JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
18 Oct 2024 11:10 AM IST
| JSWSTEEL 980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 986.90 | 23.85 | 2.30 | 5,33,925 | 26,325 | 1,96,425 | ||||
| 17 Oct | 979.50 | 21.55 | -4.65 | 6,69,600 | 40,500 | 1,71,450 | ||||
| 16 Oct | 989.35 | 26.2 | -8.70 | 2,70,675 | 17,550 | 1,31,625 | ||||
| 15 Oct | 1000.85 | 34.9 | -10.65 | 38,475 | -3,375 | 1,14,075 | ||||
| 14 Oct | 1012.50 | 45.55 | -2.00 | 29,700 | -12,150 | 1,18,125 | ||||
| 11 Oct | 1012.05 | 47.55 | 2.55 | 59,400 | -15,525 | 1,30,950 | ||||
| 10 Oct | 1007.40 | 45 | 8.50 | 94,500 | 4,050 | 1,48,500 | ||||
| 9 Oct | 994.50 | 36.5 | -4.60 | 2,60,550 | 29,700 | 1,42,425 | ||||
| 8 Oct | 998.20 | 41.1 | -15.85 | 3,09,150 | 32,400 | 1,12,050 | ||||
| 7 Oct | 1018.75 | 56.95 | -13.40 | 8,775 | -675 | 80,325 | ||||
| 4 Oct | 1033.75 | 70.35 | -5.70 | 35,100 | -27,000 | 81,000 | ||||
| 3 Oct | 1039.10 | 76.05 | 12.55 | 57,375 | -17,550 | 1,08,000 | ||||
| 1 Oct | 1027.30 | 63.5 | -4.25 | 21,600 | -4,725 | 1,25,550 | ||||
| 30 Sept | 1030.05 | 67.75 | 19.15 | 1,26,225 | -2,700 | 1,30,950 | ||||
| 27 Sept | 1001.55 | 48.6 | -2.10 | 2,55,825 | -43,200 | 1,30,275 | ||||
| 26 Sept | 1005.55 | 50.7 | 12.65 | 7,10,775 | 51,300 | 1,79,550 | ||||
| 25 Sept | 982.65 | 38.05 | -4.70 | 3,31,425 | 25,650 | 1,29,600 | ||||
| 24 Sept | 989.70 | 42.75 | 3.90 | 4,54,275 | -83,700 | 1,01,250 | ||||
| 23 Sept | 982.10 | 38.85 | -1.10 | 2,63,250 | 72,900 | 1,84,275 | ||||
| 20 Sept | 981.55 | 39.95 | 14.00 | 5,42,025 | 1,08,675 | 1,11,375 | ||||
| 19 Sept | 948.40 | 25.95 | 0.00 | 0 | 2,700 | 0 | ||||
| 18 Sept | 956.70 | 25.95 | -2.15 | 2,700 | 1,350 | 1,350 | ||||
| 17 Sept | 964.25 | 28.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 971.00 | 28.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 954.55 | 28.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 954.80 | 28.1 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 938.75 | 28.1 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 949.25 | 28.1 | 28.10 | 0 | 0 | 0 | ||||
| 27 Aug | 944.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 963.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 941.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 917.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 917.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Aug | 908.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 917.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 905.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 887.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 906.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 884.00 | 0 | 0 | 0 | 0 | |||||
For Jsw Steel Limited - strike price 980 expiring on 31OCT2024
Delta for 980 CE is -
Historical price for 980 CE is as follows
On 18 Oct JSWSTEEL was trading at 986.90. The strike last trading price was 23.85, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 196425
On 17 Oct JSWSTEEL was trading at 979.50. The strike last trading price was 21.55, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 171450
On 16 Oct JSWSTEEL was trading at 989.35. The strike last trading price was 26.2, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 131625
On 15 Oct JSWSTEEL was trading at 1000.85. The strike last trading price was 34.9, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by -3375 which decreased total open position to 114075
On 14 Oct JSWSTEEL was trading at 1012.50. The strike last trading price was 45.55, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -12150 which decreased total open position to 118125
On 11 Oct JSWSTEEL was trading at 1012.05. The strike last trading price was 47.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -15525 which decreased total open position to 130950
On 10 Oct JSWSTEEL was trading at 1007.40. The strike last trading price was 45, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 148500
On 9 Oct JSWSTEEL was trading at 994.50. The strike last trading price was 36.5, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 142425
On 8 Oct JSWSTEEL was trading at 998.20. The strike last trading price was 41.1, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 112050
On 7 Oct JSWSTEEL was trading at 1018.75. The strike last trading price was 56.95, which was -13.40 lower than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 80325
On 4 Oct JSWSTEEL was trading at 1033.75. The strike last trading price was 70.35, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 81000
On 3 Oct JSWSTEEL was trading at 1039.10. The strike last trading price was 76.05, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by -17550 which decreased total open position to 108000
On 1 Oct JSWSTEEL was trading at 1027.30. The strike last trading price was 63.5, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by -4725 which decreased total open position to 125550
On 30 Sept JSWSTEEL was trading at 1030.05. The strike last trading price was 67.75, which was 19.15 higher than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 130950
On 27 Sept JSWSTEEL was trading at 1001.55. The strike last trading price was 48.6, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -43200 which decreased total open position to 130275
On 26 Sept JSWSTEEL was trading at 1005.55. The strike last trading price was 50.7, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 51300 which increased total open position to 179550
On 25 Sept JSWSTEEL was trading at 982.65. The strike last trading price was 38.05, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 25650 which increased total open position to 129600
On 24 Sept JSWSTEEL was trading at 989.70. The strike last trading price was 42.75, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -83700 which decreased total open position to 101250
On 23 Sept JSWSTEEL was trading at 982.10. The strike last trading price was 38.85, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 72900 which increased total open position to 184275
On 20 Sept JSWSTEEL was trading at 981.55. The strike last trading price was 39.95, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 108675 which increased total open position to 111375
On 19 Sept JSWSTEEL was trading at 948.40. The strike last trading price was 25.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 0
On 18 Sept JSWSTEEL was trading at 956.70. The strike last trading price was 25.95, 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 17 Sept JSWSTEEL was trading at 964.25. The strike last trading price was 28.1, 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 Sept JSWSTEEL was trading at 971.00. The strike last trading price was 28.1, 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 Sept JSWSTEEL was trading at 954.55. The strike last trading price was 28.1, 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 Sept JSWSTEEL was trading at 954.80. The strike last trading price was 28.1, 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 28.1, 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 28 Aug JSWSTEEL was trading at 949.25. The strike last trading price was 28.1, which was 28.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug JSWSTEEL was trading at 944.00. The strike last trading price was 0, 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 26 Aug JSWSTEEL was trading at 963.50. The strike last trading price was 0, 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 23 Aug JSWSTEEL was trading at 941.05. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 980 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 986.90 | 15.15 | -3.30 | 3,55,725 | 18,225 | 3,40,200 |
| 17 Oct | 979.50 | 18.45 | 3.35 | 10,96,875 | -12,825 | 3,24,000 |
| 16 Oct | 989.35 | 15.1 | 4.15 | 10,76,625 | 675 | 3,44,925 |
| 15 Oct | 1000.85 | 10.95 | 2.25 | 5,61,600 | 11,475 | 3,45,600 |
| 14 Oct | 1012.50 | 8.7 | -0.85 | 5,71,050 | 6,075 | 3,34,800 |
| 11 Oct | 1012.05 | 9.55 | -1.30 | 4,32,000 | 29,025 | 3,31,425 |
| 10 Oct | 1007.40 | 10.85 | -5.20 | 3,36,825 | 43,875 | 3,04,425 |
| 9 Oct | 994.50 | 16.05 | -0.45 | 5,79,150 | 6,075 | 2,60,550 |
| 8 Oct | 998.20 | 16.5 | 5.55 | 15,74,775 | 21,600 | 2,52,450 |
| 7 Oct | 1018.75 | 10.95 | 2.65 | 5,70,375 | -12,150 | 2,33,550 |
| 4 Oct | 1033.75 | 8.3 | -0.45 | 5,64,300 | 28,350 | 2,48,400 |
| 3 Oct | 1039.10 | 8.75 | -2.50 | 6,12,225 | 19,575 | 2,22,075 |
| 1 Oct | 1027.30 | 11.25 | -1.55 | 3,87,450 | -18,900 | 2,02,500 |
| 30 Sept | 1030.05 | 12.8 | -5.90 | 8,53,875 | 9,450 | 2,36,925 |
| 27 Sept | 1001.55 | 18.7 | -0.60 | 5,21,100 | 38,475 | 2,28,825 |
| 26 Sept | 1005.55 | 19.3 | -9.70 | 6,06,150 | 51,975 | 1,91,025 |
| 25 Sept | 982.65 | 29 | 1.80 | 3,11,850 | -13,500 | 1,38,375 |
| 24 Sept | 989.70 | 27.2 | -1.00 | 3,89,475 | 52,650 | 1,52,550 |
| 23 Sept | 982.10 | 28.2 | -2.30 | 1,32,975 | 46,575 | 99,900 |
| 20 Sept | 981.55 | 30.5 | -84.15 | 2,55,150 | 51,975 | 51,975 |
| 19 Sept | 948.40 | 114.65 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 956.70 | 114.65 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 964.25 | 114.65 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 971.00 | 114.65 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 954.55 | 114.65 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 954.80 | 114.65 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 938.75 | 114.65 | 114.65 | 0 | 0 | 0 |
| 28 Aug | 949.25 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 944.00 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 963.50 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 941.05 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 917.15 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 917.75 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 908.45 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 917.35 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 905.10 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 887.55 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 906.45 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 884.00 | 0 | 0 | 0 | 0 | |
For Jsw Steel Limited - strike price 980 expiring on 31OCT2024
Delta for 980 PE is -
Historical price for 980 PE is as follows
On 18 Oct JSWSTEEL was trading at 986.90. The strike last trading price was 15.15, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 18225 which increased total open position to 340200
On 17 Oct JSWSTEEL was trading at 979.50. The strike last trading price was 18.45, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by -12825 which decreased total open position to 324000
On 16 Oct JSWSTEEL was trading at 989.35. The strike last trading price was 15.1, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 344925
On 15 Oct JSWSTEEL was trading at 1000.85. The strike last trading price was 10.95, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 11475 which increased total open position to 345600
On 14 Oct JSWSTEEL was trading at 1012.50. The strike last trading price was 8.7, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 334800
On 11 Oct JSWSTEEL was trading at 1012.05. The strike last trading price was 9.55, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 29025 which increased total open position to 331425
On 10 Oct JSWSTEEL was trading at 1007.40. The strike last trading price was 10.85, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 304425
On 9 Oct JSWSTEEL was trading at 994.50. The strike last trading price was 16.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 260550
On 8 Oct JSWSTEEL was trading at 998.20. The strike last trading price was 16.5, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 252450
On 7 Oct JSWSTEEL was trading at 1018.75. The strike last trading price was 10.95, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by -12150 which decreased total open position to 233550
On 4 Oct JSWSTEEL was trading at 1033.75. The strike last trading price was 8.3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 28350 which increased total open position to 248400
On 3 Oct JSWSTEEL was trading at 1039.10. The strike last trading price was 8.75, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 19575 which increased total open position to 222075
On 1 Oct JSWSTEEL was trading at 1027.30. The strike last trading price was 11.25, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -18900 which decreased total open position to 202500
On 30 Sept JSWSTEEL was trading at 1030.05. The strike last trading price was 12.8, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 236925
On 27 Sept JSWSTEEL was trading at 1001.55. The strike last trading price was 18.7, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 38475 which increased total open position to 228825
On 26 Sept JSWSTEEL was trading at 1005.55. The strike last trading price was 19.3, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 51975 which increased total open position to 191025
On 25 Sept JSWSTEEL was trading at 982.65. The strike last trading price was 29, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 138375
On 24 Sept JSWSTEEL was trading at 989.70. The strike last trading price was 27.2, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 52650 which increased total open position to 152550
On 23 Sept JSWSTEEL was trading at 982.10. The strike last trading price was 28.2, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 46575 which increased total open position to 99900
On 20 Sept JSWSTEEL was trading at 981.55. The strike last trading price was 30.5, which was -84.15 lower than the previous day. The implied volatity was -, the open interest changed by 51975 which increased total open position to 51975
On 19 Sept JSWSTEEL was trading at 948.40. The strike last trading price was 114.65, 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 18 Sept JSWSTEEL was trading at 956.70. The strike last trading price was 114.65, 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 17 Sept JSWSTEEL was trading at 964.25. The strike last trading price was 114.65, 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 16 Sept JSWSTEEL was trading at 971.00. The strike last trading price was 114.65, 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 13 Sept JSWSTEEL was trading at 954.55. The strike last trading price was 114.65, 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 12 Sept JSWSTEEL was trading at 954.80. The strike last trading price was 114.65, 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 10 Sept JSWSTEEL was trading at 938.75. The strike last trading price was 114.65, which was 114.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug JSWSTEEL was trading at 949.25. The strike last trading price was 0, 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 27 Aug JSWSTEEL was trading at 944.00. The strike last trading price was 0, 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 26 Aug JSWSTEEL was trading at 963.50. The strike last trading price was 0, 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 23 Aug JSWSTEEL was trading at 941.05. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
