JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
16 Sep 2024 04:10 PM IST
| JSWSTEEL 890 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 971.00 | 80 | 0.00 | 0 | 675 | 0 | ||||
| 13 Sept | 954.55 | 80 | 11.25 | 1,350 | 0 | 9,450 | ||||
| 12 Sept | 954.80 | 68.75 | 24.55 | 12,150 | 1,350 | 9,450 | ||||
| 11 Sept | 927.75 | 44.2 | -10.70 | 5,400 | 675 | 6,750 | ||||
| 10 Sept | 938.75 | 54.9 | 3.85 | 3,375 | 1,350 | 6,750 | ||||
| 9 Sept | 934.25 | 51.05 | -4.90 | 2,700 | 0 | 5,400 | ||||
| 6 Sept | 932.80 | 55.95 | 7.75 | 8,775 | 1,350 | 6,750 | ||||
| 5 Sept | 925.45 | 48.2 | -5.60 | 5,400 | 0 | 5,400 | ||||
| 4 Sept | 933.05 | 53.8 | 1.65 | 4,050 | 675 | 5,400 | ||||
| 3 Sept | 930.95 | 52.15 | -8.25 | 3,375 | 1,350 | 5,400 | ||||
| 2 Sept | 940.45 | 60.4 | -11.00 | 2,700 | 675 | 3,375 | ||||
| 30 Aug | 941.10 | 71.4 | 7.40 | 2,700 | 675 | 2,025 | ||||
| 29 Aug | 939.70 | 64 | 2.00 | 2,700 | -675 | 675 | ||||
| 28 Aug | 949.25 | 62 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 944.00 | 62 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 963.50 | 62 | 0.00 | 0 | 1,350 | 0 | ||||
| 23 Aug | 941.05 | 62 | 16.60 | 1,350 | 675 | 675 | ||||
| 22 Aug | 933.25 | 45.4 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 925.80 | 45.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 917.15 | 45.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 917.75 | 45.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 908.45 | 45.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 890.30 | 45.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 907.85 | 45.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 917.35 | 45.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 905.10 | 45.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 8 Aug | 887.55 | 45.4 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 906.45 | 45.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 863.80 | 45.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 899.55 | 45.4 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 934.55 | 45.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 898.55 | 45.4 | 0 | 0 | 0 | |||||
For Jsw Steel Limited - strike price 890 expiring on 26SEP2024
Delta for 890 CE is -
Historical price for 890 CE is as follows
On 16 Sept JSWSTEEL was trading at 971.00. The strike last trading price was 80, 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 13 Sept JSWSTEEL was trading at 954.55. The strike last trading price was 80, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9450
On 12 Sept JSWSTEEL was trading at 954.80. The strike last trading price was 68.75, which was 24.55 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 9450
On 11 Sept JSWSTEEL was trading at 927.75. The strike last trading price was 44.2, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 6750
On 10 Sept JSWSTEEL was trading at 938.75. The strike last trading price was 54.9, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 6750
On 9 Sept JSWSTEEL was trading at 934.25. The strike last trading price was 51.05, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5400
On 6 Sept JSWSTEEL was trading at 932.80. The strike last trading price was 55.95, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 6750
On 5 Sept JSWSTEEL was trading at 925.45. The strike last trading price was 48.2, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5400
On 4 Sept JSWSTEEL was trading at 933.05. The strike last trading price was 53.8, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 5400
On 3 Sept JSWSTEEL was trading at 930.95. The strike last trading price was 52.15, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 5400
On 2 Sept JSWSTEEL was trading at 940.45. The strike last trading price was 60.4, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 3375
On 30 Aug JSWSTEEL was trading at 941.10. The strike last trading price was 71.4, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 2025
On 29 Aug JSWSTEEL was trading at 939.70. The strike last trading price was 64, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 675
On 28 Aug JSWSTEEL was trading at 949.25. The strike last trading price was 62, 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 62, 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 62, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 0
On 23 Aug JSWSTEEL was trading at 941.05. The strike last trading price was 62, which was 16.60 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 675
On 22 Aug JSWSTEEL was trading at 933.25. The strike last trading price was 45.4, 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 45.4, 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 45.4, 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 45.4, 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 45.4, 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 45.4, 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 45.4, 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 45.4, 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 45.4, 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 45.4, 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 45.4, 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 45.4, 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 45.4, 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 45.4, 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 45.4, 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 890 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 971.00 | 1.1 | -0.50 | 1,57,950 | -20,925 | 92,475 |
| 13 Sept | 954.55 | 1.6 | -0.60 | 1,22,175 | 4,050 | 1,15,425 |
| 12 Sept | 954.80 | 2.2 | -3.45 | 4,91,400 | -33,075 | 1,14,750 |
| 11 Sept | 927.75 | 5.65 | 1.35 | 2,32,875 | 47,925 | 1,51,875 |
| 10 Sept | 938.75 | 4.3 | -1.85 | 1,89,675 | -31,050 | 1,03,275 |
| 9 Sept | 934.25 | 6.15 | -1.90 | 2,51,775 | 10,125 | 1,35,000 |
| 6 Sept | 932.80 | 8.05 | -0.05 | 4,38,075 | 23,625 | 1,24,200 |
| 5 Sept | 925.45 | 8.1 | -0.45 | 2,25,450 | 3,375 | 1,00,575 |
| 4 Sept | 933.05 | 8.55 | 1.45 | 4,68,450 | 15,525 | 1,01,250 |
| 3 Sept | 930.95 | 7.1 | 0.60 | 81,000 | 16,200 | 86,400 |
| 2 Sept | 940.45 | 6.5 | -0.10 | 38,475 | 4,725 | 69,525 |
| 30 Aug | 941.10 | 6.6 | -0.80 | 1,30,275 | 24,300 | 67,500 |
| 29 Aug | 939.70 | 7.4 | 0.40 | 60,075 | 35,100 | 36,450 |
| 28 Aug | 949.25 | 7 | -42.75 | 2,025 | 675 | 675 |
| 27 Aug | 944.00 | 49.75 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 963.50 | 49.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 941.05 | 49.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 933.25 | 49.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 925.80 | 49.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 917.15 | 49.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 917.75 | 49.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 908.45 | 49.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 890.30 | 49.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 907.85 | 49.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 917.35 | 49.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 905.10 | 49.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 887.55 | 49.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 906.45 | 49.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 863.80 | 49.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 899.55 | 49.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 934.55 | 49.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 898.55 | 49.75 | 0 | 0 | 0 | |
For Jsw Steel Limited - strike price 890 expiring on 26SEP2024
Delta for 890 PE is -
Historical price for 890 PE is as follows
On 16 Sept JSWSTEEL was trading at 971.00. The strike last trading price was 1.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -20925 which decreased total open position to 92475
On 13 Sept JSWSTEEL was trading at 954.55. The strike last trading price was 1.6, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 115425
On 12 Sept JSWSTEEL was trading at 954.80. The strike last trading price was 2.2, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by -33075 which decreased total open position to 114750
On 11 Sept JSWSTEEL was trading at 927.75. The strike last trading price was 5.65, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 47925 which increased total open position to 151875
On 10 Sept JSWSTEEL was trading at 938.75. The strike last trading price was 4.3, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -31050 which decreased total open position to 103275
On 9 Sept JSWSTEEL was trading at 934.25. The strike last trading price was 6.15, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 135000
On 6 Sept JSWSTEEL was trading at 932.80. The strike last trading price was 8.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 124200
On 5 Sept JSWSTEEL was trading at 925.45. The strike last trading price was 8.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 100575
On 4 Sept JSWSTEEL was trading at 933.05. The strike last trading price was 8.55, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 15525 which increased total open position to 101250
On 3 Sept JSWSTEEL was trading at 930.95. The strike last trading price was 7.1, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 86400
On 2 Sept JSWSTEEL was trading at 940.45. The strike last trading price was 6.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 69525
On 30 Aug JSWSTEEL was trading at 941.10. The strike last trading price was 6.6, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 67500
On 29 Aug JSWSTEEL was trading at 939.70. The strike last trading price was 7.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 36450
On 28 Aug JSWSTEEL was trading at 949.25. The strike last trading price was 7, which was -42.75 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 675
On 27 Aug JSWSTEEL was trading at 944.00. The strike last trading price was 49.75, 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 49.75, 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 49.75, 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 49.75, 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 49.75, 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 49.75, 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 49.75, 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 49.75, 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 49.75, 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 49.75, 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 49.75, 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 49.75, 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 49.75, 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 49.75, 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 49.75, 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 49.75, 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 49.75, 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 49.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0