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 | 33.9 | 3.55 | - | 1,20,150 | -4,725 | 2,01,150 | |||
| 4 Jul | 944.35 | 30.35 | - | 96,525 | 2,025 | 2,05,875 | ||||
| 3 Jul | 950.40 | 34.85 | - | 1,70,100 | -2,700 | 2,03,850 | ||||
| 2 Jul | 938.25 | 29.1 | - | 4,15,125 | 0 | 2,07,225 | ||||
| 1 Jul | 943.90 | 33.95 | - | 4,03,650 | -45,900 | 2,07,225 | ||||
| 28 Jun | 931.50 | 28.95 | - | 8,39,700 | 91,800 | 2,53,125 | ||||
| 27 Jun | 943.15 | 33.6 | - | 19,91,250 | -46,575 | 1,61,325 | ||||
| 26 Jun | 919.20 | 24.4 | - | 2,82,825 | 85,725 | 2,07,225 | ||||
| 25 Jun | 929.90 | 29.5 | - | 1,99,125 | 30,375 | 1,21,500 | ||||
| 24 Jun | 935.35 | 33.1 | - | 1,07,325 | 16,200 | 93,825 | ||||
| 21 Jun | 936.90 | 34.00 | - | 1,39,050 | 4,725 | 77,625 | ||||
| 20 Jun | 929.65 | 34.80 | - | 1,72,125 | 8,775 | 72,900 | ||||
| 19 Jun | 914.95 | 26.95 | - | 85,050 | 58,725 | 64,125 | ||||
| 18 Jun | 925.35 | 29.75 | - | 6,750 | 5,400 | 5,400 | ||||
| 14 Jun | 921.15 | 29.80 | - | 0 | 0 | 0 | ||||
| 13 Jun | 915.75 | 29.80 | - | 0 | 0 | 0 | ||||
| 12 Jun | 916.90 | 29.80 | - | 0 | 0 | 0 | ||||
| 11 Jun | 910.10 | 29.80 | - | 0 | 1,350 | 0 | ||||
| 10 Jun | 915.90 | 29.80 | - | 1,350 | 675 | 675 | ||||
| 7 Jun | 912.15 | 28.35 | - | 0 | 0 | 0 | ||||
| 5 Jun | 878.40 | 28.35 | - | 0 | 0 | 0 | ||||
| 4 Jun | 841.85 | 28.35 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Jun | 915.30 | 28.35 | - | 0 | 0 | 0 | ||||
For JSW STEEL LIMITED - strike price 930 expiring on 25JUL2024
Delta for 930 CE is -
Historical price for 930 CE is as follows
On 5 Jul JSWSTEEL was trading at 954.05. The strike last trading price was 33.9, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by -4725 which decreased total open position to 201150
On 4 Jul JSWSTEEL was trading at 944.35. The strike last trading price was 30.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 205875
On 3 Jul JSWSTEEL was trading at 950.40. The strike last trading price was 34.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 203850
On 2 Jul JSWSTEEL was trading at 938.25. The strike last trading price was 29.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 207225
On 1 Jul JSWSTEEL was trading at 943.90. The strike last trading price was 33.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -45900 which decreased total open position to 207225
On 28 Jun JSWSTEEL was trading at 931.50. The strike last trading price was 28.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 91800 which increased total open position to 253125
On 27 Jun JSWSTEEL was trading at 943.15. The strike last trading price was 33.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -46575 which decreased total open position to 161325
On 26 Jun JSWSTEEL was trading at 919.20. The strike last trading price was 24.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 85725 which increased total open position to 207225
On 25 Jun JSWSTEEL was trading at 929.90. The strike last trading price was 29.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 30375 which increased total open position to 121500
On 24 Jun JSWSTEEL was trading at 935.35. The strike last trading price was 33.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 93825
On 21 Jun JSWSTEEL was trading at 936.90. The strike last trading price was 34.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 77625
On 20 Jun JSWSTEEL was trading at 929.65. The strike last trading price was 34.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 72900
On 19 Jun JSWSTEEL was trading at 914.95. The strike last trading price was 26.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 58725 which increased total open position to 64125
On 18 Jun JSWSTEEL was trading at 925.35. The strike last trading price was 29.75, 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 14 Jun JSWSTEEL was trading at 921.15. The strike last trading price was 29.80, 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 29.80, 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 29.80, 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 29.80, 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 10 Jun JSWSTEEL was trading at 915.90. The strike last trading price was 29.80, 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 7 Jun JSWSTEEL was trading at 912.15. The strike last trading price was 28.35, 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 28.35, 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 28.35, 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 28.35, 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 | 14.85 | -1.80 | - | 2,51,775 | -5,400 | 3,54,375 |
| 4 Jul | 944.35 | 16.65 | - | 3,05,775 | 1,350 | 3,59,775 | |
| 3 Jul | 950.40 | 16.2 | - | 2,67,975 | 14,850 | 3,58,425 | |
| 2 Jul | 938.25 | 21.4 | - | 4,88,700 | 74,250 | 3,43,575 | |
| 1 Jul | 943.90 | 19.7 | - | 3,88,125 | 5,400 | 2,69,325 | |
| 28 Jun | 931.50 | 24.05 | - | 3,93,525 | 8,775 | 2,63,925 | |
| 27 Jun | 943.15 | 23.65 | - | 4,98,150 | 1,15,425 | 2,55,150 | |
| 26 Jun | 919.20 | 34.45 | - | 1,13,400 | 20,250 | 1,39,725 | |
| 25 Jun | 929.90 | 29.85 | - | 1,51,200 | 87,075 | 1,19,475 | |
| 24 Jun | 935.35 | 27.95 | - | 38,475 | 16,200 | 32,400 | |
| 21 Jun | 936.90 | 30.45 | - | 18,225 | 5,400 | 16,200 | |
| 20 Jun | 929.65 | 33.55 | - | 12,150 | 6,750 | 10,125 | |
| 19 Jun | 914.95 | 34.95 | - | 4,050 | 3,375 | 3,375 | |
| 18 Jun | 925.35 | 64.35 | - | 0 | 0 | 0 | |
| 14 Jun | 921.15 | 64.35 | - | 0 | 0 | 0 | |
| 13 Jun | 915.75 | 64.35 | - | 0 | 0 | 0 | |
| 12 Jun | 916.90 | 64.35 | - | 0 | 0 | 0 | |
| 11 Jun | 910.10 | 64.35 | - | 0 | 0 | 0 | |
| 10 Jun | 915.90 | 64.35 | - | 0 | 0 | 0 | |
| 7 Jun | 912.15 | 64.35 | - | 0 | 0 | 0 | |
| 5 Jun | 878.40 | 64.35 | - | 0 | 0 | 0 | |
| 4 Jun | 841.85 | 64.35 | - | 0 | 0 | 0 | |
| 3 Jun | 915.30 | 64.35 | - | 0 | 0 | 0 | |
For JSW STEEL LIMITED - strike price 930 expiring on 25JUL2024
Delta for 930 PE is -
Historical price for 930 PE is as follows
On 5 Jul JSWSTEEL was trading at 954.05. The strike last trading price was 14.85, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 354375
On 4 Jul JSWSTEEL was trading at 944.35. The strike last trading price was 16.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 359775
On 3 Jul JSWSTEEL was trading at 950.40. The strike last trading price was 16.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 358425
On 2 Jul JSWSTEEL was trading at 938.25. The strike last trading price was 21.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 74250 which increased total open position to 343575
On 1 Jul JSWSTEEL was trading at 943.90. The strike last trading price was 19.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 269325
On 28 Jun JSWSTEEL was trading at 931.50. The strike last trading price was 24.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 263925
On 27 Jun JSWSTEEL was trading at 943.15. The strike last trading price was 23.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 115425 which increased total open position to 255150
On 26 Jun JSWSTEEL was trading at 919.20. The strike last trading price was 34.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 139725
On 25 Jun JSWSTEEL was trading at 929.90. The strike last trading price was 29.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 87075 which increased total open position to 119475
On 24 Jun JSWSTEEL was trading at 935.35. The strike last trading price was 27.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 32400
On 21 Jun JSWSTEEL was trading at 936.90. The strike last trading price was 30.45, 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 20 Jun JSWSTEEL was trading at 929.65. The strike last trading price was 33.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 10125
On 19 Jun JSWSTEEL was trading at 914.95. The strike last trading price was 34.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 3375
On 18 Jun JSWSTEEL was trading at 925.35. The strike last trading price was 64.35, 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 64.35, 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 64.35, 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 64.35, 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 64.35, 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 64.35, 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 64.35, 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 64.35, 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 64.35, 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 64.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0