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 | 23.2 | 2.35 | - | 14,58,000 | -17,550 | 8,33,625 | |||
|
|
||||||||||
| 4 Jul | 944.35 | 20.85 | - | 17,40,825 | -60,075 | 8,51,175 | ||||
| 3 Jul | 950.40 | 24.35 | - | 20,85,075 | -60,075 | 9,11,250 | ||||
| 2 Jul | 938.25 | 20.2 | - | 32,23,125 | 1,49,850 | 9,71,325 | ||||
| 1 Jul | 943.90 | 23.7 | - | 30,07,800 | 1,23,525 | 8,21,475 | ||||
| 28 Jun | 931.50 | 19.9 | - | 26,62,200 | 1,17,450 | 6,97,950 | ||||
| 27 Jun | 943.15 | 24.7 | - | 31,54,275 | 3,26,700 | 5,80,500 | ||||
| 26 Jun | 919.20 | 16.7 | - | 2,50,425 | 52,650 | 2,54,475 | ||||
| 25 Jun | 929.90 | 21.75 | - | 2,48,400 | 31,050 | 2,01,825 | ||||
| 24 Jun | 935.35 | 24.65 | - | 4,40,775 | -21,600 | 1,76,175 | ||||
| 21 Jun | 936.90 | 25.65 | - | 6,77,025 | -51,300 | 1,97,100 | ||||
| 20 Jun | 929.65 | 26.40 | - | 6,18,975 | 2,16,675 | 2,47,050 | ||||
| 19 Jun | 914.95 | 18.90 | - | 20,925 | 6,075 | 30,375 | ||||
| 18 Jun | 925.35 | 20.00 | - | 18,900 | 13,500 | 20,925 | ||||
| 14 Jun | 921.15 | 18.50 | - | 4,050 | 1,350 | 7,425 | ||||
| 13 Jun | 915.75 | 20.10 | - | 1,350 | 0 | 5,400 | ||||
| 12 Jun | 916.90 | 20.20 | - | 1,350 | 675 | 4,725 | ||||
| 11 Jun | 910.10 | 22.00 | - | 675 | 0 | 3,375 | ||||
| 10 Jun | 915.90 | 22.90 | - | 3,375 | 2,025 | 4,050 | ||||
| 7 Jun | 912.15 | 24.50 | - | 2,025 | 1,350 | 1,350 | ||||
| 5 Jun | 878.40 | 22.10 | - | 0 | 0 | 0 | ||||
| 4 Jun | 841.85 | 22.10 | - | 0 | 0 | 0 | ||||
| 3 Jun | 915.30 | 22.10 | - | 0 | 0 | 0 | ||||
For JSW STEEL LIMITED - strike price 950 expiring on 25JUL2024
Delta for 950 CE is -
Historical price for 950 CE is as follows
On 5 Jul JSWSTEEL was trading at 954.05. The strike last trading price was 23.2, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by -17550 which decreased total open position to 833625
On 4 Jul JSWSTEEL was trading at 944.35. The strike last trading price was 20.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -60075 which decreased total open position to 851175
On 3 Jul JSWSTEEL was trading at 950.40. The strike last trading price was 24.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -60075 which decreased total open position to 911250
On 2 Jul JSWSTEEL was trading at 938.25. The strike last trading price was 20.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 149850 which increased total open position to 971325
On 1 Jul JSWSTEEL was trading at 943.90. The strike last trading price was 23.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 123525 which increased total open position to 821475
On 28 Jun JSWSTEEL was trading at 931.50. The strike last trading price was 19.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 117450 which increased total open position to 697950
On 27 Jun JSWSTEEL was trading at 943.15. The strike last trading price was 24.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 326700 which increased total open position to 580500
On 26 Jun JSWSTEEL was trading at 919.20. The strike last trading price was 16.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 52650 which increased total open position to 254475
On 25 Jun JSWSTEEL was trading at 929.90. The strike last trading price was 21.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 31050 which increased total open position to 201825
On 24 Jun JSWSTEEL was trading at 935.35. The strike last trading price was 24.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -21600 which decreased total open position to 176175
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 -51300 which decreased total open position to 197100
On 20 Jun JSWSTEEL was trading at 929.65. The strike last trading price was 26.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 216675 which increased total open position to 247050
On 19 Jun JSWSTEEL was trading at 914.95. The strike last trading price was 18.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 30375
On 18 Jun JSWSTEEL was trading at 925.35. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 20925
On 14 Jun JSWSTEEL was trading at 921.15. The strike last trading price was 18.50, 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 13 Jun JSWSTEEL was trading at 915.75. The strike last trading price was 20.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5400
On 12 Jun JSWSTEEL was trading at 916.90. The strike last trading price was 20.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 4725
On 11 Jun JSWSTEEL was trading at 910.10. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3375
On 10 Jun JSWSTEEL was trading at 915.90. The strike last trading price was 22.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 4050
On 7 Jun JSWSTEEL was trading at 912.15. The strike last trading price was 24.50, 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 5 Jun JSWSTEEL was trading at 878.40. The strike last trading price was 22.10, 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 22.10, 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 22.10, 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 | 24.05 | -2.55 | - | 5,83,200 | 68,850 | 3,94,875 |
| 4 Jul | 944.35 | 26.6 | - | 8,30,925 | 46,575 | 3,26,025 | |
| 3 Jul | 950.40 | 25.55 | - | 2,64,600 | 67,500 | 2,79,450 | |
| 2 Jul | 938.25 | 32.1 | - | 3,69,900 | 33,750 | 2,12,625 | |
| 1 Jul | 943.90 | 29.7 | - | 3,15,225 | 39,150 | 1,78,875 | |
| 28 Jun | 931.50 | 35.4 | - | 2,40,975 | 41,850 | 1,39,725 | |
| 27 Jun | 943.15 | 34.7 | - | 1,65,375 | 33,750 | 97,875 | |
| 26 Jun | 919.20 | 47 | - | 41,850 | 32,400 | 64,125 | |
| 25 Jun | 929.90 | 40.75 | - | 29,025 | 3,375 | 31,725 | |
| 24 Jun | 935.35 | 38.25 | - | 20,925 | 2,025 | 28,350 | |
| 21 Jun | 936.90 | 41.50 | - | 26,325 | 4,725 | 25,650 | |
| 20 Jun | 929.65 | 43.10 | - | 18,900 | 4,725 | 20,250 | |
| 19 Jun | 914.95 | 45.35 | - | 3,375 | 675 | 15,525 | |
| 18 Jun | 925.35 | 43.40 | - | 2,025 | 13,500 | 13,500 | |
| 14 Jun | 921.15 | 45.00 | - | 0 | 0 | 0 | |
| 13 Jun | 915.75 | 45.00 | - | 0 | 675 | 0 | |
| 12 Jun | 916.90 | 45.00 | - | 675 | 0 | 12,825 | |
| 11 Jun | 910.10 | 55.00 | - | 3,375 | 2,700 | 12,150 | |
| 10 Jun | 915.90 | 52.00 | - | 9,450 | 8,775 | 8,775 | |
| 7 Jun | 912.15 | 77.80 | - | 0 | 0 | 0 | |
| 5 Jun | 878.40 | 77.80 | - | 0 | 0 | 0 | |
| 4 Jun | 841.85 | 77.80 | - | 0 | 0 | 0 | |
| 3 Jun | 915.30 | 77.80 | - | 0 | 0 | 0 | |
For JSW STEEL LIMITED - strike price 950 expiring on 25JUL2024
Delta for 950 PE is -
Historical price for 950 PE is as follows
On 5 Jul JSWSTEEL was trading at 954.05. The strike last trading price was 24.05, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 68850 which increased total open position to 394875
On 4 Jul JSWSTEEL was trading at 944.35. The strike last trading price was 26.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 46575 which increased total open position to 326025
On 3 Jul JSWSTEEL was trading at 950.40. The strike last trading price was 25.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 279450
On 2 Jul JSWSTEEL was trading at 938.25. The strike last trading price was 32.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 212625
On 1 Jul JSWSTEEL was trading at 943.90. The strike last trading price was 29.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 39150 which increased total open position to 178875
On 28 Jun JSWSTEEL was trading at 931.50. The strike last trading price was 35.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 41850 which increased total open position to 139725
On 27 Jun JSWSTEEL was trading at 943.15. The strike last trading price was 34.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 97875
On 26 Jun JSWSTEEL was trading at 919.20. The strike last trading price was 47, which was lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 64125
On 25 Jun JSWSTEEL was trading at 929.90. The strike last trading price was 40.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 31725
On 24 Jun JSWSTEEL was trading at 935.35. The strike last trading price was 38.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 28350
On 21 Jun JSWSTEEL was trading at 936.90. The strike last trading price was 41.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 25650
On 20 Jun JSWSTEEL was trading at 929.65. The strike last trading price was 43.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 20250
On 19 Jun JSWSTEEL was trading at 914.95. The strike last trading price was 45.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 15525
On 18 Jun JSWSTEEL was trading at 925.35. The strike last trading price was 43.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 13500
On 14 Jun JSWSTEEL was trading at 921.15. The strike last trading price was 45.00, 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 45.00, 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 12 Jun JSWSTEEL was trading at 916.90. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12825
On 11 Jun JSWSTEEL was trading at 910.10. The strike last trading price was 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 12150
On 10 Jun JSWSTEEL was trading at 915.90. The strike last trading price was 52.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 8775
On 7 Jun JSWSTEEL was trading at 912.15. The strike last trading price was 77.80, 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 5 Jun JSWSTEEL was trading at 878.40. The strike last trading price was 77.80, 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 4 Jun JSWSTEEL was trading at 841.85. The strike last trading price was 77.80, 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 3 Jun JSWSTEEL was trading at 915.30. The strike last trading price was 77.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0