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 | 100 | 1.30 | - | 2,700 | -675 | 16,200 | |||
| 4 Jul | 944.35 | 98.7 | - | 2,025 | -1,350 | 16,875 | ||||
| 3 Jul | 950.40 | 99 | - | 2,700 | 0 | 18,225 | ||||
| 2 Jul | 938.25 | 94.5 | - | 1,350 | 675 | 17,550 | ||||
| 1 Jul | 943.90 | 93.6 | - | 675 | 0 | 16,875 | ||||
| 28 Jun | 931.50 | 86.8 | - | 3,375 | 0 | 16,875 | ||||
| 27 Jun | 943.15 | 88.5 | - | 3,375 | 1,350 | 16,875 | ||||
| 26 Jun | 919.20 | 76.8 | - | 6,075 | 5,400 | 14,175 | ||||
| 25 Jun | 929.90 | 85.9 | - | 8,100 | 1,350 | 8,775 | ||||
| 24 Jun | 935.35 | 89.5 | - | 6,075 | 4,050 | 7,425 | ||||
| 21 Jun | 936.90 | 80.05 | - | 675 | 0 | 2,700 | ||||
| 20 Jun | 929.65 | 87.00 | - | 2,025 | 2,025 | 2,025 | ||||
| 19 Jun | 914.95 | 75.00 | - | 0 | 0 | 0 | ||||
| 18 Jun | 925.35 | 75.00 | - | 0 | 675 | 0 | ||||
| 14 Jun | 921.15 | 75.00 | - | 675 | 0 | 0 | ||||
| 13 Jun | 915.75 | 67.15 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Jun | 916.90 | 67.15 | - | 0 | 0 | 0 | ||||
| 11 Jun | 910.10 | 67.15 | - | 0 | 0 | 0 | ||||
| 10 Jun | 915.90 | 67.15 | - | 0 | 0 | 0 | ||||
| 7 Jun | 912.15 | 67.15 | - | 0 | 0 | 0 | ||||
| 6 Jun | 888.10 | 67.15 | - | 0 | 0 | 0 | ||||
| 5 Jun | 878.40 | 67.15 | - | 0 | 0 | 0 | ||||
| 4 Jun | 841.85 | 67.15 | - | 0 | 0 | 0 | ||||
| 3 Jun | 915.30 | 67.15 | - | 0 | 0 | 0 | ||||
For JSW STEEL LIMITED - strike price 850 expiring on 25JUL2024
Delta for 850 CE is -
Historical price for 850 CE is as follows
On 5 Jul JSWSTEEL was trading at 954.05. The strike last trading price was 100, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 16200
On 4 Jul JSWSTEEL was trading at 944.35. The strike last trading price was 98.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 16875
On 3 Jul JSWSTEEL was trading at 950.40. The strike last trading price was 99, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18225
On 2 Jul JSWSTEEL was trading at 938.25. The strike last trading price was 94.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 17550
On 1 Jul JSWSTEEL was trading at 943.90. The strike last trading price was 93.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16875
On 28 Jun JSWSTEEL was trading at 931.50. The strike last trading price was 86.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16875
On 27 Jun JSWSTEEL was trading at 943.15. The strike last trading price was 88.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 16875
On 26 Jun JSWSTEEL was trading at 919.20. The strike last trading price was 76.8, 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 25 Jun JSWSTEEL was trading at 929.90. The strike last trading price was 85.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 8775
On 24 Jun JSWSTEEL was trading at 935.35. The strike last trading price was 89.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 7425
On 21 Jun JSWSTEEL was trading at 936.90. The strike last trading price was 80.05, 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 20 Jun JSWSTEEL was trading at 929.65. The strike last trading price was 87.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 2025
On 19 Jun JSWSTEEL was trading at 914.95. The strike last trading price was 75.00, 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 Jun JSWSTEEL was trading at 925.35. The strike last trading price was 75.00, 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 14 Jun JSWSTEEL was trading at 921.15. The strike last trading price was 75.00, 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 Jun JSWSTEEL was trading at 915.75. The strike last trading price was 67.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun JSWSTEEL was trading at 916.90. The strike last trading price was 67.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun JSWSTEEL was trading at 910.10. The strike last trading price was 67.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun JSWSTEEL was trading at 915.90. The strike last trading price was 67.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun JSWSTEEL was trading at 912.15. The strike last trading price was 67.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun JSWSTEEL was trading at 888.10. The strike last trading price was 67.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun JSWSTEEL was trading at 878.40. The strike last trading price was 67.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun JSWSTEEL was trading at 841.85. The strike last trading price was 67.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun JSWSTEEL was trading at 915.30. The strike last trading price was 67.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 954.05 | 1.4 | -0.25 | - | 95,175 | 8,100 | 1,78,875 |
| 4 Jul | 944.35 | 1.65 | - | 74,250 | -6,750 | 1,70,775 | |
| 3 Jul | 950.40 | 1.9 | - | 56,025 | 4,050 | 1,77,525 | |
| 2 Jul | 938.25 | 2.6 | - | 91,125 | -675 | 1,76,175 | |
| 1 Jul | 943.90 | 2.6 | - | 1,57,275 | 36,450 | 1,76,850 | |
| 28 Jun | 931.50 | 3.5 | - | 1,64,700 | 17,550 | 1,40,400 | |
| 27 Jun | 943.15 | 4.5 | - | 1,28,250 | 26,325 | 1,22,850 | |
| 26 Jun | 919.20 | 6.8 | - | 50,625 | 14,175 | 96,525 | |
| 25 Jun | 929.90 | 6 | - | 68,850 | 13,500 | 82,350 | |
| 24 Jun | 935.35 | 5.7 | - | 31,725 | 10,800 | 68,850 | |
| 21 Jun | 936.90 | 5.90 | - | 51,975 | 33,750 | 57,375 | |
| 20 Jun | 929.65 | 7.50 | - | 24,975 | 20,925 | 23,625 | |
| 19 Jun | 914.95 | 7.00 | - | 2,700 | 1,350 | 2,700 | |
| 18 Jun | 925.35 | 10.00 | - | 675 | 0 | 1,350 | |
| 14 Jun | 921.15 | 8.75 | - | 675 | 0 | 1,350 | |
| 13 Jun | 915.75 | 23.00 | - | 0 | 0 | 0 | |
| 12 Jun | 916.90 | 23.00 | - | 0 | 0 | 0 | |
| 11 Jun | 910.10 | 23.00 | - | 0 | 0 | 0 | |
| 10 Jun | 915.90 | 23.00 | - | 0 | 0 | 0 | |
| 7 Jun | 912.15 | 23.00 | - | 0 | 675 | 0 | |
| 6 Jun | 888.10 | 23.00 | - | 1,350 | 675 | 675 | |
| 5 Jun | 878.40 | 24.00 | - | 0 | 0 | 0 | |
| 4 Jun | 841.85 | 24.00 | - | 0 | 0 | 0 | |
| 3 Jun | 915.30 | 24.00 | - | 0 | 0 | 0 | |
For JSW STEEL LIMITED - strike price 850 expiring on 25JUL2024
Delta for 850 PE is -
Historical price for 850 PE is as follows
On 5 Jul JSWSTEEL was trading at 954.05. The strike last trading price was 1.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 178875
On 4 Jul JSWSTEEL was trading at 944.35. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 170775
On 3 Jul JSWSTEEL was trading at 950.40. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 177525
On 2 Jul JSWSTEEL was trading at 938.25. The strike last trading price was 2.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 176175
On 1 Jul JSWSTEEL was trading at 943.90. The strike last trading price was 2.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 36450 which increased total open position to 176850
On 28 Jun JSWSTEEL was trading at 931.50. The strike last trading price was 3.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 140400
On 27 Jun JSWSTEEL was trading at 943.15. The strike last trading price was 4.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 122850
On 26 Jun JSWSTEEL was trading at 919.20. The strike last trading price was 6.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 14175 which increased total open position to 96525
On 25 Jun JSWSTEEL was trading at 929.90. The strike last trading price was 6, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 82350
On 24 Jun JSWSTEEL was trading at 935.35. The strike last trading price was 5.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 68850
On 21 Jun JSWSTEEL was trading at 936.90. The strike last trading price was 5.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 57375
On 20 Jun JSWSTEEL was trading at 929.65. The strike last trading price was 7.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 20925 which increased total open position to 23625
On 19 Jun JSWSTEEL was trading at 914.95. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 2700
On 18 Jun JSWSTEEL was trading at 925.35. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1350
On 14 Jun JSWSTEEL was trading at 921.15. The strike last trading price was 8.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1350
On 13 Jun JSWSTEEL was trading at 915.75. The strike last trading price was 23.00, 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 12 Jun JSWSTEEL was trading at 916.90. The strike last trading price was 23.00, 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 11 Jun JSWSTEEL was trading at 910.10. The strike last trading price was 23.00, 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 10 Jun JSWSTEEL was trading at 915.90. The strike last trading price was 23.00, 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 7 Jun JSWSTEEL was trading at 912.15. The strike last trading price was 23.00, 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 6 Jun JSWSTEEL was trading at 888.10. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 675
On 5 Jun JSWSTEEL was trading at 878.40. The strike last trading price was 24.00, 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 4 Jun JSWSTEEL was trading at 841.85. The strike last trading price was 24.00, 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 3 Jun JSWSTEEL was trading at 915.30. The strike last trading price was 24.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0