JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
16 Sep 2024 04:10 PM IST
| JSWSTEEL 930 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 971.00 | 47.5 | 14.45 | 1,10,700 | -20,250 | 1,38,375 | ||||
| 13 Sept | 954.55 | 33.05 | -0.95 | 1,55,925 | -35,100 | 1,58,625 | ||||
| 12 Sept | 954.80 | 34 | 15.55 | 15,34,275 | -87,075 | 1,93,050 | ||||
| 11 Sept | 927.75 | 18.45 | -7.55 | 5,75,775 | 46,575 | 2,76,750 | ||||
| 10 Sept | 938.75 | 26 | 1.40 | 7,70,850 | -85,050 | 2,30,175 | ||||
| 9 Sept | 934.25 | 24.6 | -0.10 | 10,55,025 | 16,200 | 3,14,550 | ||||
| 6 Sept | 932.80 | 24.7 | 2.05 | 24,59,700 | 43,200 | 2,94,975 | ||||
| 5 Sept | 925.45 | 22.65 | -3.20 | 9,17,325 | -4,725 | 2,52,450 | ||||
| 4 Sept | 933.05 | 25.85 | 0.30 | 26,18,325 | 1,32,300 | 2,45,700 | ||||
| 3 Sept | 930.95 | 25.55 | -7.05 | 1,95,750 | 39,825 | 1,12,725 | ||||
| 2 Sept | 940.45 | 32.6 | -4.40 | 74,250 | 6,750 | 73,575 | ||||
| 30 Aug | 941.10 | 37 | 1.40 | 1,15,425 | 8,775 | 66,150 | ||||
| 29 Aug | 939.70 | 35.6 | -5.65 | 96,525 | 18,225 | 66,150 | ||||
| 28 Aug | 949.25 | 41.25 | 2.75 | 37,800 | 6,075 | 47,925 | ||||
|
|
||||||||||
| 27 Aug | 944.00 | 38.5 | -14.70 | 27,675 | 8,775 | 41,175 | ||||
| 26 Aug | 963.50 | 53.2 | 15.70 | 76,275 | -20,250 | 32,400 | ||||
| 23 Aug | 941.05 | 37.5 | 5.05 | 89,100 | 27,000 | 51,300 | ||||
| 22 Aug | 933.25 | 32.45 | 3.65 | 75,600 | 8,775 | 24,975 | ||||
| 21 Aug | 925.80 | 28.8 | 2.80 | 17,550 | 10,125 | 15,525 | ||||
| 20 Aug | 917.15 | 26 | -1.50 | 3,375 | 2,025 | 6,075 | ||||
| 19 Aug | 917.75 | 27.5 | -2.05 | 5,400 | 3,375 | 4,050 | ||||
| 16 Aug | 908.45 | 29.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 890.30 | 29.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 907.85 | 29.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 917.35 | 29.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 905.10 | 29.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 887.55 | 29.55 | 0.00 | 0 | 675 | 0 | ||||
| 7 Aug | 906.45 | 29.55 | -0.25 | 675 | 0 | 0 | ||||
| 6 Aug | 884.00 | 29.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 863.80 | 29.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 899.55 | 29.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 934.55 | 29.8 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 928.25 | 29.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 898.55 | 29.8 | 0 | 0 | 0 | |||||
For Jsw Steel Limited - strike price 930 expiring on 26SEP2024
Delta for 930 CE is -
Historical price for 930 CE is as follows
On 16 Sept JSWSTEEL was trading at 971.00. The strike last trading price was 47.5, which was 14.45 higher than the previous day. The implied volatity was -, the open interest changed by -20250 which decreased total open position to 138375
On 13 Sept JSWSTEEL was trading at 954.55. The strike last trading price was 33.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -35100 which decreased total open position to 158625
On 12 Sept JSWSTEEL was trading at 954.80. The strike last trading price was 34, which was 15.55 higher than the previous day. The implied volatity was -, the open interest changed by -87075 which decreased total open position to 193050
On 11 Sept JSWSTEEL was trading at 927.75. The strike last trading price was 18.45, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 46575 which increased total open position to 276750
On 10 Sept JSWSTEEL was trading at 938.75. The strike last trading price was 26, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -85050 which decreased total open position to 230175
On 9 Sept JSWSTEEL was trading at 934.25. The strike last trading price was 24.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 314550
On 6 Sept JSWSTEEL was trading at 932.80. The strike last trading price was 24.7, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 294975
On 5 Sept JSWSTEEL was trading at 925.45. The strike last trading price was 22.65, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -4725 which decreased total open position to 252450
On 4 Sept JSWSTEEL was trading at 933.05. The strike last trading price was 25.85, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 132300 which increased total open position to 245700
On 3 Sept JSWSTEEL was trading at 930.95. The strike last trading price was 25.55, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 39825 which increased total open position to 112725
On 2 Sept JSWSTEEL was trading at 940.45. The strike last trading price was 32.6, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 73575
On 30 Aug JSWSTEEL was trading at 941.10. The strike last trading price was 37, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 66150
On 29 Aug JSWSTEEL was trading at 939.70. The strike last trading price was 35.6, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 18225 which increased total open position to 66150
On 28 Aug JSWSTEEL was trading at 949.25. The strike last trading price was 41.25, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 47925
On 27 Aug JSWSTEEL was trading at 944.00. The strike last trading price was 38.5, which was -14.70 lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 41175
On 26 Aug JSWSTEEL was trading at 963.50. The strike last trading price was 53.2, which was 15.70 higher than the previous day. The implied volatity was -, the open interest changed by -20250 which decreased total open position to 32400
On 23 Aug JSWSTEEL was trading at 941.05. The strike last trading price was 37.5, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 51300
On 22 Aug JSWSTEEL was trading at 933.25. The strike last trading price was 32.45, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 24975
On 21 Aug JSWSTEEL was trading at 925.80. The strike last trading price was 28.8, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 15525
On 20 Aug JSWSTEEL was trading at 917.15. The strike last trading price was 26, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 6075
On 19 Aug JSWSTEEL was trading at 917.75. The strike last trading price was 27.5, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 4050
On 16 Aug JSWSTEEL was trading at 908.45. The strike last trading price was 29.55, 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 29.55, 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 29.55, 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 29.55, 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 29.55, 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 29.55, 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 7 Aug JSWSTEEL was trading at 906.45. The strike last trading price was 29.55, which was -0.25 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 29.8, 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 29.8, 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 29.8, 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 29.8, 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 29.8, 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 29.8, 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 930 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 971.00 | 3.55 | -3.35 | 7,35,075 | 66,150 | 4,01,625 |
| 13 Sept | 954.55 | 6.9 | -1.15 | 8,06,625 | -29,700 | 3,35,475 |
| 12 Sept | 954.80 | 8.05 | -11.55 | 14,14,125 | 1,00,575 | 3,80,700 |
| 11 Sept | 927.75 | 19.6 | 4.75 | 6,93,900 | -46,575 | 2,76,075 |
| 10 Sept | 938.75 | 14.85 | -3.05 | 8,94,375 | 28,350 | 3,24,000 |
| 9 Sept | 934.25 | 17.9 | -3.35 | 8,35,650 | 38,475 | 2,94,975 |
| 6 Sept | 932.80 | 21.25 | -1.40 | 10,51,650 | 66,825 | 2,71,350 |
| 5 Sept | 925.45 | 22.65 | 0.15 | 6,15,600 | 13,500 | 2,05,200 |
| 4 Sept | 933.05 | 22.5 | 1.50 | 10,55,025 | 71,550 | 1,95,075 |
| 3 Sept | 930.95 | 21 | 3.05 | 4,77,225 | 3,375 | 1,22,175 |
| 2 Sept | 940.45 | 17.95 | 1.35 | 1,58,625 | 11,475 | 1,19,475 |
| 30 Aug | 941.10 | 16.6 | -1.90 | 3,07,125 | 31,725 | 1,09,350 |
| 29 Aug | 939.70 | 18.5 | 1.35 | 1,33,650 | 8,100 | 78,300 |
| 28 Aug | 949.25 | 17.15 | -0.95 | 1,64,025 | -8,775 | 70,200 |
| 27 Aug | 944.00 | 18.1 | 4.95 | 58,725 | 2,700 | 79,650 |
| 26 Aug | 963.50 | 13.15 | -7.00 | 1,39,050 | 33,750 | 76,950 |
| 23 Aug | 941.05 | 20.15 | -2.20 | 33,075 | 18,900 | 43,200 |
| 22 Aug | 933.25 | 22.35 | -6.00 | 16,875 | 4,050 | 24,300 |
| 21 Aug | 925.80 | 28.35 | -4.95 | 20,250 | 18,225 | 19,575 |
| 20 Aug | 917.15 | 33.3 | -11.70 | 2,025 | 0 | 675 |
| 19 Aug | 917.75 | 45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 908.45 | 45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 890.30 | 45 | -7.75 | 675 | 0 | 675 |
| 13 Aug | 907.85 | 52.75 | 0.00 | 0 | 675 | 0 |
| 12 Aug | 917.35 | 52.75 | -20.90 | 675 | 0 | 0 |
| 9 Aug | 905.10 | 73.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 887.55 | 73.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 906.45 | 73.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 884.00 | 73.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 863.80 | 73.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 899.55 | 73.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 934.55 | 73.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 928.25 | 73.65 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 898.55 | 73.65 | 0 | 0 | 0 | |
For Jsw Steel Limited - strike price 930 expiring on 26SEP2024
Delta for 930 PE is -
Historical price for 930 PE is as follows
On 16 Sept JSWSTEEL was trading at 971.00. The strike last trading price was 3.55, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 66150 which increased total open position to 401625
On 13 Sept JSWSTEEL was trading at 954.55. The strike last trading price was 6.9, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -29700 which decreased total open position to 335475
On 12 Sept JSWSTEEL was trading at 954.80. The strike last trading price was 8.05, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 100575 which increased total open position to 380700
On 11 Sept JSWSTEEL was trading at 927.75. The strike last trading price was 19.6, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by -46575 which decreased total open position to 276075
On 10 Sept JSWSTEEL was trading at 938.75. The strike last trading price was 14.85, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 28350 which increased total open position to 324000
On 9 Sept JSWSTEEL was trading at 934.25. The strike last trading price was 17.9, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 38475 which increased total open position to 294975
On 6 Sept JSWSTEEL was trading at 932.80. The strike last trading price was 21.25, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 66825 which increased total open position to 271350
On 5 Sept JSWSTEEL was trading at 925.45. The strike last trading price was 22.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 205200
On 4 Sept JSWSTEEL was trading at 933.05. The strike last trading price was 22.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 71550 which increased total open position to 195075
On 3 Sept JSWSTEEL was trading at 930.95. The strike last trading price was 21, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 122175
On 2 Sept JSWSTEEL was trading at 940.45. The strike last trading price was 17.95, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 11475 which increased total open position to 119475
On 30 Aug JSWSTEEL was trading at 941.10. The strike last trading price was 16.6, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 31725 which increased total open position to 109350
On 29 Aug JSWSTEEL was trading at 939.70. The strike last trading price was 18.5, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 78300
On 28 Aug JSWSTEEL was trading at 949.25. The strike last trading price was 17.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -8775 which decreased total open position to 70200
On 27 Aug JSWSTEEL was trading at 944.00. The strike last trading price was 18.1, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 79650
On 26 Aug JSWSTEEL was trading at 963.50. The strike last trading price was 13.15, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 76950
On 23 Aug JSWSTEEL was trading at 941.05. The strike last trading price was 20.15, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 43200
On 22 Aug JSWSTEEL was trading at 933.25. The strike last trading price was 22.35, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 24300
On 21 Aug JSWSTEEL was trading at 925.80. The strike last trading price was 28.35, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 18225 which increased total open position to 19575
On 20 Aug JSWSTEEL was trading at 917.15. The strike last trading price was 33.3, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 675
On 19 Aug JSWSTEEL was trading at 917.75. The strike last trading price was 45, 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, 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, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 675
On 13 Aug JSWSTEEL was trading at 907.85. The strike last trading price was 52.75, 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 12 Aug JSWSTEEL was trading at 917.35. The strike last trading price was 52.75, which was -20.90 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 73.65, 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 73.65, 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 73.65, 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 73.65, 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 73.65, 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 73.65, 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 73.65, 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 73.65, 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 73.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0