last trading price was 3.05, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct JSWSTEEL was trading at 957.30. The strike last trading price was 2.65, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct JSWSTEEL was trading at 958.80. The strike last trading price was 3.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct JSWSTEEL was trading at 967.25. The strike last trading price was 3.85, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct JSWSTEEL was trading at 943.85. The strike last trading price was 7, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct JSWSTEEL was trading at 958.10. The strike last trading price was 5.25, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct JSWSTEEL was trading at 954.45. 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 which decreased total open position to
On 22 Oct JSWSTEEL was trading at 963.65. 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 which decreased total open position to
On 21 Oct JSWSTEEL was trading at 981.45. 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 which decreased total open position to
On 18 Oct JSWSTEEL was trading at 992.60. 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 which decreased total open position to
On 16 Oct JSWSTEEL was trading at 989.35. 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 which decreased total open position to
On 8 Oct JSWSTEEL was trading at 998.20. 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 which decreased total open position to
On 30 Sept JSWSTEEL was trading at 1030.05. 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 which decreased total open position to
On 27 Sept JSWSTEEL was trading at 1001.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
