JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
14 Nov 2024 04:10 PM IST
| JSWSTEEL 28NOV2024 890 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 939.05 | 52.9 | -3.75 | - | 8 | -2 | 19 | |||
| 13 Nov | 935.95 | 56.65 | -59.35 | 31.33 | 12 | 7 | 21 | |||
| 12 Nov | 957.25 | 116 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 979.00 | 116 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 996.40 | 116 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 989.80 | 116 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 1008.65 | 116 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 5 Nov | 999.50 | 116 | 38.65 | 31.14 | 2 | 1 | 14 | |||
| 4 Nov | 954.90 | 77.35 | -60.05 | 36.51 | 16 | 14 | 14 | |||
| 1 Nov | 968.30 | 137.4 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 963.65 | 137.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 957.30 | 137.4 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 958.80 | 137.4 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 967.25 | 137.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 943.85 | 137.4 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 958.10 | 137.4 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 954.45 | 137.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 963.65 | 137.4 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Oct | 981.45 | 137.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 992.60 | 137.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 989.35 | 137.4 | 137.40 | - | 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 890 expiring on 28NOV2024
Delta for 890 CE is -
Historical price for 890 CE is as follows
On 14 Nov JSWSTEEL was trading at 939.05. The strike last trading price was 52.9, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 19
On 13 Nov JSWSTEEL was trading at 935.95. The strike last trading price was 56.65, which was -59.35 lower than the previous day. The implied volatity was 31.33, the open interest changed by 7 which increased total open position to 21
On 12 Nov JSWSTEEL was trading at 957.25. The strike last trading price was 116, 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 116, 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 116, 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 116, 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 116, 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 5 Nov JSWSTEEL was trading at 999.50. The strike last trading price was 116, which was 38.65 higher than the previous day. The implied volatity was 31.14, the open interest changed by 1 which increased total open position to 14
On 4 Nov JSWSTEEL was trading at 954.90. The strike last trading price was 77.35, which was -60.05 lower than the previous day. The implied volatity was 36.51, the open interest changed by 14 which increased total open position to 14
On 1 Nov JSWSTEEL was trading at 968.30. The strike last trading price was 137.4, 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 31 Oct JSWSTEEL was trading at 963.65. The strike last trading price was 137.4, 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 137.4, 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 137.4, 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 137.4, 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 137.4, 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 137.4, 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 137.4, 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 137.4, 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 137.4, 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 137.4, 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 137.4, which was 137.40 higher 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 890 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 0.41
Theta: -0.38
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 939.05 | 3.8 | -1.30 | 28.33 | 635 | -9 | 184 |
| 13 Nov | 935.95 | 5.1 | 1.80 | 29.29 | 1,079 | 18 | 197 |
| 12 Nov | 957.25 | 3.3 | 0.80 | 30.30 | 232 | 21 | 179 |
| 11 Nov | 979.00 | 2.5 | -0.10 | 33.80 | 187 | 0 | 164 |
| 8 Nov | 996.40 | 2.6 | -0.10 | 34.85 | 204 | 13 | 170 |
| 7 Nov | 989.80 | 2.7 | 0.15 | 33.48 | 180 | 2 | 157 |
| 6 Nov | 1008.65 | 2.55 | -1.60 | 35.86 | 174 | 19 | 154 |
| 5 Nov | 999.50 | 4.15 | -4.15 | 38.13 | 396 | 40 | 136 |
| 4 Nov | 954.90 | 8.3 | 0.85 | 32.84 | 171 | 61 | 96 |
| 1 Nov | 968.30 | 7.45 | 0.25 | 33.62 | 4 | 1 | 36 |
| 31 Oct | 963.65 | 7.2 | 0.45 | - | 193 | -3 | 39 |
| 30 Oct | 957.30 | 6.75 | -2.60 | - | 86 | 11 | 37 |
| 29 Oct | 958.80 | 9.35 | 1.95 | - | 19 | 13 | 24 |
| 28 Oct | 967.25 | 7.4 | -3.30 | - | 62 | 11 | 11 |
| 25 Oct | 943.85 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 958.10 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 954.45 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 963.65 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 981.45 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 992.60 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 989.35 | 10.7 | 10.70 | - | 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 890 expiring on 28NOV2024
Delta for 890 PE is -0.14
Historical price for 890 PE is as follows
On 14 Nov JSWSTEEL was trading at 939.05. The strike last trading price was 3.8, which was -1.30 lower than the previous day. The implied volatity was 28.33, the open interest changed by -9 which decreased total open position to 184
On 13 Nov JSWSTEEL was trading at 935.95. The strike last trading price was 5.1, which was 1.80 higher than the previous day. The implied volatity was 29.29, the open interest changed by 18 which increased total open position to 197
On 12 Nov JSWSTEEL was trading at 957.25. The strike last trading price was 3.3, which was 0.80 higher than the previous day. The implied volatity was 30.30, the open interest changed by 21 which increased total open position to 179
On 11 Nov JSWSTEEL was trading at 979.00. The strike last trading price was 2.5, which was -0.10 lower than the previous day. The implied volatity was 33.80, the open interest changed by 0 which decreased total open position to 164
On 8 Nov JSWSTEEL was trading at 996.40. The strike last trading price was 2.6, which was -0.10 lower than the previous day. The implied volatity was 34.85, the open interest changed by 13 which increased total open position to 170
On 7 Nov JSWSTEEL was trading at 989.80. The strike last trading price was 2.7, which was 0.15 higher than the previous day. The implied volatity was 33.48, the open interest changed by 2 which increased total open position to 157
On 6 Nov JSWSTEEL was trading at 1008.65. The strike last trading price was 2.55, which was -1.60 lower than the previous day. The implied volatity was 35.86, the open interest changed by 19 which increased total open position to 154
On 5 Nov JSWSTEEL was trading at 999.50. The strike last trading price was 4.15, which was -4.15 lower than the previous day. The implied volatity was 38.13, the open interest changed by 40 which increased total open position to 136
On 4 Nov JSWSTEEL was trading at 954.90. The strike last trading price was 8.3, which was 0.85 higher than the previous day. The implied volatity was 32.84, the open interest changed by 61 which increased total open position to 96
On 1 Nov JSWSTEEL was trading at 968.30. The strike last trading price was 7.45, which was 0.25 higher than the previous day. The implied volatity was 33.62, the open interest changed by 1 which increased total open position to 36
On 31 Oct JSWSTEEL was trading at 963.65. The strike last trading price was 7.2, which was 0.45 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 6.75, which was -2.60 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 9.35, which was 1.95 higher 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 7.4, which was -3.30 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 10.7, 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 24 Oct JSWSTEEL was trading at 958.10. The strike last trading price was 10.7, 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 23 Oct JSWSTEEL was trading at 954.45. The strike last trading price was 10.7, 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 22 Oct JSWSTEEL was trading at 963.65. The strike last trading price was 10.7, 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 21 Oct JSWSTEEL was trading at 981.45. The strike last trading price was 10.7, 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 18 Oct JSWSTEEL was trading at 992.60. The strike last trading price was 10.7, 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 16 Oct JSWSTEEL was trading at 989.35. The strike last trading price was 10.7, which was 10.70 higher 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
