JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
06 Sep 2024 04:10 PM IST
| JSWSTEEL 950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 6 Sept | 932.80 | 15.9 | 1.35 | 19,23,750 | -12,150 | 11,56,950 | ||||
| 5 Sept | 925.45 | 14.55 | -2.30 | 19,10,925 | 2,19,375 | 11,69,775 | ||||
| 4 Sept | 933.05 | 16.85 | 0.00 | 22,51,800 | 97,200 | 9,47,025 | ||||
| 3 Sept | 930.95 | 16.85 | -4.65 | 8,91,000 | 1,01,250 | 8,47,800 | ||||
| 2 Sept | 940.45 | 21.5 | -4.15 | 11,77,875 | 1,71,450 | 7,50,600 | ||||
| 30 Aug | 941.10 | 25.65 | 0.85 | 17,84,025 | 1,62,675 | 5,82,525 | ||||
| 29 Aug | 939.70 | 24.8 | -4.70 | 8,39,700 | 45,900 | 4,19,850 | ||||
| 28 Aug | 949.25 | 29.5 | 1.50 | 6,56,100 | 29,025 | 3,73,950 | ||||
| 27 Aug | 944.00 | 28 | -12.50 | 5,49,450 | 41,175 | 3,42,225 | ||||
| 26 Aug | 963.50 | 40.5 | 14.15 | 12,33,225 | 2,18,025 | 3,01,725 | ||||
| 23 Aug | 941.05 | 26.35 | 4.40 | 71,550 | 13,500 | 81,000 | ||||
| 22 Aug | 933.25 | 21.95 | 1.45 | 45,225 | 3,375 | 67,500 | ||||
| 21 Aug | 925.80 | 20.5 | 3.20 | 40,500 | 11,475 | 61,425 | ||||
| 20 Aug | 917.15 | 17.3 | -2.75 | 33,750 | 12,825 | 50,625 | ||||
| 19 Aug | 917.75 | 20.05 | 4.05 | 14,850 | 6,750 | 37,125 | ||||
| 16 Aug | 908.45 | 16 | 2.10 | 9,450 | 0 | 30,375 | ||||
| 14 Aug | 890.30 | 13.9 | -5.60 | 20,925 | 4,725 | 30,375 | ||||
| 13 Aug | 907.85 | 19.5 | -3.30 | 8,100 | 2,700 | 26,325 | ||||
| 12 Aug | 917.35 | 22.8 | 2.00 | 22,950 | 3,375 | 22,950 | ||||
| 9 Aug | 905.10 | 20.8 | 4.30 | 5,400 | 1,350 | 19,575 | ||||
| 8 Aug | 887.55 | 16.5 | -4.50 | 4,050 | -1,350 | 17,550 | ||||
| 7 Aug | 906.45 | 21 | 6.60 | 2,700 | 0 | 18,900 | ||||
| 6 Aug | 884.00 | 14.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 863.80 | 14.4 | -5.60 | 2,025 | 0 | 18,900 | ||||
| 2 Aug | 899.55 | 20 | -14.80 | 4,725 | 0 | 19,575 | ||||
| 1 Aug | 934.55 | 34.8 | 0.80 | 19,575 | 1,350 | 20,250 | ||||
| 31 Jul | 928.25 | 34 | 28,350 | 18,900 | 18,900 | |||||
For Jsw Steel Limited - strike price 950 expiring on 26SEP2024
Delta for 950 CE is -
Historical price for 950 CE is as follows
On 6 Sept JSWSTEEL was trading at 932.80. The strike last trading price was 15.9, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -12150 which decreased total open position to 1156950
On 5 Sept JSWSTEEL was trading at 925.45. The strike last trading price was 14.55, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 219375 which increased total open position to 1169775
On 4 Sept JSWSTEEL was trading at 933.05. The strike last trading price was 16.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 97200 which increased total open position to 947025
On 3 Sept JSWSTEEL was trading at 930.95. The strike last trading price was 16.85, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 101250 which increased total open position to 847800
On 2 Sept JSWSTEEL was trading at 940.45. The strike last trading price was 21.5, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 171450 which increased total open position to 750600
On 30 Aug JSWSTEEL was trading at 941.10. The strike last trading price was 25.65, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 162675 which increased total open position to 582525
On 29 Aug JSWSTEEL was trading at 939.70. The strike last trading price was 24.8, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 45900 which increased total open position to 419850
On 28 Aug JSWSTEEL was trading at 949.25. The strike last trading price was 29.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 29025 which increased total open position to 373950
On 27 Aug JSWSTEEL was trading at 944.00. The strike last trading price was 28, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by 41175 which increased total open position to 342225
On 26 Aug JSWSTEEL was trading at 963.50. The strike last trading price was 40.5, which was 14.15 higher than the previous day. The implied volatity was -, the open interest changed by 218025 which increased total open position to 301725
On 23 Aug JSWSTEEL was trading at 941.05. The strike last trading price was 26.35, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 81000
On 22 Aug JSWSTEEL was trading at 933.25. The strike last trading price was 21.95, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 67500
On 21 Aug JSWSTEEL was trading at 925.80. The strike last trading price was 20.5, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 11475 which increased total open position to 61425
On 20 Aug JSWSTEEL was trading at 917.15. The strike last trading price was 17.3, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 12825 which increased total open position to 50625
On 19 Aug JSWSTEEL was trading at 917.75. The strike last trading price was 20.05, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 37125
On 16 Aug JSWSTEEL was trading at 908.45. The strike last trading price was 16, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30375
On 14 Aug JSWSTEEL was trading at 890.30. The strike last trading price was 13.9, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 30375
On 13 Aug JSWSTEEL was trading at 907.85. The strike last trading price was 19.5, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 26325
On 12 Aug JSWSTEEL was trading at 917.35. The strike last trading price was 22.8, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 22950
On 9 Aug JSWSTEEL was trading at 905.10. The strike last trading price was 20.8, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 19575
On 8 Aug JSWSTEEL was trading at 887.55. The strike last trading price was 16.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 17550
On 7 Aug JSWSTEEL was trading at 906.45. The strike last trading price was 21, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18900
On 6 Aug JSWSTEEL was trading at 884.00. The strike last trading price was 14.4, 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 14.4, 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 18900
On 2 Aug JSWSTEEL was trading at 899.55. The strike last trading price was 20, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19575
On 1 Aug JSWSTEEL was trading at 934.55. The strike last trading price was 34.8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 20250
On 31 Jul JSWSTEEL was trading at 928.25. The strike last trading price was 34, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 18900
| JSWSTEEL 950 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 932.80 | 32.3 | -2.00 | 2,85,525 | 81,000 | 3,24,675 |
| 5 Sept | 925.45 | 34.3 | 2.30 | 3,01,725 | 10,800 | 2,43,675 |
| 4 Sept | 933.05 | 32 | 0.25 | 2,76,075 | -11,475 | 2,32,875 |
| 3 Sept | 930.95 | 31.75 | 4.30 | 2,72,025 | -2,700 | 2,43,675 |
| 2 Sept | 940.45 | 27.45 | 1.95 | 4,40,775 | -20,250 | 2,46,375 |
| 30 Aug | 941.10 | 25.5 | -2.00 | 6,06,150 | 45,225 | 2,68,650 |
| 29 Aug | 939.70 | 27.5 | 2.15 | 2,34,225 | 12,825 | 2,22,750 |
| 28 Aug | 949.25 | 25.35 | -2.55 | 2,70,000 | 62,100 | 2,11,275 |
| 27 Aug | 944.00 | 27.9 | 7.90 | 3,79,350 | 26,325 | 1,49,175 |
| 26 Aug | 963.50 | 20 | -10.35 | 3,07,125 | 65,475 | 1,22,175 |
| 23 Aug | 941.05 | 30.35 | -1.45 | 64,800 | 44,550 | 56,700 |
| 22 Aug | 933.25 | 31.8 | -9.20 | 6,750 | 2,025 | 9,450 |
| 21 Aug | 925.80 | 41 | -5.05 | 1,350 | 0 | 6,750 |
| 20 Aug | 917.15 | 46.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 917.75 | 46.05 | -7.20 | 2,700 | 0 | 6,750 |
| 16 Aug | 908.45 | 53.25 | 6.25 | 2,025 | 675 | 6,075 |
| 14 Aug | 890.30 | 47 | 0.00 | 0 | 675 | 0 |
| 13 Aug | 907.85 | 47 | 2.35 | 675 | 0 | 4,725 |
| 12 Aug | 917.35 | 44.65 | -27.35 | 2,700 | 675 | 4,050 |
| 9 Aug | 905.10 | 72 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 887.55 | 72 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 906.45 | 72 | 0.00 | 0 | 3,375 | 0 |
| 6 Aug | 884.00 | 72 | -15.35 | 3,375 | 0 | 0 |
| 5 Aug | 863.80 | 87.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 899.55 | 87.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 934.55 | 87.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 928.25 | 87.35 | 0 | 0 | 0 | |
For Jsw Steel Limited - strike price 950 expiring on 26SEP2024
Delta for 950 PE is -
Historical price for 950 PE is as follows
On 6 Sept JSWSTEEL was trading at 932.80. The strike last trading price was 32.3, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 324675
On 5 Sept JSWSTEEL was trading at 925.45. The strike last trading price was 34.3, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 243675
On 4 Sept JSWSTEEL was trading at 933.05. The strike last trading price was 32, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -11475 which decreased total open position to 232875
On 3 Sept JSWSTEEL was trading at 930.95. The strike last trading price was 31.75, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 243675
On 2 Sept JSWSTEEL was trading at 940.45. The strike last trading price was 27.45, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -20250 which decreased total open position to 246375
On 30 Aug JSWSTEEL was trading at 941.10. The strike last trading price was 25.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 45225 which increased total open position to 268650
On 29 Aug JSWSTEEL was trading at 939.70. The strike last trading price was 27.5, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 12825 which increased total open position to 222750
On 28 Aug JSWSTEEL was trading at 949.25. The strike last trading price was 25.35, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 62100 which increased total open position to 211275
On 27 Aug JSWSTEEL was trading at 944.00. The strike last trading price was 27.9, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 149175
On 26 Aug JSWSTEEL was trading at 963.50. The strike last trading price was 20, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 65475 which increased total open position to 122175
On 23 Aug JSWSTEEL was trading at 941.05. The strike last trading price was 30.35, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 44550 which increased total open position to 56700
On 22 Aug JSWSTEEL was trading at 933.25. The strike last trading price was 31.8, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 9450
On 21 Aug JSWSTEEL was trading at 925.80. The strike last trading price was 41, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6750
On 20 Aug JSWSTEEL was trading at 917.15. The strike last trading price was 46.05, 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 46.05, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6750
On 16 Aug JSWSTEEL was trading at 908.45. The strike last trading price was 53.25, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 6075
On 14 Aug JSWSTEEL was trading at 890.30. The strike last trading price was 47, 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 Aug JSWSTEEL was trading at 907.85. The strike last trading price was 47, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4725
On 12 Aug JSWSTEEL was trading at 917.35. The strike last trading price was 44.65, which was -27.35 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 4050
On 9 Aug JSWSTEEL was trading at 905.10. The strike last trading price was 72, 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 72, 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 72, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 0
On 6 Aug JSWSTEEL was trading at 884.00. The strike last trading price was 72, which was -15.35 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 87.35, 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 87.35, 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 87.35, 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 87.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0