JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
14 Nov 2024 04:10 PM IST
| JSWSTEEL 28NOV2024 910 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.84
Vega: 0.44
Theta: -0.50
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 939.05 | 36.3 | -7.70 | 18.58 | 5 | 0 | 19 | |||
| 13 Nov | 935.95 | 44 | -20.70 | 34.69 | 9 | 1 | 14 | |||
| 12 Nov | 957.25 | 64.7 | -28.25 | 43.84 | 2 | 0 | 13 | |||
| 11 Nov | 979.00 | 92.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 996.40 | 92.95 | -5.05 | 30.69 | 3 | 0 | 13 | |||
| 7 Nov | 989.80 | 98 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 1008.65 | 98 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 5 Nov | 999.50 | 98 | 42.10 | 31.53 | 9 | -2 | 13 | |||
| 4 Nov | 954.90 | 55.9 | -9.10 | 27.60 | 22 | 13 | 15 | |||
| 1 Nov | 968.30 | 65 | 0.00 | 0.00 | 0 | 2 | 0 | |||
|
|
||||||||||
| 31 Oct | 963.65 | 65 | -56.55 | - | 2 | 1 | 1 | |||
| 30 Oct | 957.30 | 121.55 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 958.80 | 121.55 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 967.25 | 121.55 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 943.85 | 121.55 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 958.10 | 121.55 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 954.45 | 121.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 963.65 | 121.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 981.45 | 121.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 992.60 | 121.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 979.50 | 121.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 989.35 | 121.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 998.20 | 121.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1030.05 | 121.55 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1001.55 | 121.55 | - | 0 | 0 | 0 | ||||
For Jsw Steel Limited - strike price 910 expiring on 28NOV2024
Delta for 910 CE is 0.84
Historical price for 910 CE is as follows
On 14 Nov JSWSTEEL was trading at 939.05. The strike last trading price was 36.3, which was -7.70 lower than the previous day. The implied volatity was 18.58, the open interest changed by 0 which decreased total open position to 19
On 13 Nov JSWSTEEL was trading at 935.95. The strike last trading price was 44, which was -20.70 lower than the previous day. The implied volatity was 34.69, the open interest changed by 1 which increased total open position to 14
On 12 Nov JSWSTEEL was trading at 957.25. The strike last trading price was 64.7, which was -28.25 lower than the previous day. The implied volatity was 43.84, the open interest changed by 0 which decreased total open position to 13
On 11 Nov JSWSTEEL was trading at 979.00. The strike last trading price was 92.95, 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 92.95, which was -5.05 lower than the previous day. The implied volatity was 30.69, the open interest changed by 0 which decreased total open position to 13
On 7 Nov JSWSTEEL was trading at 989.80. The strike last trading price was 98, 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 98, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 5 Nov JSWSTEEL was trading at 999.50. The strike last trading price was 98, which was 42.10 higher than the previous day. The implied volatity was 31.53, the open interest changed by -2 which decreased total open position to 13
On 4 Nov JSWSTEEL was trading at 954.90. The strike last trading price was 55.9, which was -9.10 lower than the previous day. The implied volatity was 27.60, the open interest changed by 13 which increased total open position to 15
On 1 Nov JSWSTEEL was trading at 968.30. The strike last trading price was 65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 31 Oct JSWSTEEL was trading at 963.65. The strike last trading price was 65, which was -56.55 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 121.55, 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 121.55, 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 121.55, 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 121.55, 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 121.55, 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 121.55, 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 121.55, 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 121.55, 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 121.55, 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 Oct JSWSTEEL was trading at 979.50. The strike last trading price was 121.55, 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 121.55, 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 121.55, 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 121.55, 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 121.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| JSWSTEEL 28NOV2024 910 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 0.57
Theta: -0.49
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 939.05 | 7.15 | -1.85 | 27.02 | 655 | 63 | 217 |
| 13 Nov | 935.95 | 9 | 3.40 | 27.96 | 1,423 | 45 | 167 |
| 12 Nov | 957.25 | 5.6 | 1.75 | 28.53 | 670 | 0 | 136 |
| 11 Nov | 979.00 | 3.85 | -0.15 | 31.64 | 287 | -4 | 137 |
| 8 Nov | 996.40 | 4 | -0.25 | 33.27 | 479 | 28 | 142 |
| 7 Nov | 989.80 | 4.25 | 0.50 | 32.11 | 140 | 23 | 110 |
| 6 Nov | 1008.65 | 3.75 | -2.40 | 34.20 | 185 | -5 | 88 |
| 5 Nov | 999.50 | 6.15 | -6.00 | 36.43 | 678 | -1 | 94 |
| 4 Nov | 954.90 | 12.15 | 2.20 | 31.51 | 467 | 47 | 96 |
| 1 Nov | 968.30 | 9.95 | -0.55 | 31.37 | 1 | 0 | 48 |
| 31 Oct | 963.65 | 10.5 | -0.20 | - | 107 | 4 | 43 |
| 30 Oct | 957.30 | 10.7 | -0.95 | - | 21 | 2 | 37 |
| 29 Oct | 958.80 | 11.65 | 0.35 | - | 32 | 9 | 36 |
| 28 Oct | 967.25 | 11.3 | -6.90 | - | 49 | 21 | 25 |
| 25 Oct | 943.85 | 18.2 | 3.60 | - | 14 | 4 | 4 |
| 24 Oct | 958.10 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 954.45 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 963.65 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 981.45 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 992.60 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 979.50 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 989.35 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 998.20 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1030.05 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1001.55 | 14.6 | - | 0 | 0 | 0 | |
For Jsw Steel Limited - strike price 910 expiring on 28NOV2024
Delta for 910 PE is -0.24
Historical price for 910 PE is as follows
On 14 Nov JSWSTEEL was trading at 939.05. The strike last trading price was 7.15, which was -1.85 lower than the previous day. The implied volatity was 27.02, the open interest changed by 63 which increased total open position to 217
On 13 Nov JSWSTEEL was trading at 935.95. The strike last trading price was 9, which was 3.40 higher than the previous day. The implied volatity was 27.96, the open interest changed by 45 which increased total open position to 167
On 12 Nov JSWSTEEL was trading at 957.25. The strike last trading price was 5.6, which was 1.75 higher than the previous day. The implied volatity was 28.53, the open interest changed by 0 which decreased total open position to 136
On 11 Nov JSWSTEEL was trading at 979.00. The strike last trading price was 3.85, which was -0.15 lower than the previous day. The implied volatity was 31.64, the open interest changed by -4 which decreased total open position to 137
On 8 Nov JSWSTEEL was trading at 996.40. The strike last trading price was 4, which was -0.25 lower than the previous day. The implied volatity was 33.27, the open interest changed by 28 which increased total open position to 142
On 7 Nov JSWSTEEL was trading at 989.80. The strike last trading price was 4.25, which was 0.50 higher than the previous day. The implied volatity was 32.11, the open interest changed by 23 which increased total open position to 110
On 6 Nov JSWSTEEL was trading at 1008.65. The strike last trading price was 3.75, which was -2.40 lower than the previous day. The implied volatity was 34.20, the open interest changed by -5 which decreased total open position to 88
On 5 Nov JSWSTEEL was trading at 999.50. The strike last trading price was 6.15, which was -6.00 lower than the previous day. The implied volatity was 36.43, the open interest changed by -1 which decreased total open position to 94
On 4 Nov JSWSTEEL was trading at 954.90. The strike last trading price was 12.15, which was 2.20 higher than the previous day. The implied volatity was 31.51, the open interest changed by 47 which increased total open position to 96
On 1 Nov JSWSTEEL was trading at 968.30. The strike last trading price was 9.95, which was -0.55 lower than the previous day. The implied volatity was 31.37, the open interest changed by 0 which decreased total open position to 48
On 31 Oct JSWSTEEL was trading at 963.65. The strike last trading price was 10.5, which was -0.20 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 10.7, which was -0.95 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 11.65, which was 0.35 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 11.3, which was -6.90 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 18.2, which was 3.60 higher 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 14.6, 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 14.6, 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 22 Oct JSWSTEEL was trading at 963.65. The strike last trading price was 14.6, 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 21 Oct JSWSTEEL was trading at 981.45. The strike last trading price was 14.6, 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 18 Oct JSWSTEEL was trading at 992.60. The strike last trading price was 14.6, 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 17 Oct JSWSTEEL was trading at 979.50. The strike last trading price was 14.6, 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 16 Oct JSWSTEEL was trading at 989.35. The strike last trading price was 14.6, 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 8 Oct JSWSTEEL was trading at 998.20. The strike last trading price was 14.6, 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 30 Sept JSWSTEEL was trading at 1030.05. The strike last trading price was 14.6, 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 27 Sept JSWSTEEL was trading at 1001.55. The strike last trading price was 14.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
