JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
06 Sep 2024 04:10 PM IST
| JSWSTEEL 910 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 932.80 | 37.65 | 3.45 | 1,48,500 | 10,125 | 78,975 | ||||
| 5 Sept | 925.45 | 34.2 | -4.80 | 62,100 | 5,400 | 68,850 | ||||
| 4 Sept | 933.05 | 39 | -11.75 | 3,01,050 | 53,325 | 64,125 | ||||
| 3 Sept | 930.95 | 50.75 | 0.00 | 0 | -675 | 0 | ||||
| 2 Sept | 940.45 | 50.75 | 1.75 | 675 | 0 | 11,475 | ||||
| 30 Aug | 941.10 | 49 | 1.00 | 5,400 | 675 | 10,800 | ||||
|
|
||||||||||
| 29 Aug | 939.70 | 48 | -4.15 | 4,050 | 0 | 6,075 | ||||
| 28 Aug | 949.25 | 52.15 | -6.55 | 6,075 | 1,350 | 4,050 | ||||
| 27 Aug | 944.00 | 58.7 | -1.15 | 3,375 | 0 | 3,375 | ||||
| 26 Aug | 963.50 | 59.85 | 14.65 | 4,050 | 2,700 | 4,050 | ||||
| 23 Aug | 941.05 | 45.2 | 9.35 | 1,350 | 0 | 1,350 | ||||
| 22 Aug | 933.25 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 925.80 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 917.15 | 35.85 | 6.05 | 1,350 | 0 | 1,350 | ||||
| 19 Aug | 917.75 | 29.8 | -7.20 | 1,350 | 675 | 675 | ||||
| 16 Aug | 908.45 | 37 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 890.30 | 37 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 907.85 | 37 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 917.35 | 37 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 905.10 | 37 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 887.55 | 37 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 906.45 | 37 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 884.00 | 37 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 863.80 | 37 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 899.55 | 37 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 934.55 | 37 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 928.25 | 37 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 898.55 | 37 | 0 | 0 | 0 | |||||
For Jsw Steel Limited - strike price 910 expiring on 26SEP2024
Delta for 910 CE is -
Historical price for 910 CE is as follows
On 6 Sept JSWSTEEL was trading at 932.80. The strike last trading price was 37.65, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 78975
On 5 Sept JSWSTEEL was trading at 925.45. The strike last trading price was 34.2, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 68850
On 4 Sept JSWSTEEL was trading at 933.05. The strike last trading price was 39, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 53325 which increased total open position to 64125
On 3 Sept JSWSTEEL was trading at 930.95. The strike last trading price was 50.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 0
On 2 Sept JSWSTEEL was trading at 940.45. The strike last trading price was 50.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11475
On 30 Aug JSWSTEEL was trading at 941.10. The strike last trading price was 49, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 10800
On 29 Aug JSWSTEEL was trading at 939.70. The strike last trading price was 48, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6075
On 28 Aug JSWSTEEL was trading at 949.25. The strike last trading price was 52.15, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 4050
On 27 Aug JSWSTEEL was trading at 944.00. The strike last trading price was 58.7, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3375
On 26 Aug JSWSTEEL was trading at 963.50. The strike last trading price was 59.85, which was 14.65 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 4050
On 23 Aug JSWSTEEL was trading at 941.05. The strike last trading price was 45.2, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1350
On 22 Aug JSWSTEEL was trading at 933.25. The strike last trading price was 35.85, 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 35.85, 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 35.85, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1350
On 19 Aug JSWSTEEL was trading at 917.75. The strike last trading price was 29.8, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 675
On 16 Aug JSWSTEEL was trading at 908.45. The strike last trading price was 37, 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 37, 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 37, 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 37, 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 37, 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 37, 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 37, 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 Aug JSWSTEEL was trading at 884.00. The strike last trading price was 37, 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 37, 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 37, 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 37, 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 Jul JSWSTEEL was trading at 928.25. The strike last trading price was 37, 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 37, 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 910 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 932.80 | 13.2 | -0.80 | 6,87,150 | 1,14,075 | 2,28,150 |
| 5 Sept | 925.45 | 14 | -0.15 | 3,30,750 | 0 | 1,13,400 |
| 4 Sept | 933.05 | 14.15 | 1.55 | 9,49,725 | 34,425 | 1,15,425 |
| 3 Sept | 930.95 | 12.6 | 1.55 | 1,43,100 | 0 | 81,675 |
| 2 Sept | 940.45 | 11.05 | 0.70 | 1,82,925 | -8,100 | 82,350 |
| 30 Aug | 941.10 | 10.35 | -1.70 | 2,65,275 | 40,500 | 91,125 |
| 29 Aug | 939.70 | 12.05 | 0.95 | 62,100 | 675 | 49,950 |
| 28 Aug | 949.25 | 11.1 | -0.80 | 46,575 | -6,075 | 49,950 |
| 27 Aug | 944.00 | 11.9 | 3.55 | 57,375 | 10,125 | 54,000 |
| 26 Aug | 963.50 | 8.35 | -4.35 | 97,200 | 675 | 43,875 |
| 23 Aug | 941.05 | 12.7 | -0.95 | 37,800 | 5,400 | 32,400 |
| 22 Aug | 933.25 | 13.65 | -4.85 | 16,875 | -6,750 | 25,650 |
| 21 Aug | 925.80 | 18.5 | -4.95 | 25,650 | 17,550 | 32,400 |
| 20 Aug | 917.15 | 23.45 | 2.35 | 14,175 | 13,500 | 14,850 |
| 19 Aug | 917.75 | 21.1 | -40.00 | 1,350 | 0 | 0 |
| 16 Aug | 908.45 | 61.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 890.30 | 61.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 907.85 | 61.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 917.35 | 61.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 905.10 | 61.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 887.55 | 61.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 906.45 | 61.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 884.00 | 61.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 863.80 | 61.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 899.55 | 61.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 934.55 | 61.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 928.25 | 61.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 898.55 | 61.1 | 0 | 0 | 0 | |
For Jsw Steel Limited - strike price 910 expiring on 26SEP2024
Delta for 910 PE is -
Historical price for 910 PE is as follows
On 6 Sept JSWSTEEL was trading at 932.80. The strike last trading price was 13.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 114075 which increased total open position to 228150
On 5 Sept JSWSTEEL was trading at 925.45. The strike last trading price was 14, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 113400
On 4 Sept JSWSTEEL was trading at 933.05. The strike last trading price was 14.15, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 34425 which increased total open position to 115425
On 3 Sept JSWSTEEL was trading at 930.95. The strike last trading price was 12.6, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81675
On 2 Sept JSWSTEEL was trading at 940.45. The strike last trading price was 11.05, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 82350
On 30 Aug JSWSTEEL was trading at 941.10. The strike last trading price was 10.35, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 91125
On 29 Aug JSWSTEEL was trading at 939.70. The strike last trading price was 12.05, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 49950
On 28 Aug JSWSTEEL was trading at 949.25. The strike last trading price was 11.1, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -6075 which decreased total open position to 49950
On 27 Aug JSWSTEEL was trading at 944.00. The strike last trading price was 11.9, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 54000
On 26 Aug JSWSTEEL was trading at 963.50. The strike last trading price was 8.35, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 43875
On 23 Aug JSWSTEEL was trading at 941.05. The strike last trading price was 12.7, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 32400
On 22 Aug JSWSTEEL was trading at 933.25. The strike last trading price was 13.65, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 25650
On 21 Aug JSWSTEEL was trading at 925.80. The strike last trading price was 18.5, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 32400
On 20 Aug JSWSTEEL was trading at 917.15. The strike last trading price was 23.45, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 14850
On 19 Aug JSWSTEEL was trading at 917.75. The strike last trading price was 21.1, which was -40.00 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 61.1, 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 61.1, 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 61.1, 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 61.1, 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 61.1, 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 61.1, 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 61.1, 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 6 Aug JSWSTEEL was trading at 884.00. The strike last trading price was 61.1, 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 61.1, 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 61.1, 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 61.1, 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 31 Jul JSWSTEEL was trading at 928.25. The strike last trading price was 61.1, 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 61.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0