JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
16 Sep 2024 04:10 PM IST
| JSWSTEEL 970 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 971.00 | 18.9 | 7.25 | 67,79,025 | -1,93,050 | 8,44,425 | ||||
| 13 Sept | 954.55 | 11.65 | -0.45 | 62,18,775 | 3,78,675 | 10,57,725 | ||||
| 12 Sept | 954.80 | 12.1 | 5.85 | 21,80,250 | 1,17,450 | 6,79,050 | ||||
|
|
||||||||||
| 11 Sept | 927.75 | 6.25 | -3.00 | 5,99,400 | -53,325 | 5,52,825 | ||||
| 10 Sept | 938.75 | 9.25 | 0.45 | 10,62,450 | 72,225 | 6,06,825 | ||||
| 9 Sept | 934.25 | 8.8 | -1.05 | 8,86,950 | 64,125 | 5,36,625 | ||||
| 6 Sept | 932.80 | 9.85 | 0.85 | 10,73,925 | 41,175 | 4,87,350 | ||||
| 5 Sept | 925.45 | 9 | -1.30 | 6,97,950 | 54,000 | 4,44,825 | ||||
| 4 Sept | 933.05 | 10.3 | -0.20 | 7,70,850 | 22,950 | 3,90,825 | ||||
| 3 Sept | 930.95 | 10.5 | -3.35 | 2,51,775 | 22,275 | 3,67,200 | ||||
| 2 Sept | 940.45 | 13.85 | -3.35 | 5,77,125 | 1,61,325 | 3,45,600 | ||||
| 30 Aug | 941.10 | 17.2 | 0.65 | 7,44,525 | 37,125 | 1,82,925 | ||||
| 29 Aug | 939.70 | 16.55 | -3.85 | 2,73,375 | 8,775 | 1,45,125 | ||||
| 28 Aug | 949.25 | 20.4 | 0.85 | 1,17,450 | 8,775 | 1,37,025 | ||||
| 27 Aug | 944.00 | 19.55 | -10.80 | 1,71,450 | 36,450 | 1,31,625 | ||||
| 26 Aug | 963.50 | 30.35 | 13.75 | 1,88,325 | 93,150 | 95,175 | ||||
| 23 Aug | 941.05 | 16.6 | -2.15 | 2,025 | 1,350 | 1,350 | ||||
| 22 Aug | 933.25 | 18.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 925.80 | 18.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 917.15 | 18.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 907.85 | 18.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 917.35 | 18.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 905.10 | 18.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 887.55 | 18.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 906.45 | 18.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 884.00 | 18.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 934.55 | 18.75 | 0 | 0 | 0 | |||||
For Jsw Steel Limited - strike price 970 expiring on 26SEP2024
Delta for 970 CE is -
Historical price for 970 CE is as follows
On 16 Sept JSWSTEEL was trading at 971.00. The strike last trading price was 18.9, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by -193050 which decreased total open position to 844425
On 13 Sept JSWSTEEL was trading at 954.55. The strike last trading price was 11.65, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 378675 which increased total open position to 1057725
On 12 Sept JSWSTEEL was trading at 954.80. The strike last trading price was 12.1, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 117450 which increased total open position to 679050
On 11 Sept JSWSTEEL was trading at 927.75. The strike last trading price was 6.25, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -53325 which decreased total open position to 552825
On 10 Sept JSWSTEEL was trading at 938.75. The strike last trading price was 9.25, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 72225 which increased total open position to 606825
On 9 Sept JSWSTEEL was trading at 934.25. The strike last trading price was 8.8, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 64125 which increased total open position to 536625
On 6 Sept JSWSTEEL was trading at 932.80. The strike last trading price was 9.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 41175 which increased total open position to 487350
On 5 Sept JSWSTEEL was trading at 925.45. The strike last trading price was 9, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 444825
On 4 Sept JSWSTEEL was trading at 933.05. The strike last trading price was 10.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 22950 which increased total open position to 390825
On 3 Sept JSWSTEEL was trading at 930.95. The strike last trading price was 10.5, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 22275 which increased total open position to 367200
On 2 Sept JSWSTEEL was trading at 940.45. The strike last trading price was 13.85, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 161325 which increased total open position to 345600
On 30 Aug JSWSTEEL was trading at 941.10. The strike last trading price was 17.2, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 37125 which increased total open position to 182925
On 29 Aug JSWSTEEL was trading at 939.70. The strike last trading price was 16.55, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 145125
On 28 Aug JSWSTEEL was trading at 949.25. The strike last trading price was 20.4, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 137025
On 27 Aug JSWSTEEL was trading at 944.00. The strike last trading price was 19.55, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by 36450 which increased total open position to 131625
On 26 Aug JSWSTEEL was trading at 963.50. The strike last trading price was 30.35, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by 93150 which increased total open position to 95175
On 23 Aug JSWSTEEL was trading at 941.05. The strike last trading price was 16.6, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 1350
On 22 Aug JSWSTEEL was trading at 933.25. The strike last trading price was 18.75, 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 18.75, 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 18.75, 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 18.75, 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 18.75, 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 18.75, 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 18.75, 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 18.75, 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 18.75, 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 18.75, 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 |
| 16 Sept | 971.00 | 14.8 | -10.30 | 22,28,175 | 1,32,300 | 2,72,025 |
| 13 Sept | 954.55 | 25.1 | -0.60 | 7,93,800 | 1,14,750 | 1,39,725 |
| 12 Sept | 954.80 | 25.7 | -20.25 | 89,100 | -17,550 | 24,300 |
| 11 Sept | 927.75 | 45.95 | 7.40 | 6,075 | -2,700 | 42,525 |
| 10 Sept | 938.75 | 38.55 | -3.90 | 42,525 | 1,350 | 45,225 |
| 9 Sept | 934.25 | 42.45 | -2.30 | 4,050 | -675 | 43,875 |
| 6 Sept | 932.80 | 44.75 | -1.50 | 23,625 | -2,025 | 43,200 |
| 5 Sept | 925.45 | 46.25 | 0.10 | 15,525 | -675 | 45,225 |
| 4 Sept | 933.05 | 46.15 | 1.45 | 27,675 | 675 | 47,250 |
| 3 Sept | 930.95 | 44.7 | 5.55 | 8,775 | 2,025 | 45,900 |
| 2 Sept | 940.45 | 39.15 | 0.40 | 27,675 | 6,750 | 43,200 |
| 30 Aug | 941.10 | 38.75 | -0.25 | 29,025 | -6,075 | 35,775 |
| 29 Aug | 939.70 | 39 | 2.85 | 18,900 | -2,025 | 41,175 |
| 28 Aug | 949.25 | 36.15 | -2.95 | 33,750 | 14,850 | 43,200 |
| 27 Aug | 944.00 | 39.1 | 8.10 | 1,01,925 | 1,350 | 28,350 |
| 26 Aug | 963.50 | 31 | -71.15 | 56,700 | 26,325 | 26,325 |
| 23 Aug | 941.05 | 102.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 933.25 | 102.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 925.80 | 102.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 917.15 | 102.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 907.85 | 102.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 917.35 | 102.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 905.10 | 102.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 887.55 | 102.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 906.45 | 102.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 884.00 | 102.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 934.55 | 102.15 | 0 | 0 | 0 | |
For Jsw Steel Limited - strike price 970 expiring on 26SEP2024
Delta for 970 PE is -
Historical price for 970 PE is as follows
On 16 Sept JSWSTEEL was trading at 971.00. The strike last trading price was 14.8, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by 132300 which increased total open position to 272025
On 13 Sept JSWSTEEL was trading at 954.55. The strike last trading price was 25.1, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 114750 which increased total open position to 139725
On 12 Sept JSWSTEEL was trading at 954.80. The strike last trading price was 25.7, which was -20.25 lower than the previous day. The implied volatity was -, the open interest changed by -17550 which decreased total open position to 24300
On 11 Sept JSWSTEEL was trading at 927.75. The strike last trading price was 45.95, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 42525
On 10 Sept JSWSTEEL was trading at 938.75. The strike last trading price was 38.55, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 45225
On 9 Sept JSWSTEEL was trading at 934.25. The strike last trading price was 42.45, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 43875
On 6 Sept JSWSTEEL was trading at 932.80. The strike last trading price was 44.75, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 43200
On 5 Sept JSWSTEEL was trading at 925.45. The strike last trading price was 46.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 45225
On 4 Sept JSWSTEEL was trading at 933.05. The strike last trading price was 46.15, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 47250
On 3 Sept JSWSTEEL was trading at 930.95. The strike last trading price was 44.7, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 45900
On 2 Sept JSWSTEEL was trading at 940.45. The strike last trading price was 39.15, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 43200
On 30 Aug JSWSTEEL was trading at 941.10. The strike last trading price was 38.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -6075 which decreased total open position to 35775
On 29 Aug JSWSTEEL was trading at 939.70. The strike last trading price was 39, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 41175
On 28 Aug JSWSTEEL was trading at 949.25. The strike last trading price was 36.15, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 43200
On 27 Aug JSWSTEEL was trading at 944.00. The strike last trading price was 39.1, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 28350
On 26 Aug JSWSTEEL was trading at 963.50. The strike last trading price was 31, which was -71.15 lower than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 26325
On 23 Aug JSWSTEEL was trading at 941.05. The strike last trading price was 102.15, 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 22 Aug JSWSTEEL was trading at 933.25. The strike last trading price was 102.15, 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 102.15, 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 102.15, 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 102.15, 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 102.15, 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 102.15, 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 102.15, 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 102.15, 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 102.15, 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 102.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0