JSWSTEEL
JSW STEEL LIMITED
Historical option data for JSWSTEEL
04 Jul 2024 12:50 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 4 Jul | 952.05 | 29.7 | 0.30 | - | 7,89,075 | -43,200 | 4,69,125 | |||
| 3 Jul | 950.40 | 29.4 | - | 8,04,600 | -44,550 | 5,12,325 | ||||
| 2 Jul | 938.25 | 24.35 | - | 13,62,150 | -57,375 | 5,54,850 | ||||
| 1 Jul | 943.90 | 28.5 | - | 17,74,575 | -37,125 | 6,12,225 | ||||
| 28 Jun | 931.50 | 24.25 | - | 16,11,900 | 1,89,000 | 6,49,350 | ||||
| 27 Jun | 943.15 | 29.5 | - | 30,87,450 | 1,83,600 | 4,60,350 | ||||
| 26 Jun | 919.20 | 20.6 | - | 2,53,125 | 81,000 | 2,76,075 | ||||
| 25 Jun | 929.90 | 25.7 | - | 2,11,275 | 41,175 | 1,95,075 | ||||
| 24 Jun | 935.35 | 29.3 | - | 2,55,825 | 49,275 | 1,53,900 | ||||
| 21 Jun | 936.90 | 30.00 | - | 3,46,275 | 72,900 | 1,03,950 | ||||
| 20 Jun | 929.65 | 29.55 | - | 83,700 | 24,300 | 31,050 | ||||
| 19 Jun | 914.95 | 22.00 | - | 11,475 | 4,725 | 6,750 | ||||
| 18 Jun | 925.35 | 21.10 | - | 0 | 675 | 0 | ||||
| 14 Jun | 921.15 | 21.10 | - | 675 | 0 | 1,350 | ||||
| 13 Jun | 915.75 | 53.60 | - | 1,350 | 0 | 0 | ||||
| 12 Jun | 916.90 | 47.85 | - | 0 | 0 | 0 | ||||
| 11 Jun | 910.10 | 47.85 | - | 0 | 0 | 0 | ||||
| 10 Jun | 915.90 | 47.85 | - | 0 | 0 | 0 | ||||
| 7 Jun | 912.15 | 47.85 | - | 0 | 0 | 0 | ||||
| 5 Jun | 878.40 | 47.85 | - | 0 | 0 | 0 | ||||
| 4 Jun | 841.85 | 47.85 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Jun | 915.30 | 47.85 | - | 0 | 0 | 0 | ||||
For JSW STEEL LIMITED - strike price 940 expiring on 25JUL2024
Delta for 940 CE is -
Historical price for 940 CE is as follows
On 4 Jul JSWSTEEL was trading at 952.05. The strike last trading price was 29.7, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -43200 which decreased total open position to 469125
On 3 Jul JSWSTEEL was trading at 950.40. The strike last trading price was 29.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -44550 which decreased total open position to 512325
On 2 Jul JSWSTEEL was trading at 938.25. The strike last trading price was 24.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -57375 which decreased total open position to 554850
On 1 Jul JSWSTEEL was trading at 943.90. The strike last trading price was 28.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -37125 which decreased total open position to 612225
On 28 Jun JSWSTEEL was trading at 931.50. The strike last trading price was 24.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 189000 which increased total open position to 649350
On 27 Jun JSWSTEEL was trading at 943.15. The strike last trading price was 29.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 183600 which increased total open position to 460350
On 26 Jun JSWSTEEL was trading at 919.20. The strike last trading price was 20.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 276075
On 25 Jun JSWSTEEL was trading at 929.90. The strike last trading price was 25.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 41175 which increased total open position to 195075
On 24 Jun JSWSTEEL was trading at 935.35. The strike last trading price was 29.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 49275 which increased total open position to 153900
On 21 Jun JSWSTEEL was trading at 936.90. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 72900 which increased total open position to 103950
On 20 Jun JSWSTEEL was trading at 929.65. The strike last trading price was 29.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 31050
On 19 Jun JSWSTEEL was trading at 914.95. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 6750
On 18 Jun JSWSTEEL was trading at 925.35. The strike last trading price was 21.10, 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 21.10, 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 53.60, 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 47.85, 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 47.85, 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 47.85, 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 47.85, 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 47.85, 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 47.85, 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 47.85, 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 |
| 4 Jul | 952.05 | 19.05 | -1.55 | - | 3,42,225 | -4,725 | 3,56,400 |
| 3 Jul | 950.40 | 20.6 | - | 5,23,800 | 34,425 | 3,61,125 | |
| 2 Jul | 938.25 | 26.55 | - | 7,59,375 | 76,275 | 3,27,375 | |
| 1 Jul | 943.90 | 24.2 | - | 6,80,400 | 47,925 | 2,51,100 | |
| 28 Jun | 931.50 | 29.45 | - | 4,92,750 | 49,950 | 2,03,175 | |
| 27 Jun | 943.15 | 28.9 | - | 4,75,875 | 93,825 | 1,53,225 | |
| 26 Jun | 919.20 | 41.1 | - | 33,750 | 21,600 | 60,075 | |
| 25 Jun | 929.90 | 34.4 | - | 41,175 | 12,825 | 38,475 | |
| 24 Jun | 935.35 | 33 | - | 47,250 | 10,125 | 25,650 | |
| 21 Jun | 936.90 | 36.75 | - | 35,100 | 11,475 | 16,200 | |
| 20 Jun | 929.65 | 51.00 | - | 4,725 | 0 | 0 | |
| 19 Jun | 914.95 | 65.05 | - | 0 | 0 | 0 | |
| 18 Jun | 925.35 | 65.05 | - | 0 | 0 | 0 | |
| 14 Jun | 921.15 | 65.05 | - | 0 | 0 | 0 | |
| 13 Jun | 915.75 | 65.05 | - | 0 | 0 | 0 | |
| 12 Jun | 916.90 | 65.05 | - | 0 | 0 | 0 | |
| 11 Jun | 910.10 | 65.05 | - | 0 | 0 | 0 | |
| 10 Jun | 915.90 | 65.05 | - | 0 | 0 | 0 | |
| 7 Jun | 912.15 | 65.05 | - | 0 | 0 | 0 | |
| 5 Jun | 878.40 | 65.05 | - | 0 | 0 | 0 | |
| 4 Jun | 841.85 | 65.05 | - | 0 | 0 | 0 | |
| 3 Jun | 915.30 | 65.05 | - | 0 | 0 | 0 | |
For JSW STEEL LIMITED - strike price 940 expiring on 25JUL2024
Delta for 940 PE is -
Historical price for 940 PE is as follows
On 4 Jul JSWSTEEL was trading at 952.05. The strike last trading price was 19.05, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -4725 which decreased total open position to 356400
On 3 Jul JSWSTEEL was trading at 950.40. The strike last trading price was 20.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 34425 which increased total open position to 361125
On 2 Jul JSWSTEEL was trading at 938.25. The strike last trading price was 26.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 76275 which increased total open position to 327375
On 1 Jul JSWSTEEL was trading at 943.90. The strike last trading price was 24.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 47925 which increased total open position to 251100
On 28 Jun JSWSTEEL was trading at 931.50. The strike last trading price was 29.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 49950 which increased total open position to 203175
On 27 Jun JSWSTEEL was trading at 943.15. The strike last trading price was 28.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 93825 which increased total open position to 153225
On 26 Jun JSWSTEEL was trading at 919.20. The strike last trading price was 41.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 60075
On 25 Jun JSWSTEEL was trading at 929.90. The strike last trading price was 34.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 12825 which increased total open position to 38475
On 24 Jun JSWSTEEL was trading at 935.35. The strike last trading price was 33, which was lower than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 25650
On 21 Jun JSWSTEEL was trading at 936.90. The strike last trading price was 36.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 11475 which increased total open position to 16200
On 20 Jun JSWSTEEL was trading at 929.65. The strike last trading price was 51.00, 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 19 Jun JSWSTEEL was trading at 914.95. The strike last trading price was 65.05, 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 65.05, 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 65.05, 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 65.05, 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 65.05, 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 65.05, 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 65.05, 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 65.05, 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 65.05, 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 65.05, 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 65.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0