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 | 55.2 | 6.20 | - | 45,225 | 2,700 | 89,775 | |||
| 4 Jul | 944.35 | 49 | - | 50,625 | 2,700 | 87,075 | ||||
| 3 Jul | 950.40 | 55.9 | - | 37,800 | 6,075 | 84,375 | ||||
| 2 Jul | 938.25 | 48.15 | - | 39,150 | -5,400 | 77,625 | ||||
| 1 Jul | 943.90 | 53.5 | - | 85,725 | -12,150 | 83,025 | ||||
| 28 Jun | 931.50 | 46.75 | - | 1,92,375 | -19,575 | 95,175 | ||||
| 27 Jun | 943.15 | 52.5 | - | 1,82,250 | 31,050 | 1,14,750 | ||||
| 26 Jun | 919.20 | 38.6 | - | 43,200 | 25,650 | 83,025 | ||||
|
|
||||||||||
| 25 Jun | 929.90 | 45.5 | - | 33,750 | 4,725 | 57,375 | ||||
| 24 Jun | 935.35 | 50.2 | - | 37,125 | -1,350 | 52,650 | ||||
| 21 Jun | 936.90 | 54.80 | - | 27,675 | 6,075 | 54,675 | ||||
| 20 Jun | 929.65 | 50.30 | - | 31,725 | -1,350 | 47,925 | ||||
| 19 Jun | 914.95 | 40.00 | - | 18,900 | 1,350 | 49,275 | ||||
| 18 Jun | 925.35 | 43.50 | - | 16,200 | 8,100 | 47,925 | ||||
| 14 Jun | 921.15 | 42.20 | - | 6,075 | 2,700 | 39,825 | ||||
| 13 Jun | 915.75 | 40.00 | - | 12,825 | 675 | 37,125 | ||||
| 12 Jun | 916.90 | 44.80 | - | 5,400 | 2,700 | 36,450 | ||||
| 11 Jun | 910.10 | 40.00 | - | 6,075 | 1,350 | 33,750 | ||||
| 10 Jun | 915.90 | 42.50 | - | 10,125 | 4,725 | 31,725 | ||||
| 7 Jun | 912.15 | 45.90 | - | 30,375 | 20,925 | 27,000 | ||||
| 6 Jun | 888.10 | 36.00 | - | 5,400 | 4,725 | 6,075 | ||||
| 5 Jun | 878.40 | 30.00 | - | 2,025 | 0 | 1,350 | ||||
| 4 Jun | 841.85 | 25.50 | - | 2,700 | 1,350 | 1,350 | ||||
| 3 Jun | 915.30 | 66.55 | - | 0 | 0 | 0 | ||||
For JSW STEEL LIMITED - strike price 900 expiring on 25JUL2024
Delta for 900 CE is -
Historical price for 900 CE is as follows
On 5 Jul JSWSTEEL was trading at 954.05. The strike last trading price was 55.2, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 89775
On 4 Jul JSWSTEEL was trading at 944.35. The strike last trading price was 49, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 87075
On 3 Jul JSWSTEEL was trading at 950.40. The strike last trading price was 55.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 84375
On 2 Jul JSWSTEEL was trading at 938.25. The strike last trading price was 48.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 77625
On 1 Jul JSWSTEEL was trading at 943.90. The strike last trading price was 53.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -12150 which decreased total open position to 83025
On 28 Jun JSWSTEEL was trading at 931.50. The strike last trading price was 46.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -19575 which decreased total open position to 95175
On 27 Jun JSWSTEEL was trading at 943.15. The strike last trading price was 52.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 31050 which increased total open position to 114750
On 26 Jun JSWSTEEL was trading at 919.20. The strike last trading price was 38.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 25650 which increased total open position to 83025
On 25 Jun JSWSTEEL was trading at 929.90. The strike last trading price was 45.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 57375
On 24 Jun JSWSTEEL was trading at 935.35. The strike last trading price was 50.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 52650
On 21 Jun JSWSTEEL was trading at 936.90. The strike last trading price was 54.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 54675
On 20 Jun JSWSTEEL was trading at 929.65. The strike last trading price was 50.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 47925
On 19 Jun JSWSTEEL was trading at 914.95. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 49275
On 18 Jun JSWSTEEL was trading at 925.35. The strike last trading price was 43.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 47925
On 14 Jun JSWSTEEL was trading at 921.15. The strike last trading price was 42.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 39825
On 13 Jun JSWSTEEL was trading at 915.75. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 37125
On 12 Jun JSWSTEEL was trading at 916.90. The strike last trading price was 44.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 36450
On 11 Jun JSWSTEEL was trading at 910.10. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 33750
On 10 Jun JSWSTEEL was trading at 915.90. The strike last trading price was 42.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 31725
On 7 Jun JSWSTEEL was trading at 912.15. The strike last trading price was 45.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 20925 which increased total open position to 27000
On 6 Jun JSWSTEEL was trading at 888.10. The strike last trading price was 36.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 6075
On 5 Jun JSWSTEEL was trading at 878.40. 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 1350
On 4 Jun JSWSTEEL was trading at 841.85. The strike last trading price was 25.50, 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 3 Jun JSWSTEEL was trading at 915.30. The strike last trading price was 66.55, 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 | 6.35 | -1.00 | - | 4,40,100 | -91,800 | 10,09,125 |
| 4 Jul | 944.35 | 7.35 | - | 4,38,750 | 56,025 | 11,00,925 | |
| 3 Jul | 950.40 | 7.4 | - | 3,82,050 | 74,250 | 10,44,900 | |
| 2 Jul | 938.25 | 10.4 | - | 6,45,300 | 1,28,250 | 9,66,600 | |
| 1 Jul | 943.90 | 9.8 | - | 6,14,925 | -15,525 | 8,38,350 | |
| 28 Jun | 931.50 | 12.6 | - | 5,76,450 | 24,975 | 8,53,875 | |
| 27 Jun | 943.15 | 12.45 | - | 9,44,325 | 3,64,500 | 8,28,900 | |
| 26 Jun | 919.20 | 19.5 | - | 4,78,575 | 1,08,675 | 4,63,725 | |
| 25 Jun | 929.90 | 16.5 | - | 2,51,100 | 1,12,050 | 3,55,050 | |
| 24 Jun | 935.35 | 16.2 | - | 2,27,475 | 47,925 | 2,43,675 | |
| 21 Jun | 936.90 | 18.05 | - | 1,72,800 | 45,225 | 1,95,750 | |
| 20 Jun | 929.65 | 19.25 | - | 87,075 | 38,475 | 1,50,525 | |
| 19 Jun | 914.95 | 24.50 | - | 1,04,625 | 34,425 | 1,12,050 | |
| 18 Jun | 925.35 | 19.40 | - | 45,900 | 32,400 | 76,950 | |
| 14 Jun | 921.15 | 23.50 | - | 16,875 | 3,375 | 44,550 | |
| 13 Jun | 915.75 | 24.90 | - | 27,000 | 9,450 | 35,100 | |
| 12 Jun | 916.90 | 24.50 | - | 18,900 | 10,800 | 27,000 | |
| 11 Jun | 910.10 | 26.00 | - | 7,425 | 5,400 | 16,200 | |
| 10 Jun | 915.90 | 28.50 | - | 6,750 | 4,050 | 10,800 | |
| 7 Jun | 912.15 | 34.50 | - | 6,750 | 675 | 675 | |
| 6 Jun | 888.10 | 44.50 | - | 0 | 0 | 0 | |
| 5 Jun | 878.40 | 44.50 | - | 0 | 0 | 0 | |
| 4 Jun | 841.85 | 44.50 | - | 0 | 0 | 0 | |
| 3 Jun | 915.30 | 44.50 | - | 0 | 0 | 0 | |
For JSW STEEL LIMITED - strike price 900 expiring on 25JUL2024
Delta for 900 PE is -
Historical price for 900 PE is as follows
On 5 Jul JSWSTEEL was trading at 954.05. The strike last trading price was 6.35, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -91800 which decreased total open position to 1009125
On 4 Jul JSWSTEEL was trading at 944.35. The strike last trading price was 7.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 56025 which increased total open position to 1100925
On 3 Jul JSWSTEEL was trading at 950.40. The strike last trading price was 7.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 74250 which increased total open position to 1044900
On 2 Jul JSWSTEEL was trading at 938.25. The strike last trading price was 10.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 128250 which increased total open position to 966600
On 1 Jul JSWSTEEL was trading at 943.90. The strike last trading price was 9.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -15525 which decreased total open position to 838350
On 28 Jun JSWSTEEL was trading at 931.50. The strike last trading price was 12.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 24975 which increased total open position to 853875
On 27 Jun JSWSTEEL was trading at 943.15. The strike last trading price was 12.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 364500 which increased total open position to 828900
On 26 Jun JSWSTEEL was trading at 919.20. The strike last trading price was 19.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 108675 which increased total open position to 463725
On 25 Jun JSWSTEEL was trading at 929.90. The strike last trading price was 16.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 112050 which increased total open position to 355050
On 24 Jun JSWSTEEL was trading at 935.35. The strike last trading price was 16.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 47925 which increased total open position to 243675
On 21 Jun JSWSTEEL was trading at 936.90. The strike last trading price was 18.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 45225 which increased total open position to 195750
On 20 Jun JSWSTEEL was trading at 929.65. The strike last trading price was 19.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 38475 which increased total open position to 150525
On 19 Jun JSWSTEEL was trading at 914.95. The strike last trading price was 24.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 34425 which increased total open position to 112050
On 18 Jun JSWSTEEL was trading at 925.35. The strike last trading price was 19.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 76950
On 14 Jun JSWSTEEL was trading at 921.15. The strike last trading price was 23.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 44550
On 13 Jun JSWSTEEL was trading at 915.75. The strike last trading price was 24.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 35100
On 12 Jun JSWSTEEL was trading at 916.90. The strike last trading price was 24.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 27000
On 11 Jun JSWSTEEL was trading at 910.10. The strike last trading price was 26.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 16200
On 10 Jun JSWSTEEL was trading at 915.90. The strike last trading price was 28.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 10800
On 7 Jun JSWSTEEL was trading at 912.15. The strike last trading price was 34.50, 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 6 Jun JSWSTEEL was trading at 888.10. The strike last trading price was 44.50, 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 44.50, 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 44.50, 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 44.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0