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 | 40.15 | 3.85 | - | 88,425 | 6,075 | 2,16,000 | |||
| 4 Jul | 944.35 | 36.3 | - | 85,725 | 7,425 | 2,09,925 | ||||
| 3 Jul | 950.40 | 41 | - | 96,525 | 1,350 | 2,02,500 | ||||
|
|
||||||||||
| 2 Jul | 938.25 | 34.7 | - | 1,62,675 | 0 | 2,00,475 | ||||
| 1 Jul | 943.90 | 39.95 | - | 1,97,775 | 22,275 | 2,00,475 | ||||
| 28 Jun | 931.50 | 34.3 | - | 2,20,050 | 57,375 | 1,78,200 | ||||
| 27 Jun | 943.15 | 39.6 | - | 6,06,825 | -10,800 | 1,20,825 | ||||
| 26 Jun | 919.20 | 27.7 | - | 1,50,525 | 48,600 | 1,30,950 | ||||
| 25 Jun | 929.90 | 34 | - | 32,400 | 6,750 | 82,350 | ||||
| 24 Jun | 935.35 | 38.85 | - | 43,200 | 0 | 75,600 | ||||
| 21 Jun | 936.90 | 39.00 | - | 22,275 | 0 | 75,600 | ||||
| 20 Jun | 929.65 | 39.50 | - | 1,05,300 | 6,750 | 76,275 | ||||
| 19 Jun | 914.95 | 31.15 | - | 59,400 | 18,225 | 69,525 | ||||
| 18 Jun | 925.35 | 33.55 | - | 13,500 | 5,400 | 51,300 | ||||
| 14 Jun | 921.15 | 31.00 | - | 14,850 | 12,150 | 45,900 | ||||
| 13 Jun | 915.75 | 31.30 | - | 17,550 | 5,400 | 34,425 | ||||
| 12 Jun | 916.90 | 36.00 | - | 2,700 | 675 | 28,350 | ||||
| 11 Jun | 910.10 | 32.00 | - | 7,425 | 3,375 | 26,325 | ||||
| 10 Jun | 915.90 | 32.00 | - | 2,025 | 675 | 22,275 | ||||
| 7 Jun | 912.15 | 35.00 | - | 17,550 | 15,525 | 20,925 | ||||
| 6 Jun | 888.10 | 28.40 | - | 6,075 | 5,400 | 5,400 | ||||
| 5 Jun | 878.40 | 56.65 | - | 0 | 0 | 0 | ||||
| 4 Jun | 841.85 | 56.65 | - | 0 | 0 | 0 | ||||
| 3 Jun | 915.30 | 56.65 | - | 0 | 0 | 0 | ||||
For JSW STEEL LIMITED - strike price 920 expiring on 25JUL2024
Delta for 920 CE is -
Historical price for 920 CE is as follows
On 5 Jul JSWSTEEL was trading at 954.05. The strike last trading price was 40.15, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 216000
On 4 Jul JSWSTEEL was trading at 944.35. The strike last trading price was 36.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 7425 which increased total open position to 209925
On 3 Jul JSWSTEEL was trading at 950.40. The strike last trading price was 41, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 202500
On 2 Jul JSWSTEEL was trading at 938.25. The strike last trading price was 34.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200475
On 1 Jul JSWSTEEL was trading at 943.90. The strike last trading price was 39.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 22275 which increased total open position to 200475
On 28 Jun JSWSTEEL was trading at 931.50. The strike last trading price was 34.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 57375 which increased total open position to 178200
On 27 Jun JSWSTEEL was trading at 943.15. The strike last trading price was 39.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 120825
On 26 Jun JSWSTEEL was trading at 919.20. The strike last trading price was 27.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 48600 which increased total open position to 130950
On 25 Jun JSWSTEEL was trading at 929.90. The strike last trading price was 34, which was lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 82350
On 24 Jun JSWSTEEL was trading at 935.35. The strike last trading price was 38.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75600
On 21 Jun JSWSTEEL was trading at 936.90. The strike last trading price was 39.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75600
On 20 Jun JSWSTEEL was trading at 929.65. The strike last trading price was 39.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 76275
On 19 Jun JSWSTEEL was trading at 914.95. The strike last trading price was 31.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 18225 which increased total open position to 69525
On 18 Jun JSWSTEEL was trading at 925.35. The strike last trading price was 33.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 51300
On 14 Jun JSWSTEEL was trading at 921.15. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 45900
On 13 Jun JSWSTEEL was trading at 915.75. The strike last trading price was 31.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 34425
On 12 Jun JSWSTEEL was trading at 916.90. The strike last trading price was 36.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 28350
On 11 Jun JSWSTEEL was trading at 910.10. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 26325
On 10 Jun JSWSTEEL was trading at 915.90. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 22275
On 7 Jun JSWSTEEL was trading at 912.15. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15525 which increased total open position to 20925
On 6 Jun JSWSTEEL was trading at 888.10. The strike last trading price was 28.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 5400
On 5 Jun JSWSTEEL was trading at 878.40. The strike last trading price was 56.65, 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 56.65, 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 56.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 954.05 | 11.4 | -1.30 | - | 3,24,000 | 16,200 | 8,40,375 |
| 4 Jul | 944.35 | 12.7 | - | 4,67,775 | 1,350 | 8,24,175 | |
| 3 Jul | 950.40 | 12.6 | - | 3,36,825 | 14,850 | 8,22,825 | |
| 2 Jul | 938.25 | 16.85 | - | 7,70,850 | 3,48,300 | 8,08,650 | |
| 1 Jul | 943.90 | 15.55 | - | 3,46,950 | 0 | 4,60,350 | |
| 28 Jun | 931.50 | 19.7 | - | 3,90,150 | -1,350 | 4,60,350 | |
| 27 Jun | 943.15 | 19 | - | 5,22,450 | 1,38,375 | 4,61,700 | |
| 26 Jun | 919.20 | 28.15 | - | 1,64,700 | 26,325 | 3,22,650 | |
| 25 Jun | 929.90 | 24.5 | - | 3,48,975 | 2,74,725 | 2,96,325 | |
| 24 Jun | 935.35 | 22.65 | - | 47,925 | 12,825 | 21,600 | |
| 21 Jun | 936.90 | 25.65 | - | 16,875 | 8,100 | 8,100 | |
| 20 Jun | 929.65 | 54.25 | - | 0 | 0 | 0 | |
| 19 Jun | 914.95 | 54.25 | - | 0 | 0 | 0 | |
| 18 Jun | 925.35 | 54.25 | - | 0 | 0 | 0 | |
| 14 Jun | 921.15 | 54.25 | - | 0 | 0 | 0 | |
| 13 Jun | 915.75 | 54.25 | - | 0 | 0 | 0 | |
| 12 Jun | 916.90 | 54.25 | - | 0 | 0 | 0 | |
| 11 Jun | 910.10 | 54.25 | - | 0 | 0 | 0 | |
| 10 Jun | 915.90 | 54.25 | - | 0 | 0 | 0 | |
| 7 Jun | 912.15 | 54.25 | - | 0 | 0 | 0 | |
| 6 Jun | 888.10 | 54.25 | - | 0 | 0 | 0 | |
| 5 Jun | 878.40 | 54.25 | - | 0 | 0 | 0 | |
| 4 Jun | 841.85 | 54.25 | - | 0 | 0 | 0 | |
| 3 Jun | 915.30 | 54.25 | - | 0 | 0 | 0 | |
For JSW STEEL LIMITED - strike price 920 expiring on 25JUL2024
Delta for 920 PE is -
Historical price for 920 PE is as follows
On 5 Jul JSWSTEEL was trading at 954.05. The strike last trading price was 11.4, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 840375
On 4 Jul JSWSTEEL was trading at 944.35. The strike last trading price was 12.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 824175
On 3 Jul JSWSTEEL was trading at 950.40. The strike last trading price was 12.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 822825
On 2 Jul JSWSTEEL was trading at 938.25. The strike last trading price was 16.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 348300 which increased total open position to 808650
On 1 Jul JSWSTEEL was trading at 943.90. The strike last trading price was 15.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 460350
On 28 Jun JSWSTEEL was trading at 931.50. The strike last trading price was 19.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 460350
On 27 Jun JSWSTEEL was trading at 943.15. The strike last trading price was 19, which was lower than the previous day. The implied volatity was -, the open interest changed by 138375 which increased total open position to 461700
On 26 Jun JSWSTEEL was trading at 919.20. The strike last trading price was 28.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 322650
On 25 Jun JSWSTEEL was trading at 929.90. The strike last trading price was 24.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 274725 which increased total open position to 296325
On 24 Jun JSWSTEEL was trading at 935.35. The strike last trading price was 22.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 12825 which increased total open position to 21600
On 21 Jun JSWSTEEL was trading at 936.90. The strike last trading price was 25.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 8100
On 20 Jun JSWSTEEL was trading at 929.65. The strike last trading price was 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0