JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
18 Oct 2024 11:10 AM IST
| JSWSTEEL 970 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 986.90 | 29.45 | 2.20 | 1,41,075 | 35,775 | 83,025 | ||||
| 17 Oct | 979.50 | 27.25 | -5.65 | 1,43,775 | 5,400 | 47,925 | ||||
| 16 Oct | 989.35 | 32.9 | -8.35 | 62,100 | 8,775 | 41,850 | ||||
|
|
||||||||||
| 15 Oct | 1000.85 | 41.25 | -14.20 | 16,200 | -5,400 | 33,750 | ||||
| 14 Oct | 1012.50 | 55.45 | 0.45 | 4,050 | 675 | 39,825 | ||||
| 11 Oct | 1012.05 | 55 | 5.05 | 675 | 0 | 39,150 | ||||
| 10 Oct | 1007.40 | 49.95 | 0.75 | 5,400 | -1,350 | 39,825 | ||||
| 9 Oct | 994.50 | 49.2 | 5.35 | 16,200 | 6,750 | 41,175 | ||||
| 8 Oct | 998.20 | 43.85 | -20.30 | 25,650 | 0 | 33,750 | ||||
| 7 Oct | 1018.75 | 64.15 | -35.45 | 8,100 | -3,375 | 33,750 | ||||
| 4 Oct | 1033.75 | 99.6 | 14.60 | 1,350 | 0 | 36,450 | ||||
| 3 Oct | 1039.10 | 85 | 18.00 | 11,475 | 1,350 | 35,775 | ||||
| 1 Oct | 1027.30 | 67 | -8.50 | 3,375 | 0 | 34,425 | ||||
| 30 Sept | 1030.05 | 75.5 | 19.10 | 16,200 | -2,700 | 35,775 | ||||
| 27 Sept | 1001.55 | 56.4 | -2.40 | 10,800 | 2,025 | 37,800 | ||||
| 26 Sept | 1005.55 | 58.8 | 14.80 | 56,025 | -2,700 | 36,450 | ||||
| 25 Sept | 982.65 | 44 | -4.40 | 1,32,975 | 10,125 | 37,125 | ||||
| 24 Sept | 989.70 | 48.4 | 4.45 | 1,12,050 | -9,450 | 27,675 | ||||
| 23 Sept | 982.10 | 43.95 | -0.05 | 46,575 | 1,350 | 36,450 | ||||
| 20 Sept | 981.55 | 44 | 18.35 | 2,38,950 | 20,925 | 36,450 | ||||
| 19 Sept | 948.40 | 25.65 | -4.80 | 11,475 | 2,700 | 14,850 | ||||
| 18 Sept | 956.70 | 30.45 | -3.30 | 13,500 | 0 | 12,150 | ||||
| 17 Sept | 964.25 | 33.75 | -7.00 | 6,750 | 675 | 12,825 | ||||
| 16 Sept | 971.00 | 40.75 | 10.60 | 14,175 | 8,100 | 10,800 | ||||
| 13 Sept | 954.55 | 30.15 | -2.20 | 2,700 | 0 | 2,025 | ||||
| 12 Sept | 954.80 | 32.35 | 3.55 | 2,025 | 675 | 1,350 | ||||
| 10 Sept | 938.75 | 28.8 | 675 | 0 | 0 | |||||
For Jsw Steel Limited - strike price 970 expiring on 31OCT2024
Delta for 970 CE is -
Historical price for 970 CE is as follows
On 18 Oct JSWSTEEL was trading at 986.90. The strike last trading price was 29.45, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 35775 which increased total open position to 83025
On 17 Oct JSWSTEEL was trading at 979.50. The strike last trading price was 27.25, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 47925
On 16 Oct JSWSTEEL was trading at 989.35. The strike last trading price was 32.9, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 41850
On 15 Oct JSWSTEEL was trading at 1000.85. The strike last trading price was 41.25, which was -14.20 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 33750
On 14 Oct JSWSTEEL was trading at 1012.50. The strike last trading price was 55.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 39825
On 11 Oct JSWSTEEL was trading at 1012.05. The strike last trading price was 55, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39150
On 10 Oct JSWSTEEL was trading at 1007.40. The strike last trading price was 49.95, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 39825
On 9 Oct JSWSTEEL was trading at 994.50. The strike last trading price was 49.2, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 41175
On 8 Oct JSWSTEEL was trading at 998.20. The strike last trading price was 43.85, which was -20.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33750
On 7 Oct JSWSTEEL was trading at 1018.75. The strike last trading price was 64.15, which was -35.45 lower than the previous day. The implied volatity was -, the open interest changed by -3375 which decreased total open position to 33750
On 4 Oct JSWSTEEL was trading at 1033.75. The strike last trading price was 99.6, which was 14.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36450
On 3 Oct JSWSTEEL was trading at 1039.10. The strike last trading price was 85, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 35775
On 1 Oct JSWSTEEL was trading at 1027.30. The strike last trading price was 67, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34425
On 30 Sept JSWSTEEL was trading at 1030.05. The strike last trading price was 75.5, which was 19.10 higher than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 35775
On 27 Sept JSWSTEEL was trading at 1001.55. The strike last trading price was 56.4, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 37800
On 26 Sept JSWSTEEL was trading at 1005.55. The strike last trading price was 58.8, which was 14.80 higher than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 36450
On 25 Sept JSWSTEEL was trading at 982.65. The strike last trading price was 44, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 37125
On 24 Sept JSWSTEEL was trading at 989.70. The strike last trading price was 48.4, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by -9450 which decreased total open position to 27675
On 23 Sept JSWSTEEL was trading at 982.10. The strike last trading price was 43.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 36450
On 20 Sept JSWSTEEL was trading at 981.55. The strike last trading price was 44, which was 18.35 higher than the previous day. The implied volatity was -, the open interest changed by 20925 which increased total open position to 36450
On 19 Sept JSWSTEEL was trading at 948.40. The strike last trading price was 25.65, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 14850
On 18 Sept JSWSTEEL was trading at 956.70. The strike last trading price was 30.45, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12150
On 17 Sept JSWSTEEL was trading at 964.25. The strike last trading price was 33.75, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 12825
On 16 Sept JSWSTEEL was trading at 971.00. The strike last trading price was 40.75, which was 10.60 higher than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 10800
On 13 Sept JSWSTEEL was trading at 954.55. The strike last trading price was 30.15, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2025
On 12 Sept JSWSTEEL was trading at 954.80. The strike last trading price was 32.35, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 1350
On 10 Sept JSWSTEEL was trading at 938.75. The strike last trading price was 28.8, 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 970 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 986.90 | 11.5 | -2.60 | 4,67,100 | 14,175 | 3,22,650 |
| 17 Oct | 979.50 | 14.1 | 2.55 | 7,42,500 | 28,350 | 3,06,450 |
| 16 Oct | 989.35 | 11.55 | 3.55 | 4,44,825 | -12,150 | 2,73,375 |
| 15 Oct | 1000.85 | 8 | 1.45 | 5,47,425 | -5,400 | 2,88,900 |
| 14 Oct | 1012.50 | 6.55 | -1.05 | 3,86,775 | 74,250 | 2,94,300 |
| 11 Oct | 1012.05 | 7.6 | -0.95 | 4,24,575 | 28,350 | 2,21,400 |
| 10 Oct | 1007.40 | 8.55 | -4.45 | 2,97,675 | -3,375 | 1,91,025 |
| 9 Oct | 994.50 | 13 | -0.45 | 5,10,975 | 37,125 | 1,94,400 |
| 8 Oct | 998.20 | 13.45 | 4.50 | 7,66,800 | -8,100 | 1,57,950 |
| 7 Oct | 1018.75 | 8.95 | 2.20 | 5,38,650 | -35,775 | 1,68,075 |
| 4 Oct | 1033.75 | 6.75 | -0.30 | 4,59,000 | 23,625 | 2,03,175 |
| 3 Oct | 1039.10 | 7.05 | -2.05 | 4,57,650 | 16,875 | 1,81,575 |
| 1 Oct | 1027.30 | 9.1 | -1.40 | 2,19,375 | 12,825 | 1,63,350 |
| 30 Sept | 1030.05 | 10.5 | -4.80 | 4,05,000 | 46,575 | 1,58,625 |
| 27 Sept | 1001.55 | 15.3 | -0.95 | 4,15,800 | 43,200 | 1,13,400 |
| 26 Sept | 1005.55 | 16.25 | -8.25 | 1,42,425 | 20,925 | 71,550 |
| 25 Sept | 982.65 | 24.5 | 1.50 | 1,18,125 | -11,475 | 49,950 |
| 24 Sept | 989.70 | 23 | -0.65 | 1,00,575 | 12,150 | 61,425 |
| 23 Sept | 982.10 | 23.65 | -1.40 | 32,400 | 8,775 | 49,950 |
| 20 Sept | 981.55 | 25.05 | -10.95 | 93,825 | 25,650 | 41,175 |
| 19 Sept | 948.40 | 36 | 0.00 | 0 | 1,350 | 0 |
| 18 Sept | 956.70 | 36 | 5.10 | 8,775 | 1,350 | 15,525 |
| 17 Sept | 964.25 | 30.9 | 2.90 | 13,500 | 6,750 | 14,175 |
| 16 Sept | 971.00 | 28 | -7.00 | 8,100 | 0 | 5,400 |
| 13 Sept | 954.55 | 35 | -26.95 | 6,075 | 4,725 | 4,725 |
| 12 Sept | 954.80 | 61.95 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 938.75 | 61.95 | 0 | 0 | 0 | |
For Jsw Steel Limited - strike price 970 expiring on 31OCT2024
Delta for 970 PE is -
Historical price for 970 PE is as follows
On 18 Oct JSWSTEEL was trading at 986.90. The strike last trading price was 11.5, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 14175 which increased total open position to 322650
On 17 Oct JSWSTEEL was trading at 979.50. The strike last trading price was 14.1, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 28350 which increased total open position to 306450
On 16 Oct JSWSTEEL was trading at 989.35. The strike last trading price was 11.55, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by -12150 which decreased total open position to 273375
On 15 Oct JSWSTEEL was trading at 1000.85. The strike last trading price was 8, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 288900
On 14 Oct JSWSTEEL was trading at 1012.50. The strike last trading price was 6.55, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 74250 which increased total open position to 294300
On 11 Oct JSWSTEEL was trading at 1012.05. The strike last trading price was 7.6, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 28350 which increased total open position to 221400
On 10 Oct JSWSTEEL was trading at 1007.40. The strike last trading price was 8.55, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by -3375 which decreased total open position to 191025
On 9 Oct JSWSTEEL was trading at 994.50. The strike last trading price was 13, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 37125 which increased total open position to 194400
On 8 Oct JSWSTEEL was trading at 998.20. The strike last trading price was 13.45, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 157950
On 7 Oct JSWSTEEL was trading at 1018.75. The strike last trading price was 8.95, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -35775 which decreased total open position to 168075
On 4 Oct JSWSTEEL was trading at 1033.75. The strike last trading price was 6.75, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 203175
On 3 Oct JSWSTEEL was trading at 1039.10. The strike last trading price was 7.05, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 16875 which increased total open position to 181575
On 1 Oct JSWSTEEL was trading at 1027.30. The strike last trading price was 9.1, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 12825 which increased total open position to 163350
On 30 Sept JSWSTEEL was trading at 1030.05. The strike last trading price was 10.5, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 46575 which increased total open position to 158625
On 27 Sept JSWSTEEL was trading at 1001.55. The strike last trading price was 15.3, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 113400
On 26 Sept JSWSTEEL was trading at 1005.55. The strike last trading price was 16.25, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 20925 which increased total open position to 71550
On 25 Sept JSWSTEEL was trading at 982.65. The strike last trading price was 24.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -11475 which decreased total open position to 49950
On 24 Sept JSWSTEEL was trading at 989.70. The strike last trading price was 23, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 61425
On 23 Sept JSWSTEEL was trading at 982.10. The strike last trading price was 23.65, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 49950
On 20 Sept JSWSTEEL was trading at 981.55. The strike last trading price was 25.05, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 25650 which increased total open position to 41175
On 19 Sept JSWSTEEL was trading at 948.40. The strike last trading price was 36, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 0
On 18 Sept JSWSTEEL was trading at 956.70. The strike last trading price was 36, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 15525
On 17 Sept JSWSTEEL was trading at 964.25. The strike last trading price was 30.9, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 14175
On 16 Sept JSWSTEEL was trading at 971.00. The strike last trading price was 28, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5400
On 13 Sept JSWSTEEL was trading at 954.55. The strike last trading price was 35, which was -26.95 lower than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 4725
On 12 Sept JSWSTEEL was trading at 954.80. The strike last trading price was 61.95, 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 10 Sept JSWSTEEL was trading at 938.75. The strike last trading price was 61.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
