JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
14 Nov 2024 04:10 PM IST
| JSWSTEEL 28NOV2024 860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 939.05 | 96.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 935.95 | 96.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 957.25 | 96.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 979.00 | 96.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 996.40 | 96.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Nov | 989.80 | 96.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 1008.65 | 96.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 999.50 | 96.6 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 4 Nov | 954.90 | 96.6 | -21.90 | 18.95 | 1 | 0 | 0 | |||
| 1 Nov | 968.30 | 118.5 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 963.65 | 118.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 957.30 | 118.5 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 958.80 | 118.5 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 967.25 | 118.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 943.85 | 118.5 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 958.10 | 118.5 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 954.45 | 118.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 963.65 | 118.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 981.45 | 118.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 992.60 | 118.5 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 989.35 | 118.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 998.20 | 118.5 | 118.50 | - | 0 | 0 | 0 | |||
| 30 Sept | 1030.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1001.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 948.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 956.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 954.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 954.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 927.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 938.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 934.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 932.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 925.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 933.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 930.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 940.45 | 0 | - | 0 | 0 | 0 | ||||
For Jsw Steel Limited - strike price 860 expiring on 28NOV2024
Delta for 860 CE is 0.00
Historical price for 860 CE is as follows
On 14 Nov JSWSTEEL was trading at 939.05. The strike last trading price was 96.6, 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 13 Nov JSWSTEEL was trading at 935.95. The strike last trading price was 96.6, 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 12 Nov JSWSTEEL was trading at 957.25. The strike last trading price was 96.6, 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 96.6, 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 96.6, 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 96.6, 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 96.6, 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 96.6, which was 0.00 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 4 Nov JSWSTEEL was trading at 954.90. The strike last trading price was 96.6, which was -21.90 lower than the previous day. The implied volatity was 18.95, the open interest changed by 0 which decreased total open position to 0
On 1 Nov JSWSTEEL was trading at 968.30. The strike last trading price was 118.5, 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 31 Oct JSWSTEEL was trading at 963.65. The strike last trading price was 118.5, 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 Oct JSWSTEEL was trading at 957.30. The strike last trading price was 118.5, 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 29 Oct JSWSTEEL was trading at 958.80. The strike last trading price was 118.5, 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 28 Oct JSWSTEEL was trading at 967.25. The strike last trading price was 118.5, 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 25 Oct JSWSTEEL was trading at 943.85. The strike last trading price was 118.5, 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 24 Oct JSWSTEEL was trading at 958.10. The strike last trading price was 118.5, 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 23 Oct JSWSTEEL was trading at 954.45. The strike last trading price was 118.5, 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 118.5, 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 118.5, 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 118.5, 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 118.5, 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 118.5, which was 118.50 higher 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept JSWSTEEL was trading at 948.40. 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 Sept JSWSTEEL was trading at 956.70. 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 13 Sept JSWSTEEL was trading at 954.55. 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 which decreased total open position to
On 12 Sept JSWSTEEL was trading at 954.80. 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 11 Sept JSWSTEEL was trading at 927.75. 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 10 Sept JSWSTEEL was trading at 938.75. 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 9 Sept JSWSTEEL was trading at 934.25. 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 6 Sept JSWSTEEL was trading at 932.80. 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 5 Sept JSWSTEEL was trading at 925.45. 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 4 Sept JSWSTEEL was trading at 933.05. 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 3 Sept JSWSTEEL was trading at 930.95. 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 which decreased total open position to
On 2 Sept JSWSTEEL was trading at 940.45. 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 860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.23
Theta: -0.24
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 939.05 | 1.6 | -0.55 | 31.47 | 120 | -27 | 87 |
| 13 Nov | 935.95 | 2.15 | 0.70 | 31.79 | 248 | 29 | 112 |
| 12 Nov | 957.25 | 1.45 | 0.30 | 32.90 | 74 | 12 | 88 |
| 11 Nov | 979.00 | 1.15 | -0.25 | 36.07 | 111 | -10 | 76 |
| 8 Nov | 996.40 | 1.4 | -0.10 | 37.51 | 124 | -37 | 84 |
| 7 Nov | 989.80 | 1.5 | 0.10 | 36.37 | 57 | -9 | 121 |
| 6 Nov | 1008.65 | 1.4 | -1.05 | 38.25 | 217 | 18 | 126 |
| 5 Nov | 999.50 | 2.45 | -2.00 | 40.10 | 444 | 60 | 107 |
| 4 Nov | 954.90 | 4.45 | -18.90 | 34.62 | 107 | 47 | 47 |
| 1 Nov | 968.30 | 23.35 | 0.00 | 11.98 | 0 | 0 | 0 |
| 31 Oct | 963.65 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 957.30 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 958.80 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 967.25 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 943.85 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 958.10 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 954.45 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 963.65 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 981.45 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 992.60 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 989.35 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 998.20 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1030.05 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1001.55 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 948.40 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 956.70 | 23.35 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 954.55 | 23.35 | 23.35 | - | 0 | 0 | 0 |
| 12 Sept | 954.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 927.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 938.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 934.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 932.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 925.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 933.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 930.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 940.45 | 0 | - | 0 | 0 | 0 | |
For Jsw Steel Limited - strike price 860 expiring on 28NOV2024
Delta for 860 PE is -0.06
Historical price for 860 PE is as follows
On 14 Nov JSWSTEEL was trading at 939.05. The strike last trading price was 1.6, which was -0.55 lower than the previous day. The implied volatity was 31.47, the open interest changed by -27 which decreased total open position to 87
On 13 Nov JSWSTEEL was trading at 935.95. The strike last trading price was 2.15, which was 0.70 higher than the previous day. The implied volatity was 31.79, the open interest changed by 29 which increased total open position to 112
On 12 Nov JSWSTEEL was trading at 957.25. The strike last trading price was 1.45, which was 0.30 higher than the previous day. The implied volatity was 32.90, the open interest changed by 12 which increased total open position to 88
On 11 Nov JSWSTEEL was trading at 979.00. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was 36.07, the open interest changed by -10 which decreased total open position to 76
On 8 Nov JSWSTEEL was trading at 996.40. The strike last trading price was 1.4, which was -0.10 lower than the previous day. The implied volatity was 37.51, the open interest changed by -37 which decreased total open position to 84
On 7 Nov JSWSTEEL was trading at 989.80. The strike last trading price was 1.5, which was 0.10 higher than the previous day. The implied volatity was 36.37, the open interest changed by -9 which decreased total open position to 121
On 6 Nov JSWSTEEL was trading at 1008.65. The strike last trading price was 1.4, which was -1.05 lower than the previous day. The implied volatity was 38.25, the open interest changed by 18 which increased total open position to 126
On 5 Nov JSWSTEEL was trading at 999.50. The strike last trading price was 2.45, which was -2.00 lower than the previous day. The implied volatity was 40.10, the open interest changed by 60 which increased total open position to 107
On 4 Nov JSWSTEEL was trading at 954.90. The strike last trading price was 4.45, which was -18.90 lower than the previous day. The implied volatity was 34.62, the open interest changed by 47 which increased total open position to 47
On 1 Nov JSWSTEEL was trading at 968.30. The strike last trading price was 23.35, which was 0.00 lower than the previous day. The implied volatity was 11.98, 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 23.35, 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 Oct JSWSTEEL was trading at 957.30. The strike last trading price was 23.35, 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 29 Oct JSWSTEEL was trading at 958.80. The strike last trading price was 23.35, 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 28 Oct JSWSTEEL was trading at 967.25. The strike last trading price was 23.35, 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 25 Oct JSWSTEEL was trading at 943.85. The strike last trading price was 23.35, 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 24 Oct JSWSTEEL was trading at 958.10. The strike last trading price was 23.35, 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 23 Oct JSWSTEEL was trading at 954.45. The strike last trading price was 23.35, 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 23.35, 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 23.35, 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 23.35, 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 23.35, 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 23.35, 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 23.35, 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 23.35, 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 19 Sept JSWSTEEL was trading at 948.40. The strike last trading price was 23.35, 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 Sept JSWSTEEL was trading at 956.70. The strike last trading price was 23.35, 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 13 Sept JSWSTEEL was trading at 954.55. The strike last trading price was 23.35, which was 23.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept JSWSTEEL was trading at 954.80. 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 11 Sept JSWSTEEL was trading at 927.75. 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 10 Sept JSWSTEEL was trading at 938.75. 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 9 Sept JSWSTEEL was trading at 934.25. 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 6 Sept JSWSTEEL was trading at 932.80. 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 5 Sept JSWSTEEL was trading at 925.45. 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 4 Sept JSWSTEEL was trading at 933.05. 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 3 Sept JSWSTEEL was trading at 930.95. 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 which decreased total open position to
On 2 Sept JSWSTEEL was trading at 940.45. 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
