JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
14 Nov 2024 04:10 PM IST
| JSWSTEEL 28NOV2024 880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 939.05 | 61.8 | -15.45 | - | 9 | 1 | 4 | |||
|
|
||||||||||
| 13 Nov | 935.95 | 77.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 957.25 | 77.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 979.00 | 77.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 996.40 | 77.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 989.80 | 77.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 1008.65 | 77.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 999.50 | 77.25 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 4 Nov | 954.90 | 77.25 | -27.70 | 18.82 | 3 | 2 | 2 | |||
| 1 Nov | 968.30 | 104.95 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 963.65 | 104.95 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 957.30 | 104.95 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 958.80 | 104.95 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 967.25 | 104.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 943.85 | 104.95 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 958.10 | 104.95 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 954.45 | 104.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 963.65 | 104.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 981.45 | 104.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 992.60 | 104.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 989.35 | 104.95 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 998.20 | 104.95 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1030.05 | 104.95 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1001.55 | 104.95 | 104.95 | - | 0 | 0 | 0 | |||
| 19 Sept | 948.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 956.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 964.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 971.00 | 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 880 expiring on 28NOV2024
Delta for 880 CE is -
Historical price for 880 CE is as follows
On 14 Nov JSWSTEEL was trading at 939.05. The strike last trading price was 61.8, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4
On 13 Nov JSWSTEEL was trading at 935.95. The strike last trading price was 77.25, 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 77.25, 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 77.25, 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 77.25, 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 77.25, 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 77.25, 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 77.25, 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 4 Nov JSWSTEEL was trading at 954.90. The strike last trading price was 77.25, which was -27.70 lower than the previous day. The implied volatity was 18.82, the open interest changed by 2 which increased total open position to 2
On 1 Nov JSWSTEEL was trading at 968.30. The strike last trading price was 104.95, 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 104.95, 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 104.95, 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 104.95, 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 104.95, 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 104.95, 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 104.95, 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 104.95, 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 104.95, 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 104.95, 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 104.95, 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 104.95, 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 104.95, 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 104.95, 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 104.95, which was 104.95 higher 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 17 Sept JSWSTEEL was trading at 964.25. 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 16 Sept JSWSTEEL was trading at 971.00. 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 880 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.10
Vega: 0.33
Theta: -0.32
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 939.05 | 2.7 | -1.25 | 28.93 | 1,202 | 490 | 700 |
| 13 Nov | 935.95 | 3.95 | 1.50 | 30.38 | 573 | 41 | 224 |
| 12 Nov | 957.25 | 2.45 | 0.50 | 30.95 | 211 | 0 | 180 |
| 11 Nov | 979.00 | 1.95 | -0.10 | 34.61 | 168 | 9 | 183 |
| 8 Nov | 996.40 | 2.05 | -0.20 | 35.49 | 209 | 36 | 175 |
| 7 Nov | 989.80 | 2.25 | 0.15 | 34.56 | 168 | 8 | 139 |
| 6 Nov | 1008.65 | 2.1 | -1.50 | 36.70 | 240 | 18 | 133 |
| 5 Nov | 999.50 | 3.6 | -3.10 | 38.73 | 257 | 14 | 115 |
| 4 Nov | 954.90 | 6.7 | 0.70 | 33.30 | 232 | 42 | 100 |
| 1 Nov | 968.30 | 6 | 0.35 | 33.92 | 19 | 15 | 55 |
| 31 Oct | 963.65 | 5.65 | 0.90 | - | 47 | 38 | 39 |
| 30 Oct | 957.30 | 4.75 | -2.25 | - | 3 | 0 | 1 |
| 29 Oct | 958.80 | 7 | 0.00 | - | 0 | 1 | 0 |
| 28 Oct | 967.25 | 7 | -22.45 | - | 1 | 0 | 0 |
| 25 Oct | 943.85 | 29.45 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 958.10 | 29.45 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 954.45 | 29.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 963.65 | 29.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 981.45 | 29.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 992.60 | 29.45 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 989.35 | 29.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 998.20 | 29.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1030.05 | 29.45 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1001.55 | 29.45 | 29.45 | - | 0 | 0 | 0 |
| 19 Sept | 948.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 956.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 964.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 971.00 | 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 880 expiring on 28NOV2024
Delta for 880 PE is -0.10
Historical price for 880 PE is as follows
On 14 Nov JSWSTEEL was trading at 939.05. The strike last trading price was 2.7, which was -1.25 lower than the previous day. The implied volatity was 28.93, the open interest changed by 490 which increased total open position to 700
On 13 Nov JSWSTEEL was trading at 935.95. The strike last trading price was 3.95, which was 1.50 higher than the previous day. The implied volatity was 30.38, the open interest changed by 41 which increased total open position to 224
On 12 Nov JSWSTEEL was trading at 957.25. The strike last trading price was 2.45, which was 0.50 higher than the previous day. The implied volatity was 30.95, the open interest changed by 0 which decreased total open position to 180
On 11 Nov JSWSTEEL was trading at 979.00. The strike last trading price was 1.95, which was -0.10 lower than the previous day. The implied volatity was 34.61, the open interest changed by 9 which increased total open position to 183
On 8 Nov JSWSTEEL was trading at 996.40. The strike last trading price was 2.05, which was -0.20 lower than the previous day. The implied volatity was 35.49, the open interest changed by 36 which increased total open position to 175
On 7 Nov JSWSTEEL was trading at 989.80. The strike last trading price was 2.25, which was 0.15 higher than the previous day. The implied volatity was 34.56, the open interest changed by 8 which increased total open position to 139
On 6 Nov JSWSTEEL was trading at 1008.65. The strike last trading price was 2.1, which was -1.50 lower than the previous day. The implied volatity was 36.70, the open interest changed by 18 which increased total open position to 133
On 5 Nov JSWSTEEL was trading at 999.50. The strike last trading price was 3.6, which was -3.10 lower than the previous day. The implied volatity was 38.73, the open interest changed by 14 which increased total open position to 115
On 4 Nov JSWSTEEL was trading at 954.90. The strike last trading price was 6.7, which was 0.70 higher than the previous day. The implied volatity was 33.30, the open interest changed by 42 which increased total open position to 100
On 1 Nov JSWSTEEL was trading at 968.30. The strike last trading price was 6, which was 0.35 higher than the previous day. The implied volatity was 33.92, the open interest changed by 15 which increased total open position to 55
On 31 Oct JSWSTEEL was trading at 963.65. The strike last trading price was 5.65, which was 0.90 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 4.75, which was -2.25 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 7, 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 7, which was -22.45 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 29.45, 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 29.45, 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 29.45, 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 29.45, 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 29.45, 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 29.45, 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 29.45, 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 29.45, 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 29.45, 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 29.45, which was 29.45 higher 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 17 Sept JSWSTEEL was trading at 964.25. 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 16 Sept JSWSTEEL was trading at 971.00. 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
