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 | 77.5 | 0.00 | - | 0 | -675 | 0 | |||
| 4 Jul | 944.35 | 77.5 | - | 4,725 | -675 | 6,750 | ||||
| 3 Jul | 950.40 | 81.25 | - | 1,350 | 0 | 7,425 | ||||
| 2 Jul | 938.25 | 70.8 | - | 0 | 1,350 | 0 | ||||
| 1 Jul | 943.90 | 70.8 | - | 0 | 1,350 | 0 | ||||
| 28 Jun | 931.50 | 70.8 | - | 2,025 | 1,350 | 7,425 | ||||
| 27 Jun | 943.15 | 73.15 | - | 7,425 | 6,075 | 6,075 | ||||
| 26 Jun | 919.20 | 55.3 | - | 0 | 0 | 0 | ||||
| 25 Jun | 929.90 | 55.3 | - | 0 | 0 | 0 | ||||
| 24 Jun | 935.35 | 55.3 | - | 0 | 0 | 0 | ||||
| 21 Jun | 936.90 | 55.30 | - | 0 | 0 | 0 | ||||
| 20 Jun | 929.65 | 55.30 | - | 0 | 0 | 0 | ||||
| 19 Jun | 914.95 | 55.30 | - | 0 | 0 | 0 | ||||
| 18 Jun | 925.35 | 55.30 | - | 0 | 0 | 0 | ||||
| 14 Jun | 921.15 | 55.30 | - | 0 | 0 | 0 | ||||
| 13 Jun | 915.75 | 55.30 | - | 0 | 0 | 0 | ||||
| 12 Jun | 916.90 | 55.30 | - | 0 | 0 | 0 | ||||
| 11 Jun | 910.10 | 55.30 | - | 0 | 0 | 0 | ||||
| 10 Jun | 915.90 | 55.30 | - | 0 | 0 | 0 | ||||
| 7 Jun | 912.15 | 55.30 | - | 0 | 0 | 0 | ||||
| 6 Jun | 888.10 | 55.30 | - | 0 | 0 | 0 | ||||
| 5 Jun | 878.40 | 55.30 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Jun | 841.85 | 55.30 | - | 0 | 0 | 0 | ||||
| 3 Jun | 915.30 | 55.30 | - | 0 | 0 | 0 | ||||
For JSW STEEL LIMITED - strike price 870 expiring on 25JUL2024
Delta for 870 CE is -
Historical price for 870 CE is as follows
On 5 Jul JSWSTEEL was trading at 954.05. The strike last trading price was 77.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 0
On 4 Jul JSWSTEEL was trading at 944.35. The strike last trading price was 77.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 6750
On 3 Jul JSWSTEEL was trading at 950.40. The strike last trading price was 81.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7425
On 2 Jul JSWSTEEL was trading at 938.25. The strike last trading price was 70.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 0
On 1 Jul JSWSTEEL was trading at 943.90. The strike last trading price was 70.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 0
On 28 Jun JSWSTEEL was trading at 931.50. The strike last trading price was 70.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 7425
On 27 Jun JSWSTEEL was trading at 943.15. The strike last trading price was 73.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 6075
On 26 Jun JSWSTEEL was trading at 919.20. The strike last trading price was 55.3, 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 25 Jun JSWSTEEL was trading at 929.90. The strike last trading price was 55.3, 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 Jun JSWSTEEL was trading at 935.35. The strike last trading price was 55.3, 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 Jun JSWSTEEL was trading at 936.90. The strike last trading price was 55.30, 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 20 Jun JSWSTEEL was trading at 929.65. The strike last trading price was 55.30, 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 19 Jun JSWSTEEL was trading at 914.95. The strike last trading price was 55.30, 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 55.30, 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 Jun JSWSTEEL was trading at 921.15. The strike last trading price was 55.30, 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 55.30, 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 55.30, 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 55.30, 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 55.30, 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 55.30, 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 55.30, 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 55.30, 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 55.30, 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 55.30, 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 | 2.5 | -0.50 | - | 65,475 | -10,800 | 1,15,425 |
| 4 Jul | 944.35 | 3 | - | 1,19,475 | -20,925 | 1,26,225 | |
| 3 Jul | 950.40 | 3.15 | - | 1,20,150 | -28,350 | 1,47,150 | |
| 2 Jul | 938.25 | 4.55 | - | 1,74,825 | 41,175 | 1,78,200 | |
| 1 Jul | 943.90 | 4.45 | - | 93,150 | 13,500 | 1,37,025 | |
| 28 Jun | 931.50 | 5.8 | - | 1,50,525 | 47,250 | 1,23,525 | |
| 27 Jun | 943.15 | 6.55 | - | 1,24,875 | 3,375 | 76,275 | |
| 26 Jun | 919.20 | 10.4 | - | 87,075 | 45,225 | 71,550 | |
| 25 Jun | 929.90 | 8.5 | - | 17,550 | 7,425 | 26,325 | |
| 24 Jun | 935.35 | 8.3 | - | 28,350 | 3,375 | 18,225 | |
| 21 Jun | 936.90 | 11.00 | - | 0 | 1,350 | 0 | |
| 20 Jun | 929.65 | 11.00 | - | 2,700 | 2,025 | 14,850 | |
| 19 Jun | 914.95 | 12.00 | - | 2,025 | 1,350 | 12,825 | |
| 18 Jun | 925.35 | 30.00 | - | 0 | 0 | 0 | |
| 14 Jun | 921.15 | 30.00 | - | 0 | 0 | 0 | |
| 13 Jun | 915.75 | 30.00 | - | 0 | 0 | 0 | |
| 12 Jun | 916.90 | 30.00 | - | 0 | 0 | 0 | |
| 11 Jun | 910.10 | 30.00 | - | 0 | 0 | 0 | |
| 10 Jun | 915.90 | 30.00 | - | 0 | 0 | 0 | |
| 7 Jun | 912.15 | 30.00 | - | 0 | 10,125 | 0 | |
| 6 Jun | 888.10 | 30.00 | - | 11,475 | 10,125 | 10,800 | |
| 5 Jun | 878.40 | 50.00 | - | 675 | 675 | 675 | |
| 4 Jun | 841.85 | 70.00 | - | 675 | 0 | 0 | |
| 3 Jun | 915.30 | 31.90 | - | 0 | 0 | 0 | |
For JSW STEEL LIMITED - strike price 870 expiring on 25JUL2024
Delta for 870 PE is -
Historical price for 870 PE is as follows
On 5 Jul JSWSTEEL was trading at 954.05. The strike last trading price was 2.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 115425
On 4 Jul JSWSTEEL was trading at 944.35. The strike last trading price was 3, which was lower than the previous day. The implied volatity was -, the open interest changed by -20925 which decreased total open position to 126225
On 3 Jul JSWSTEEL was trading at 950.40. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -28350 which decreased total open position to 147150
On 2 Jul JSWSTEEL was trading at 938.25. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 41175 which increased total open position to 178200
On 1 Jul JSWSTEEL was trading at 943.90. The strike last trading price was 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 137025
On 28 Jun JSWSTEEL was trading at 931.50. The strike last trading price was 5.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 47250 which increased total open position to 123525
On 27 Jun JSWSTEEL was trading at 943.15. The strike last trading price was 6.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 76275
On 26 Jun JSWSTEEL was trading at 919.20. The strike last trading price was 10.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 45225 which increased total open position to 71550
On 25 Jun JSWSTEEL was trading at 929.90. The strike last trading price was 8.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 7425 which increased total open position to 26325
On 24 Jun JSWSTEEL was trading at 935.35. The strike last trading price was 8.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 18225
On 21 Jun JSWSTEEL was trading at 936.90. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 0
On 20 Jun JSWSTEEL was trading at 929.65. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 14850
On 19 Jun JSWSTEEL was trading at 914.95. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 12825
On 18 Jun JSWSTEEL was trading at 925.35. The strike last trading price was 30.00, 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 Jun JSWSTEEL was trading at 921.15. The strike last trading price was 30.00, 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 30.00, 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 30.00, 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 30.00, 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 30.00, 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 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 0
On 6 Jun JSWSTEEL was trading at 888.10. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 10800
On 5 Jun JSWSTEEL was trading at 878.40. The strike last trading price was 50.00, 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 4 Jun JSWSTEEL was trading at 841.85. The strike last trading price was 70.00, 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 31.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0