JSWSTEEL
JSW STEEL LIMITED
Historical option data for JSWSTEEL
05 Jul 2024 04:10 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 954.05 | 147.1 | -1.40 | - | 675 | -675 | 64,800 | |||
|
|
||||||||||
| 4 Jul | 944.35 | 148.5 | - | 1,350 | 65,475 | 65,475 | ||||
| 3 Jul | 950.40 | 136.65 | - | 0 | 0 | 0 | ||||
| 2 Jul | 938.25 | 136.65 | - | 4,050 | 66,150 | 66,150 | ||||
| 1 Jul | 943.90 | 130.8 | - | 0 | -675 | 0 | ||||
| 28 Jun | 931.50 | 130.8 | - | 12,150 | -675 | 66,150 | ||||
| 27 Jun | 943.15 | 138.4 | - | 33,750 | 5,400 | 66,825 | ||||
| 26 Jun | 919.20 | 119 | - | 27,000 | 23,625 | 60,750 | ||||
| 25 Jun | 929.90 | 127.95 | - | 22,275 | 20,250 | 37,125 | ||||
| 24 Jun | 935.35 | 132 | - | 5,400 | 4,050 | 16,200 | ||||
| 21 Jun | 936.90 | 139.70 | - | 4,725 | 675 | 11,475 | ||||
| 20 Jun | 929.65 | 131.50 | - | 5,400 | 6,075 | 10,125 | ||||
| 19 Jun | 914.95 | 123.35 | - | 4,725 | 3,375 | 4,050 | ||||
| 18 Jun | 925.35 | 121.00 | - | 0 | 675 | 0 | ||||
| 13 Jun | 915.75 | 132.65 | - | 0 | 0 | 0 | ||||
| 12 Jun | 916.90 | 132.65 | - | 0 | 0 | 0 | ||||
| 11 Jun | 910.10 | 132.65 | - | 0 | 0 | 0 | ||||
| 10 Jun | 915.90 | 132.65 | - | 0 | 0 | 0 | ||||
| 7 Jun | 912.15 | 132.65 | - | 0 | 0 | 0 | ||||
| 6 Jun | 888.10 | 132.65 | - | 0 | 0 | 0 | ||||
| 5 Jun | 878.40 | 132.65 | - | 0 | 0 | 0 | ||||
| 4 Jun | 841.85 | 132.65 | - | 0 | 0 | 0 | ||||
| 3 Jun | 915.30 | 132.65 | - | 0 | 0 | 0 | ||||
| 31 May | 883.70 | 0.00 | - | 0 | 0 | 0 | ||||
| 30 May | 883.70 | 0.00 | - | 0 | 0 | 0 | ||||
| 29 May | 901.90 | 0.00 | - | 0 | 0 | 0 | ||||
| 24 May | 917.00 | 0.00 | - | 0 | 0 | 0 | ||||
| 23 May | 917.00 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 915.80 | 0.00 | - | 0 | 0 | 0 | ||||
| 21 May | 890.80 | 0.00 | - | 0 | 0 | 0 | ||||
| 18 May | 890.80 | 0.00 | - | 0 | 0 | 0 | ||||
| 17 May | 907.45 | 0.00 | - | 0 | 0 | 0 | ||||
| 15 May | 881.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 14 May | 881.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 13 May | 860.60 | 0.00 | - | 0 | 0 | 0 | ||||
For JSW STEEL LIMITED - strike price 800 expiring on 25JUL2024
Delta for 800 CE is -
Historical price for 800 CE is as follows
On 5 Jul JSWSTEEL was trading at 954.05. The strike last trading price was 147.1, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 64800
On 4 Jul JSWSTEEL was trading at 944.35. The strike last trading price was 148.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 65475 which increased total open position to 65475
On 3 Jul JSWSTEEL was trading at 950.40. The strike last trading price was 136.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul JSWSTEEL was trading at 938.25. The strike last trading price was 136.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 66150 which increased total open position to 66150
On 1 Jul JSWSTEEL was trading at 943.90. The strike last trading price was 130.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 0
On 28 Jun JSWSTEEL was trading at 931.50. The strike last trading price was 130.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 66150
On 27 Jun JSWSTEEL was trading at 943.15. The strike last trading price was 138.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 66825
On 26 Jun JSWSTEEL was trading at 919.20. The strike last trading price was 119, which was lower than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 60750
On 25 Jun JSWSTEEL was trading at 929.90. The strike last trading price was 127.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 37125
On 24 Jun JSWSTEEL was trading at 935.35. The strike last trading price was 132, which was lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 16200
On 21 Jun JSWSTEEL was trading at 936.90. The strike last trading price was 139.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 11475
On 20 Jun JSWSTEEL was trading at 929.65. The strike last trading price was 131.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 10125
On 19 Jun JSWSTEEL was trading at 914.95. The strike last trading price was 123.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 4050
On 18 Jun JSWSTEEL was trading at 925.35. The strike last trading price was 121.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 0
On 13 Jun JSWSTEEL was trading at 915.75. The strike last trading price was 132.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun JSWSTEEL was trading at 916.90. The strike last trading price was 132.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun JSWSTEEL was trading at 910.10. The strike last trading price was 132.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun JSWSTEEL was trading at 915.90. The strike last trading price was 132.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun JSWSTEEL was trading at 912.15. The strike last trading price was 132.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun JSWSTEEL was trading at 888.10. The strike last trading price was 132.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun JSWSTEEL was trading at 878.40. The strike last trading price was 132.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun JSWSTEEL was trading at 841.85. The strike last trading price was 132.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun JSWSTEEL was trading at 915.30. The strike last trading price was 132.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May JSWSTEEL was trading at 883.70. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May JSWSTEEL was trading at 883.70. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May JSWSTEEL was trading at 901.90. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May JSWSTEEL was trading at 917.00. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May JSWSTEEL was trading at 917.00. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May JSWSTEEL was trading at 915.80. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May JSWSTEEL was trading at 890.80. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May JSWSTEEL was trading at 890.80. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May JSWSTEEL was trading at 907.45. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May JSWSTEEL was trading at 881.50. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May JSWSTEEL was trading at 881.50. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May JSWSTEEL was trading at 860.60. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 954.05 | 0.45 | -0.45 | - | 13,500 | 675 | 2,45,025 |
| 4 Jul | 944.35 | 0.9 | - | 27,675 | 2,025 | 2,44,350 | |
| 3 Jul | 950.40 | 0.8 | - | 20,925 | 1,350 | 2,42,325 | |
| 2 Jul | 938.25 | 0.85 | - | 70,875 | 10,800 | 2,42,325 | |
| 1 Jul | 943.90 | 1 | - | 84,375 | 3,375 | 2,31,525 | |
| 28 Jun | 931.50 | 1.35 | - | 1,21,500 | 28,350 | 2,28,150 | |
| 27 Jun | 943.15 | 2.05 | - | 76,950 | 20,250 | 1,99,800 | |
| 26 Jun | 919.20 | 1.85 | - | 1,35,675 | 30,375 | 1,79,550 | |
| 25 Jun | 929.90 | 2.8 | - | 1,02,600 | 45,900 | 1,49,175 | |
| 24 Jun | 935.35 | 2.8 | - | 1,16,100 | 27,000 | 99,900 | |
| 21 Jun | 936.90 | 1.40 | - | 84,375 | -12,150 | 72,900 | |
| 20 Jun | 929.65 | 2.50 | - | 45,900 | 21,600 | 85,050 | |
| 19 Jun | 914.95 | 5.00 | - | 76,950 | 29,700 | 63,450 | |
| 18 Jun | 925.35 | 4.00 | - | 10,800 | 33,075 | 33,075 | |
| 13 Jun | 915.75 | 2.70 | - | 11,475 | 675 | 22,950 | |
| 12 Jun | 916.90 | 4.95 | - | 12,825 | 6,750 | 21,600 | |
| 11 Jun | 910.10 | 4.00 | - | 2,700 | -675 | 14,850 | |
| 10 Jun | 915.90 | 4.60 | - | 675 | 0 | 15,525 | |
| 7 Jun | 912.15 | 5.50 | - | 3,375 | -675 | 14,850 | |
| 6 Jun | 888.10 | 9.00 | - | 675 | 0 | 15,525 | |
| 5 Jun | 878.40 | 10.55 | - | 9,450 | 1,350 | 15,525 | |
| 4 Jun | 841.85 | 18.00 | - | 9,450 | 5,400 | 14,175 | |
| 3 Jun | 915.30 | 8.00 | - | 7,425 | 2,700 | 8,775 | |
| 31 May | 883.70 | 13.55 | - | 2,025 | 2,025 | 4,725 | |
| 30 May | 883.70 | 13.55 | - | 2,025 | 2,025 | 4,725 | |
| 29 May | 901.90 | 12.00 | - | 1,350 | 0 | 2,700 | |
| 24 May | 917.00 | 16.35 | - | 0 | 0 | 2,700 | |
| 23 May | 917.00 | 16.35 | - | 0 | 0 | 2,700 | |
| 22 May | 915.80 | 16.35 | - | 0 | 0 | 2,700 | |
| 21 May | 890.80 | 16.35 | - | 675 | 675 | 2,025 | |
| 18 May | 890.80 | 16.35 | - | 675 | 0 | 2,025 | |
| 17 May | 907.45 | 16.35 | - | 1,350 | 1,350 | 1,350 | |
| 15 May | 881.50 | 22.00 | - | 0 | 0 | 675 | |
| 14 May | 881.50 | 22.00 | - | 0 | 0 | 675 | |
| 13 May | 860.60 | 22.00 | - | 0 | 0 | 675 | |
For JSW STEEL LIMITED - strike price 800 expiring on 25JUL2024
Delta for 800 PE is -
Historical price for 800 PE is as follows
On 5 Jul JSWSTEEL was trading at 954.05. The strike last trading price was 0.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 245025
On 4 Jul JSWSTEEL was trading at 944.35. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 244350
On 3 Jul JSWSTEEL was trading at 950.40. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 242325
On 2 Jul JSWSTEEL was trading at 938.25. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 242325
On 1 Jul JSWSTEEL was trading at 943.90. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 231525
On 28 Jun JSWSTEEL was trading at 931.50. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 28350 which increased total open position to 228150
On 27 Jun JSWSTEEL was trading at 943.15. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 199800
On 26 Jun JSWSTEEL was trading at 919.20. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 30375 which increased total open position to 179550
On 25 Jun JSWSTEEL was trading at 929.90. The strike last trading price was 2.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 45900 which increased total open position to 149175
On 24 Jun JSWSTEEL was trading at 935.35. The strike last trading price was 2.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 99900
On 21 Jun JSWSTEEL was trading at 936.90. The strike last trading price was 1.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -12150 which decreased total open position to 72900
On 20 Jun JSWSTEEL was trading at 929.65. The strike last trading price was 2.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 85050
On 19 Jun JSWSTEEL was trading at 914.95. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 63450
On 18 Jun JSWSTEEL was trading at 925.35. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 33075 which increased total open position to 33075
On 13 Jun JSWSTEEL was trading at 915.75. The strike last trading price was 2.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 22950
On 12 Jun JSWSTEEL was trading at 916.90. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 21600
On 11 Jun JSWSTEEL was trading at 910.10. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 14850
On 10 Jun JSWSTEEL was trading at 915.90. The strike last trading price was 4.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15525
On 7 Jun JSWSTEEL was trading at 912.15. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 14850
On 6 Jun JSWSTEEL was trading at 888.10. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15525
On 5 Jun JSWSTEEL was trading at 878.40. The strike last trading price was 10.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 15525
On 4 Jun JSWSTEEL was trading at 841.85. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 14175
On 3 Jun JSWSTEEL was trading at 915.30. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 8775
On 31 May JSWSTEEL was trading at 883.70. The strike last trading price was 13.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 4725
On 30 May JSWSTEEL was trading at 883.70. The strike last trading price was 13.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 4725
On 29 May JSWSTEEL was trading at 901.90. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 24 May JSWSTEEL was trading at 917.00. The strike last trading price was 16.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 23 May JSWSTEEL was trading at 917.00. The strike last trading price was 16.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 22 May JSWSTEEL was trading at 915.80. The strike last trading price was 16.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 21 May JSWSTEEL was trading at 890.80. The strike last trading price was 16.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 2025
On 18 May JSWSTEEL was trading at 890.80. The strike last trading price was 16.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2025
On 17 May JSWSTEEL was trading at 907.45. The strike last trading price was 16.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 1350
On 15 May JSWSTEEL was trading at 881.50. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 675
On 14 May JSWSTEEL was trading at 881.50. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 675
On 13 May JSWSTEEL was trading at 860.60. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 675