JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
14 Nov 2024 04:10 PM IST
| JSWSTEEL 28NOV2024 990 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 0.45
Theta: -0.43
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 939.05 | 3.7 | -1.35 | 24.17 | 1,129 | 53 | 750 | |||
| 13 Nov | 935.95 | 5.05 | -3.95 | 27.14 | 2,078 | -45 | 704 | |||
| 12 Nov | 957.25 | 9 | -9.60 | 25.32 | 1,859 | 122 | 712 | |||
| 11 Nov | 979.00 | 18.6 | -11.65 | 24.49 | 2,584 | 157 | 599 | |||
| 8 Nov | 996.40 | 30.25 | 2.10 | 26.72 | 2,733 | 79 | 445 | |||
| 7 Nov | 989.80 | 28.15 | -10.85 | 26.13 | 933 | 39 | 363 | |||
|
|
||||||||||
| 6 Nov | 1008.65 | 39 | 1.45 | 26.06 | 1,457 | 38 | 325 | |||
| 5 Nov | 999.50 | 37.55 | 21.55 | 29.84 | 4,776 | 101 | 285 | |||
| 4 Nov | 954.90 | 16 | -4.95 | 29.86 | 542 | 72 | 185 | |||
| 1 Nov | 968.30 | 20.95 | -0.70 | 27.49 | 15 | 8 | 113 | |||
| 31 Oct | 963.65 | 21.65 | 1.50 | - | 177 | 17 | 108 | |||
| 30 Oct | 957.30 | 20.15 | -0.60 | - | 51 | 2 | 91 | |||
| 29 Oct | 958.80 | 20.75 | -2.55 | - | 25 | 4 | 89 | |||
| 28 Oct | 967.25 | 23.3 | 2.70 | - | 65 | 53 | 85 | |||
| 25 Oct | 943.85 | 20.6 | -2.65 | - | 4 | 2 | 32 | |||
| 24 Oct | 958.10 | 23.25 | -0.20 | - | 1 | 0 | 30 | |||
| 23 Oct | 954.45 | 23.45 | -45.10 | - | 31 | 29 | 29 | |||
| 22 Oct | 963.65 | 68.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 981.45 | 68.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 992.60 | 68.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 979.50 | 68.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 989.35 | 68.55 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1000.85 | 68.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1012.50 | 68.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1012.05 | 68.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1007.40 | 68.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 994.50 | 68.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 998.20 | 68.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1018.75 | 68.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1039.10 | 68.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1030.05 | 68.55 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1001.55 | 68.55 | - | 0 | 0 | 0 | ||||
For Jsw Steel Limited - strike price 990 expiring on 28NOV2024
Delta for 990 CE is 0.16
Historical price for 990 CE is as follows
On 14 Nov JSWSTEEL was trading at 939.05. The strike last trading price was 3.7, which was -1.35 lower than the previous day. The implied volatity was 24.17, the open interest changed by 53 which increased total open position to 750
On 13 Nov JSWSTEEL was trading at 935.95. The strike last trading price was 5.05, which was -3.95 lower than the previous day. The implied volatity was 27.14, the open interest changed by -45 which decreased total open position to 704
On 12 Nov JSWSTEEL was trading at 957.25. The strike last trading price was 9, which was -9.60 lower than the previous day. The implied volatity was 25.32, the open interest changed by 122 which increased total open position to 712
On 11 Nov JSWSTEEL was trading at 979.00. The strike last trading price was 18.6, which was -11.65 lower than the previous day. The implied volatity was 24.49, the open interest changed by 157 which increased total open position to 599
On 8 Nov JSWSTEEL was trading at 996.40. The strike last trading price was 30.25, which was 2.10 higher than the previous day. The implied volatity was 26.72, the open interest changed by 79 which increased total open position to 445
On 7 Nov JSWSTEEL was trading at 989.80. The strike last trading price was 28.15, which was -10.85 lower than the previous day. The implied volatity was 26.13, the open interest changed by 39 which increased total open position to 363
On 6 Nov JSWSTEEL was trading at 1008.65. The strike last trading price was 39, which was 1.45 higher than the previous day. The implied volatity was 26.06, the open interest changed by 38 which increased total open position to 325
On 5 Nov JSWSTEEL was trading at 999.50. The strike last trading price was 37.55, which was 21.55 higher than the previous day. The implied volatity was 29.84, the open interest changed by 101 which increased total open position to 285
On 4 Nov JSWSTEEL was trading at 954.90. The strike last trading price was 16, which was -4.95 lower than the previous day. The implied volatity was 29.86, the open interest changed by 72 which increased total open position to 185
On 1 Nov JSWSTEEL was trading at 968.30. The strike last trading price was 20.95, which was -0.70 lower than the previous day. The implied volatity was 27.49, the open interest changed by 8 which increased total open position to 113
On 31 Oct JSWSTEEL was trading at 963.65. The strike last trading price was 21.65, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct JSWSTEEL was trading at 957.30. The strike last trading price was 20.15, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct JSWSTEEL was trading at 958.80. The strike last trading price was 20.75, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct JSWSTEEL was trading at 967.25. The strike last trading price was 23.3, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct JSWSTEEL was trading at 943.85. The strike last trading price was 20.6, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct JSWSTEEL was trading at 958.10. The strike last trading price was 23.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct JSWSTEEL was trading at 954.45. The strike last trading price was 23.45, which was -45.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct JSWSTEEL was trading at 963.65. The strike last trading price was 68.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct JSWSTEEL was trading at 981.45. The strike last trading price was 68.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct JSWSTEEL was trading at 992.60. The strike last trading price was 68.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct JSWSTEEL was trading at 979.50. The strike last trading price was 68.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct JSWSTEEL was trading at 989.35. The strike last trading price was 68.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct JSWSTEEL was trading at 1000.85. The strike last trading price was 68.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct JSWSTEEL was trading at 1012.50. The strike last trading price was 68.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct JSWSTEEL was trading at 1012.05. The strike last trading price was 68.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct JSWSTEEL was trading at 1007.40. The strike last trading price was 68.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct JSWSTEEL was trading at 994.50. The strike last trading price was 68.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct JSWSTEEL was trading at 998.20. The strike last trading price was 68.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct JSWSTEEL was trading at 1018.75. The strike last trading price was 68.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct JSWSTEEL was trading at 1039.10. The strike last trading price was 68.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept JSWSTEEL was trading at 1030.05. The strike last trading price was 68.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept JSWSTEEL was trading at 1001.55. The strike last trading price was 68.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| JSWSTEEL 28NOV2024 990 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 0.56
Theta: -0.43
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 939.05 | 54 | -0.85 | 32.16 | 31 | -7 | 268 |
| 13 Nov | 935.95 | 54.85 | 14.30 | 28.61 | 403 | -209 | 274 |
| 12 Nov | 957.25 | 40.55 | 14.30 | 27.95 | 331 | -11 | 521 |
| 11 Nov | 979.00 | 26.25 | 5.35 | 28.34 | 1,434 | 127 | 534 |
| 8 Nov | 996.40 | 20.9 | -3.15 | 27.89 | 1,843 | 16 | 409 |
| 7 Nov | 989.80 | 24.05 | 7.30 | 28.83 | 1,650 | -3 | 395 |
| 6 Nov | 1008.65 | 16.75 | -7.70 | 27.64 | 1,688 | 63 | 399 |
| 5 Nov | 999.50 | 24.45 | -22.20 | 32.54 | 1,138 | 300 | 339 |
| 4 Nov | 954.90 | 46.65 | 3.75 | 27.49 | 122 | 19 | 37 |
| 1 Nov | 968.30 | 42.9 | 0.00 | 0.00 | 0 | 13 | 0 |
| 31 Oct | 963.65 | 42.9 | -1.60 | - | 29 | 11 | 16 |
| 30 Oct | 957.30 | 44.5 | -7.80 | - | 7 | 1 | 4 |
| 29 Oct | 958.80 | 52.3 | 32.40 | - | 5 | 0 | 2 |
| 28 Oct | 967.25 | 19.9 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 943.85 | 19.9 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 958.10 | 19.9 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 954.45 | 19.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 963.65 | 19.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 981.45 | 19.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 992.60 | 19.9 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 979.50 | 19.9 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 989.35 | 19.9 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1000.85 | 19.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1012.50 | 19.9 | 1.45 | - | 2 | 0 | 2 |
| 11 Oct | 1012.05 | 18.45 | 3.35 | - | 1 | 0 | 1 |
| 10 Oct | 1007.40 | 15.1 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 994.50 | 15.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 998.20 | 15.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1018.75 | 15.1 | -25.55 | - | 0 | 1 | 0 |
| 3 Oct | 1039.10 | 40.65 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1030.05 | 40.65 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1001.55 | 40.65 | - | 0 | 0 | 0 | |
For Jsw Steel Limited - strike price 990 expiring on 28NOV2024
Delta for 990 PE is -0.77
Historical price for 990 PE is as follows
On 14 Nov JSWSTEEL was trading at 939.05. The strike last trading price was 54, which was -0.85 lower than the previous day. The implied volatity was 32.16, the open interest changed by -7 which decreased total open position to 268
On 13 Nov JSWSTEEL was trading at 935.95. The strike last trading price was 54.85, which was 14.30 higher than the previous day. The implied volatity was 28.61, the open interest changed by -209 which decreased total open position to 274
On 12 Nov JSWSTEEL was trading at 957.25. The strike last trading price was 40.55, which was 14.30 higher than the previous day. The implied volatity was 27.95, the open interest changed by -11 which decreased total open position to 521
On 11 Nov JSWSTEEL was trading at 979.00. The strike last trading price was 26.25, which was 5.35 higher than the previous day. The implied volatity was 28.34, the open interest changed by 127 which increased total open position to 534
On 8 Nov JSWSTEEL was trading at 996.40. The strike last trading price was 20.9, which was -3.15 lower than the previous day. The implied volatity was 27.89, the open interest changed by 16 which increased total open position to 409
On 7 Nov JSWSTEEL was trading at 989.80. The strike last trading price was 24.05, which was 7.30 higher than the previous day. The implied volatity was 28.83, the open interest changed by -3 which decreased total open position to 395
On 6 Nov JSWSTEEL was trading at 1008.65. The strike last trading price was 16.75, which was -7.70 lower than the previous day. The implied volatity was 27.64, the open interest changed by 63 which increased total open position to 399
On 5 Nov JSWSTEEL was trading at 999.50. The strike last trading price was 24.45, which was -22.20 lower than the previous day. The implied volatity was 32.54, the open interest changed by 300 which increased total open position to 339
On 4 Nov JSWSTEEL was trading at 954.90. The strike last trading price was 46.65, which was 3.75 higher than the previous day. The implied volatity was 27.49, the open interest changed by 19 which increased total open position to 37
On 1 Nov JSWSTEEL was trading at 968.30. The strike last trading price was 42.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 31 Oct JSWSTEEL was trading at 963.65. The strike last trading price was 42.9, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct JSWSTEEL was trading at 957.30. The strike last trading price was 44.5, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct JSWSTEEL was trading at 958.80. The strike last trading price was 52.3, which was 32.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct JSWSTEEL was trading at 967.25. The strike last trading price was 19.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct JSWSTEEL was trading at 943.85. The strike last trading price was 19.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct JSWSTEEL was trading at 958.10. The strike last trading price was 19.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct JSWSTEEL was trading at 954.45. The strike last trading price was 19.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct JSWSTEEL was trading at 963.65. The strike last trading price was 19.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct JSWSTEEL was trading at 981.45. The strike last trading price was 19.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct JSWSTEEL was trading at 992.60. The strike last trading price was 19.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct JSWSTEEL was trading at 979.50. The strike last trading price was 19.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct JSWSTEEL was trading at 989.35. The strike last trading price was 19.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct JSWSTEEL was trading at 1000.85. The strike last trading price was 19.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct JSWSTEEL was trading at 1012.50. The strike last trading price was 19.9, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct JSWSTEEL was trading at 1012.05. 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 which decreased total open position to
On 10 Oct JSWSTEEL was trading at 1007.40. The strike last trading price was 15.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct JSWSTEEL was trading at 994.50. The strike last trading price was 15.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct JSWSTEEL was trading at 998.20. The strike last trading price was 15.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct JSWSTEEL was trading at 1018.75. The strike last trading price was 15.1, which was -25.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct JSWSTEEL was trading at 1039.10. The strike last trading price was 40.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept JSWSTEEL was trading at 1030.05. The strike last trading price was 40.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept JSWSTEEL was trading at 1001.55. The strike last trading price was 40.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
