JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
14 Nov 2024 04:10 PM IST
| JSWSTEEL 28NOV2024 870 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 | 70.55 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 13 Nov | 935.95 | 70.55 | -83.50 | 16.12 | 1 | 0 | 0 | |||
| 12 Nov | 957.25 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 979.00 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 996.40 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Nov | 989.80 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1008.65 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 999.50 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 954.90 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 968.30 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 963.65 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 957.30 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 958.80 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 967.25 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 943.85 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 958.10 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 954.45 | 154.05 | 154.05 | - | 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 870 expiring on 28NOV2024
Delta for 870 CE is 0.00
Historical price for 870 CE is as follows
On 14 Nov JSWSTEEL was trading at 939.05. The strike last trading price was 70.55, 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 13 Nov JSWSTEEL was trading at 935.95. The strike last trading price was 70.55, which was -83.50 lower than the previous day. The implied volatity was 16.12, 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 154.05, 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 Nov JSWSTEEL was trading at 979.00. The strike last trading price was 154.05, 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 8 Nov JSWSTEEL was trading at 996.40. The strike last trading price was 154.05, 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 7 Nov JSWSTEEL was trading at 989.80. The strike last trading price was 154.05, 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 Nov JSWSTEEL was trading at 1008.65. The strike last trading price was 154.05, 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 Nov JSWSTEEL was trading at 999.50. The strike last trading price was 154.05, 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 Nov JSWSTEEL was trading at 954.90. The strike last trading price was 154.05, 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 1 Nov JSWSTEEL was trading at 968.30. The strike last trading price was 154.05, 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 31 Oct JSWSTEEL was trading at 963.65. The strike last trading price was 154.05, 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 154.05, 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 154.05, 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 154.05, 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 154.05, 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 154.05, 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 154.05, which was 154.05 higher 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 870 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.28
Theta: -0.28
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 939.05 | 2.1 | -0.90 | 30.29 | 198 | -3 | 147 |
| 13 Nov | 935.95 | 3 | 1.25 | 31.30 | 301 | 73 | 158 |
| 12 Nov | 957.25 | 1.75 | 0.30 | 31.39 | 57 | -5 | 87 |
| 11 Nov | 979.00 | 1.45 | -0.25 | 35.09 | 111 | -37 | 92 |
| 8 Nov | 996.40 | 1.7 | -0.10 | 36.53 | 177 | 24 | 125 |
| 7 Nov | 989.80 | 1.8 | 0.05 | 35.31 | 111 | 15 | 103 |
| 6 Nov | 1008.65 | 1.75 | -1.20 | 37.62 | 54 | 1 | 89 |
| 5 Nov | 999.50 | 2.95 | -2.95 | 39.85 | 118 | 0 | 90 |
| 4 Nov | 954.90 | 5.9 | 1.50 | 34.79 | 159 | 64 | 90 |
| 1 Nov | 968.30 | 4.4 | 0.00 | 0.00 | 0 | 3 | 0 |
| 31 Oct | 963.65 | 4.4 | 0.15 | - | 80 | 2 | 25 |
| 30 Oct | 957.30 | 4.25 | -1.40 | - | 15 | 2 | 20 |
| 29 Oct | 958.80 | 5.65 | -1.95 | - | 19 | 18 | 18 |
| 28 Oct | 967.25 | 7.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 943.85 | 7.6 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 958.10 | 7.6 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 954.45 | 7.6 | 7.60 | - | 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 870 expiring on 28NOV2024
Delta for 870 PE is -0.08
Historical price for 870 PE is as follows
On 14 Nov JSWSTEEL was trading at 939.05. The strike last trading price was 2.1, which was -0.90 lower than the previous day. The implied volatity was 30.29, the open interest changed by -3 which decreased total open position to 147
On 13 Nov JSWSTEEL was trading at 935.95. The strike last trading price was 3, which was 1.25 higher than the previous day. The implied volatity was 31.30, the open interest changed by 73 which increased total open position to 158
On 12 Nov JSWSTEEL was trading at 957.25. The strike last trading price was 1.75, which was 0.30 higher than the previous day. The implied volatity was 31.39, the open interest changed by -5 which decreased total open position to 87
On 11 Nov JSWSTEEL was trading at 979.00. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was 35.09, the open interest changed by -37 which decreased total open position to 92
On 8 Nov JSWSTEEL was trading at 996.40. The strike last trading price was 1.7, which was -0.10 lower than the previous day. The implied volatity was 36.53, the open interest changed by 24 which increased total open position to 125
On 7 Nov JSWSTEEL was trading at 989.80. The strike last trading price was 1.8, which was 0.05 higher than the previous day. The implied volatity was 35.31, the open interest changed by 15 which increased total open position to 103
On 6 Nov JSWSTEEL was trading at 1008.65. The strike last trading price was 1.75, which was -1.20 lower than the previous day. The implied volatity was 37.62, the open interest changed by 1 which increased total open position to 89
On 5 Nov JSWSTEEL was trading at 999.50. The strike last trading price was 2.95, which was -2.95 lower than the previous day. The implied volatity was 39.85, the open interest changed by 0 which decreased total open position to 90
On 4 Nov JSWSTEEL was trading at 954.90. The strike last trading price was 5.9, which was 1.50 higher than the previous day. The implied volatity was 34.79, the open interest changed by 64 which increased total open position to 90
On 1 Nov JSWSTEEL was trading at 968.30. The strike last trading price was 4.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 31 Oct JSWSTEEL was trading at 963.65. The strike last trading price was 4.4, which was 0.15 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 4.25, which was -1.40 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 5.65, which was -1.95 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 7.6, 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 7.6, 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 7.6, 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 7.6, which was 7.60 higher 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
