JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
16 Sep 2024 04:10 PM IST
| JSWSTEEL 990 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 971.00 | 10.65 | 4.30 | 27,29,700 | 1,12,725 | 4,75,875 | ||||
| 13 Sept | 954.55 | 6.35 | -0.35 | 16,38,900 | 1,34,325 | 3,59,100 | ||||
| 12 Sept | 954.80 | 6.7 | 3.05 | 5,18,400 | 27,000 | 2,25,450 | ||||
| 11 Sept | 927.75 | 3.65 | -1.90 | 2,26,125 | -48,600 | 2,01,825 | ||||
| 10 Sept | 938.75 | 5.55 | 0.30 | 3,87,450 | 81,675 | 2,61,900 | ||||
| 9 Sept | 934.25 | 5.25 | -0.55 | 2,54,475 | 17,550 | 1,79,550 | ||||
| 6 Sept | 932.80 | 5.8 | 0.25 | 2,05,875 | -3,375 | 1,60,650 | ||||
| 5 Sept | 925.45 | 5.55 | -0.80 | 2,01,150 | -8,100 | 1,67,400 | ||||
| 4 Sept | 933.05 | 6.35 | -0.05 | 3,77,325 | 37,125 | 1,76,175 | ||||
| 3 Sept | 930.95 | 6.4 | -2.15 | 2,11,950 | 16,875 | 1,39,725 | ||||
| 2 Sept | 940.45 | 8.55 | -2.65 | 3,19,275 | 12,825 | 1,22,175 | ||||
|
|
||||||||||
| 30 Aug | 941.10 | 11.2 | 0.40 | 2,78,775 | 60,750 | 1,12,725 | ||||
| 29 Aug | 939.70 | 10.8 | -3.05 | 54,000 | 19,575 | 51,975 | ||||
| 28 Aug | 949.25 | 13.85 | 0.60 | 37,125 | 7,425 | 31,725 | ||||
| 27 Aug | 944.00 | 13.25 | -7.95 | 18,225 | 2,700 | 22,275 | ||||
| 26 Aug | 963.50 | 21.2 | 9.20 | 31,050 | 10,125 | 19,575 | ||||
| 23 Aug | 941.05 | 12 | 2.55 | 2,700 | 0 | 9,450 | ||||
| 22 Aug | 933.25 | 9.45 | 0.45 | 6,075 | -675 | 9,450 | ||||
| 21 Aug | 925.80 | 9 | 1.00 | 4,725 | 0 | 9,450 | ||||
| 20 Aug | 917.15 | 8 | -5.65 | 8,100 | 4,725 | 8,775 | ||||
| 9 Aug | 905.10 | 13.65 | 3.95 | 675 | 0 | 3,375 | ||||
| 8 Aug | 887.55 | 9.7 | -15.30 | 1,350 | 0 | 2,025 | ||||
| 7 Aug | 906.45 | 25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 884.00 | 25 | 0.00 | 0 | 0 | 2,025 | ||||
| 1 Aug | 934.55 | 25 | 1,350 | 0 | 675 | |||||
For Jsw Steel Limited - strike price 990 expiring on 26SEP2024
Delta for 990 CE is -
Historical price for 990 CE is as follows
On 16 Sept JSWSTEEL was trading at 971.00. The strike last trading price was 10.65, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 112725 which increased total open position to 475875
On 13 Sept JSWSTEEL was trading at 954.55. The strike last trading price was 6.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 134325 which increased total open position to 359100
On 12 Sept JSWSTEEL was trading at 954.80. The strike last trading price was 6.7, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 225450
On 11 Sept JSWSTEEL was trading at 927.75. The strike last trading price was 3.65, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -48600 which decreased total open position to 201825
On 10 Sept JSWSTEEL was trading at 938.75. The strike last trading price was 5.55, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 81675 which increased total open position to 261900
On 9 Sept JSWSTEEL was trading at 934.25. The strike last trading price was 5.25, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 179550
On 6 Sept JSWSTEEL was trading at 932.80. The strike last trading price was 5.8, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -3375 which decreased total open position to 160650
On 5 Sept JSWSTEEL was trading at 925.45. The strike last trading price was 5.55, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 167400
On 4 Sept JSWSTEEL was trading at 933.05. The strike last trading price was 6.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 37125 which increased total open position to 176175
On 3 Sept JSWSTEEL was trading at 930.95. The strike last trading price was 6.4, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 16875 which increased total open position to 139725
On 2 Sept JSWSTEEL was trading at 940.45. The strike last trading price was 8.55, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 12825 which increased total open position to 122175
On 30 Aug JSWSTEEL was trading at 941.10. The strike last trading price was 11.2, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 60750 which increased total open position to 112725
On 29 Aug JSWSTEEL was trading at 939.70. The strike last trading price was 10.8, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 19575 which increased total open position to 51975
On 28 Aug JSWSTEEL was trading at 949.25. The strike last trading price was 13.85, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 7425 which increased total open position to 31725
On 27 Aug JSWSTEEL was trading at 944.00. The strike last trading price was 13.25, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 22275
On 26 Aug JSWSTEEL was trading at 963.50. The strike last trading price was 21.2, which was 9.20 higher than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 19575
On 23 Aug JSWSTEEL was trading at 941.05. The strike last trading price was 12, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9450
On 22 Aug JSWSTEEL was trading at 933.25. The strike last trading price was 9.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 9450
On 21 Aug JSWSTEEL was trading at 925.80. The strike last trading price was 9, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9450
On 20 Aug JSWSTEEL was trading at 917.15. The strike last trading price was 8, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 8775
On 9 Aug JSWSTEEL was trading at 905.10. The strike last trading price was 13.65, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3375
On 8 Aug JSWSTEEL was trading at 887.55. The strike last trading price was 9.7, which was -15.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2025
On 7 Aug JSWSTEEL was trading at 906.45. The strike last trading price was 25, 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 25, 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 2025
On 1 Aug JSWSTEEL was trading at 934.55. The strike last trading price was 25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 675
| JSWSTEEL 990 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 971.00 | 26.55 | -12.75 | 1,89,000 | 49,275 | 73,575 |
| 13 Sept | 954.55 | 39.3 | -1.05 | 1,07,325 | 4,725 | 23,625 |
| 12 Sept | 954.80 | 40.35 | -15.85 | 25,650 | 12,150 | 17,550 |
| 11 Sept | 927.75 | 56.2 | 2.00 | 2,700 | -675 | 5,400 |
| 10 Sept | 938.75 | 54.2 | -8.10 | 4,050 | 675 | 6,750 |
| 9 Sept | 934.25 | 62.3 | -1.00 | 1,350 | -675 | 6,075 |
| 6 Sept | 932.80 | 63.3 | -1.70 | 6,075 | -2,025 | 6,750 |
| 5 Sept | 925.45 | 65 | -2.10 | 7,425 | -675 | 6,750 |
| 4 Sept | 933.05 | 67.1 | 13.40 | 5,400 | 1,350 | 7,425 |
| 3 Sept | 930.95 | 53.7 | 0.00 | 0 | 1,350 | 0 |
| 2 Sept | 940.45 | 53.7 | 0.45 | 5,400 | 1,350 | 6,075 |
| 30 Aug | 941.10 | 53.25 | 3.15 | 2,025 | 1,350 | 5,400 |
| 29 Aug | 939.70 | 50.1 | 0.00 | 0 | 4,050 | 0 |
| 28 Aug | 949.25 | 50.1 | -67.65 | 6,075 | 3,375 | 3,375 |
| 27 Aug | 944.00 | 117.75 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 963.50 | 117.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 941.05 | 117.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 933.25 | 117.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 925.80 | 117.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 917.15 | 117.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 905.10 | 117.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 887.55 | 117.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 906.45 | 117.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 884.00 | 117.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 934.55 | 117.75 | 0 | 0 | 0 | |
For Jsw Steel Limited - strike price 990 expiring on 26SEP2024
Delta for 990 PE is -
Historical price for 990 PE is as follows
On 16 Sept JSWSTEEL was trading at 971.00. The strike last trading price was 26.55, which was -12.75 lower than the previous day. The implied volatity was -, the open interest changed by 49275 which increased total open position to 73575
On 13 Sept JSWSTEEL was trading at 954.55. The strike last trading price was 39.3, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 23625
On 12 Sept JSWSTEEL was trading at 954.80. The strike last trading price was 40.35, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 17550
On 11 Sept JSWSTEEL was trading at 927.75. The strike last trading price was 56.2, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 5400
On 10 Sept JSWSTEEL was trading at 938.75. The strike last trading price was 54.2, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 6750
On 9 Sept JSWSTEEL was trading at 934.25. The strike last trading price was 62.3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 6075
On 6 Sept JSWSTEEL was trading at 932.80. The strike last trading price was 63.3, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 6750
On 5 Sept JSWSTEEL was trading at 925.45. The strike last trading price was 65, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 6750
On 4 Sept JSWSTEEL was trading at 933.05. The strike last trading price was 67.1, which was 13.40 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 7425
On 3 Sept JSWSTEEL was trading at 930.95. The strike last trading price was 53.7, 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 2 Sept JSWSTEEL was trading at 940.45. The strike last trading price was 53.7, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 6075
On 30 Aug JSWSTEEL was trading at 941.10. The strike last trading price was 53.25, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 5400
On 29 Aug JSWSTEEL was trading at 939.70. The strike last trading price was 50.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 0
On 28 Aug JSWSTEEL was trading at 949.25. The strike last trading price was 50.1, which was -67.65 lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 3375
On 27 Aug JSWSTEEL was trading at 944.00. The strike last trading price was 117.75, 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 26 Aug JSWSTEEL was trading at 963.50. The strike last trading price was 117.75, 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 23 Aug JSWSTEEL was trading at 941.05. The strike last trading price was 117.75, 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 22 Aug JSWSTEEL was trading at 933.25. The strike last trading price was 117.75, 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 117.75, 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 117.75, 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 117.75, 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 117.75, 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 117.75, 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 117.75, 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 117.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0