JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
06 Sep 2024 04:10 PM IST
| JSWSTEEL 870 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 932.80 | 58.05 | -9.60 | 1,350 | 0 | 4,050 | ||||
| 5 Sept | 925.45 | 67.65 | 3.00 | 4,050 | 1,350 | 3,375 | ||||
| 4 Sept | 933.05 | 64.65 | -18.00 | 2,025 | 0 | 2,025 | ||||
| 3 Sept | 930.95 | 82.65 | 0.00 | 0 | 675 | 0 | ||||
| 2 Sept | 940.45 | 82.65 | 2.35 | 1,350 | 0 | 1,350 | ||||
| 30 Aug | 941.10 | 80.3 | 25.20 | 1,350 | 0 | 0 | ||||
| 29 Aug | 939.70 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 949.25 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 944.00 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 963.50 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 941.05 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 933.25 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Aug | 925.80 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 917.15 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 917.75 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 908.45 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 890.30 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 907.85 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 917.35 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 905.10 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 887.55 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 906.45 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 863.80 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 899.55 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 934.55 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 898.55 | 55.1 | 0 | 0 | 0 | |||||
For Jsw Steel Limited - strike price 870 expiring on 26SEP2024
Delta for 870 CE is -
Historical price for 870 CE is as follows
On 6 Sept JSWSTEEL was trading at 932.80. The strike last trading price was 58.05, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4050
On 5 Sept JSWSTEEL was trading at 925.45. The strike last trading price was 67.65, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 3375
On 4 Sept JSWSTEEL was trading at 933.05. The strike last trading price was 64.65, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2025
On 3 Sept JSWSTEEL was trading at 930.95. The strike last trading price was 82.65, 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 2 Sept JSWSTEEL was trading at 940.45. The strike last trading price was 82.65, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1350
On 30 Aug JSWSTEEL was trading at 941.10. The strike last trading price was 80.3, which was 25.20 higher 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 55.1, 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 55.1, 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 55.1, 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 55.1, 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 Aug JSWSTEEL was trading at 941.05. The strike last trading price was 55.1, 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 Aug JSWSTEEL was trading at 933.25. The strike last trading price was 55.1, 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 21 Aug JSWSTEEL was trading at 925.80. The strike last trading price was 55.1, 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 20 Aug JSWSTEEL was trading at 917.15. The strike last trading price was 55.1, 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 Aug JSWSTEEL was trading at 917.75. The strike last trading price was 55.1, 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 16 Aug JSWSTEEL was trading at 908.45. The strike last trading price was 55.1, 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 14 Aug JSWSTEEL was trading at 890.30. The strike last trading price was 55.1, 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 13 Aug JSWSTEEL was trading at 907.85. The strike last trading price was 55.1, 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 12 Aug JSWSTEEL was trading at 917.35. The strike last trading price was 55.1, 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 9 Aug JSWSTEEL was trading at 905.10. The strike last trading price was 55.1, 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 8 Aug JSWSTEEL was trading at 887.55. The strike last trading price was 55.1, 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 7 Aug JSWSTEEL was trading at 906.45. The strike last trading price was 55.1, 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 5 Aug JSWSTEEL was trading at 863.80. The strike last trading price was 55.1, 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 Aug JSWSTEEL was trading at 899.55. The strike last trading price was 55.1, 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 1 Aug JSWSTEEL was trading at 934.55. The strike last trading price was 55.1, 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 Jul JSWSTEEL was trading at 898.55. The strike last trading price was 55.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| JSWSTEEL 870 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 932.80 | 4.7 | 0.20 | 2,21,400 | 30,375 | 1,94,400 |
| 5 Sept | 925.45 | 4.5 | -0.50 | 97,875 | -675 | 1,63,350 |
| 4 Sept | 933.05 | 5 | 1.05 | 2,46,375 | 0 | 1,64,700 |
| 3 Sept | 930.95 | 3.95 | 0.10 | 62,100 | 5,400 | 1,66,050 |
| 2 Sept | 940.45 | 3.85 | -0.15 | 1,68,075 | 29,025 | 1,61,325 |
| 30 Aug | 941.10 | 4 | -0.50 | 2,13,975 | 1,01,925 | 1,31,625 |
| 29 Aug | 939.70 | 4.5 | -35.25 | 49,950 | 29,700 | 29,700 |
| 28 Aug | 949.25 | 39.75 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 944.00 | 39.75 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 963.50 | 39.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 941.05 | 39.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 933.25 | 39.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 925.80 | 39.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 917.15 | 39.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 917.75 | 39.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 908.45 | 39.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 890.30 | 39.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 907.85 | 39.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 917.35 | 39.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 905.10 | 39.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 887.55 | 39.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 906.45 | 39.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 863.80 | 39.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 899.55 | 39.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 934.55 | 39.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 898.55 | 39.75 | 0 | 0 | 0 | |
For Jsw Steel Limited - strike price 870 expiring on 26SEP2024
Delta for 870 PE is -
Historical price for 870 PE is as follows
On 6 Sept JSWSTEEL was trading at 932.80. The strike last trading price was 4.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 30375 which increased total open position to 194400
On 5 Sept JSWSTEEL was trading at 925.45. The strike last trading price was 4.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 163350
On 4 Sept JSWSTEEL was trading at 933.05. The strike last trading price was 5, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 164700
On 3 Sept JSWSTEEL was trading at 930.95. The strike last trading price was 3.95, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 166050
On 2 Sept JSWSTEEL was trading at 940.45. The strike last trading price was 3.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 29025 which increased total open position to 161325
On 30 Aug JSWSTEEL was trading at 941.10. The strike last trading price was 4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 101925 which increased total open position to 131625
On 29 Aug JSWSTEEL was trading at 939.70. The strike last trading price was 4.5, which was -35.25 lower than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 29700
On 28 Aug JSWSTEEL was trading at 949.25. The strike last trading price was 39.75, 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 39.75, 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 39.75, 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 Aug JSWSTEEL was trading at 941.05. The strike last trading price was 39.75, 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 Aug JSWSTEEL was trading at 933.25. The strike last trading price was 39.75, 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 39.75, 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 20 Aug JSWSTEEL was trading at 917.15. The strike last trading price was 39.75, 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 Aug JSWSTEEL was trading at 917.75. The strike last trading price was 39.75, 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 16 Aug JSWSTEEL was trading at 908.45. The strike last trading price was 39.75, 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 14 Aug JSWSTEEL was trading at 890.30. The strike last trading price was 39.75, 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 39.75, 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 39.75, 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 39.75, 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 39.75, 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 39.75, 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 39.75, 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 39.75, 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 39.75, 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 39.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0