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 | 18.75 | 1.75 | - | 11,34,675 | -72,900 | 5,30,550 | |||
| 4 Jul | 944.35 | 17 | - | 22,57,200 | 1,89,675 | 6,03,450 | ||||
| 3 Jul | 950.40 | 19.95 | - | 7,63,425 | -32,400 | 4,13,775 | ||||
| 2 Jul | 938.25 | 16.6 | - | 16,17,975 | 1,95,750 | 4,43,475 | ||||
|
|
||||||||||
| 1 Jul | 943.90 | 19.65 | - | 10,00,350 | 66,150 | 2,47,725 | ||||
| 28 Jun | 931.50 | 16.6 | - | 7,34,400 | 51,300 | 1,81,575 | ||||
| 27 Jun | 943.15 | 21 | - | 6,00,075 | 32,400 | 1,30,275 | ||||
| 26 Jun | 919.20 | 13.65 | - | 85,050 | 20,925 | 97,875 | ||||
| 25 Jun | 929.90 | 18.35 | - | 63,450 | 7,425 | 76,950 | ||||
| 24 Jun | 935.35 | 21.3 | - | 1,10,700 | 16,875 | 70,200 | ||||
| 21 Jun | 936.90 | 22.00 | - | 72,225 | 34,425 | 54,000 | ||||
| 20 Jun | 929.65 | 22.00 | - | 26,325 | 18,900 | 20,250 | ||||
| 19 Jun | 914.95 | 18.00 | - | 675 | 0 | 1,350 | ||||
| 18 Jun | 925.35 | 16.50 | - | 0 | 675 | 0 | ||||
| 14 Jun | 921.15 | 16.50 | - | 675 | 0 | 675 | ||||
| 13 Jun | 915.75 | 16.50 | - | 0 | 0 | 0 | ||||
| 12 Jun | 916.90 | 16.50 | - | 0 | 0 | 0 | ||||
| 10 Jun | 915.90 | 16.50 | - | 675 | 0 | 0 | ||||
| 5 Jun | 878.40 | 40.10 | - | 0 | 0 | 0 | ||||
| 4 Jun | 841.85 | 40.10 | - | 0 | 0 | 0 | ||||
| 3 Jun | 915.30 | 40.10 | - | 0 | 0 | 0 | ||||
For JSW STEEL LIMITED - strike price 960 expiring on 25JUL2024
Delta for 960 CE is -
Historical price for 960 CE is as follows
On 5 Jul JSWSTEEL was trading at 954.05. The strike last trading price was 18.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -72900 which decreased total open position to 530550
On 4 Jul JSWSTEEL was trading at 944.35. The strike last trading price was 17, which was lower than the previous day. The implied volatity was -, the open interest changed by 189675 which increased total open position to 603450
On 3 Jul JSWSTEEL was trading at 950.40. The strike last trading price was 19.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -32400 which decreased total open position to 413775
On 2 Jul JSWSTEEL was trading at 938.25. The strike last trading price was 16.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 195750 which increased total open position to 443475
On 1 Jul JSWSTEEL was trading at 943.90. The strike last trading price was 19.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 66150 which increased total open position to 247725
On 28 Jun JSWSTEEL was trading at 931.50. The strike last trading price was 16.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 51300 which increased total open position to 181575
On 27 Jun JSWSTEEL was trading at 943.15. The strike last trading price was 21, which was lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 130275
On 26 Jun JSWSTEEL was trading at 919.20. The strike last trading price was 13.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 20925 which increased total open position to 97875
On 25 Jun JSWSTEEL was trading at 929.90. The strike last trading price was 18.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 7425 which increased total open position to 76950
On 24 Jun JSWSTEEL was trading at 935.35. The strike last trading price was 21.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 16875 which increased total open position to 70200
On 21 Jun JSWSTEEL was trading at 936.90. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 34425 which increased total open position to 54000
On 20 Jun JSWSTEEL was trading at 929.65. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 20250
On 19 Jun JSWSTEEL was trading at 914.95. The strike last trading price was 18.00, 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 18 Jun JSWSTEEL was trading at 925.35. The strike last trading price was 16.50, 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 16.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 675
On 13 Jun JSWSTEEL was trading at 915.75. The strike last trading price was 16.50, 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 12 Jun JSWSTEEL was trading at 916.90. The strike last trading price was 16.50, 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 10 Jun JSWSTEEL was trading at 915.90. The strike last trading price was 16.50, 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 40.10, 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 40.10, 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 40.10, 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 | 29.6 | -3.80 | - | 1,04,625 | 12,150 | 78,300 |
| 4 Jul | 944.35 | 33.4 | - | 1,88,325 | 25,650 | 66,150 | |
| 3 Jul | 950.40 | 31.15 | - | 51,300 | 6,075 | 40,500 | |
| 2 Jul | 938.25 | 38.5 | - | 70,200 | 25,650 | 35,100 | |
| 1 Jul | 943.90 | 35.15 | - | 16,875 | 2,025 | 9,450 | |
| 28 Jun | 931.50 | 45 | - | 14,175 | 6,075 | 7,425 | |
| 27 Jun | 943.15 | 42 | - | 675 | 0 | 1,350 | |
| 26 Jun | 919.20 | 45.3 | - | 0 | 1,350 | 0 | |
| 25 Jun | 929.90 | 45.3 | - | 0 | 1,350 | 0 | |
| 24 Jun | 935.35 | 45.3 | - | 2,700 | 1,350 | 1,350 | |
| 21 Jun | 936.90 | 76.95 | - | 0 | 0 | 0 | |
| 20 Jun | 929.65 | 76.95 | - | 0 | 0 | 0 | |
| 19 Jun | 914.95 | 76.95 | - | 0 | 0 | 0 | |
| 18 Jun | 925.35 | 76.95 | - | 0 | 0 | 0 | |
| 14 Jun | 921.15 | 76.95 | - | 0 | 0 | 0 | |
| 13 Jun | 915.75 | 76.95 | - | 0 | 0 | 0 | |
| 12 Jun | 916.90 | 76.95 | - | 0 | 0 | 0 | |
| 10 Jun | 915.90 | 76.95 | - | 0 | 0 | 0 | |
| 5 Jun | 878.40 | 76.95 | - | 0 | 0 | 0 | |
| 4 Jun | 841.85 | 76.95 | - | 0 | 0 | 0 | |
| 3 Jun | 915.30 | 76.95 | - | 0 | 0 | 0 | |
For JSW STEEL LIMITED - strike price 960 expiring on 25JUL2024
Delta for 960 PE is -
Historical price for 960 PE is as follows
On 5 Jul JSWSTEEL was trading at 954.05. The strike last trading price was 29.6, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 78300
On 4 Jul JSWSTEEL was trading at 944.35. The strike last trading price was 33.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 25650 which increased total open position to 66150
On 3 Jul JSWSTEEL was trading at 950.40. The strike last trading price was 31.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 40500
On 2 Jul JSWSTEEL was trading at 938.25. The strike last trading price was 38.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 25650 which increased total open position to 35100
On 1 Jul JSWSTEEL was trading at 943.90. The strike last trading price was 35.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 9450
On 28 Jun JSWSTEEL was trading at 931.50. The strike last trading price was 45, which was lower than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 7425
On 27 Jun JSWSTEEL was trading at 943.15. The strike last trading price was 42, 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 26 Jun JSWSTEEL was trading at 919.20. The strike last trading price was 45.3, 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 25 Jun JSWSTEEL was trading at 929.90. The strike last trading price was 45.3, 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 24 Jun JSWSTEEL was trading at 935.35. The strike last trading price was 45.3, 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 21 Jun JSWSTEEL was trading at 936.90. The strike last trading price was 76.95, 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 20 Jun JSWSTEEL was trading at 929.65. The strike last trading price was 76.95, 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 76.95, 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 76.95, 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 76.95, 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 76.95, 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 76.95, 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 76.95, 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 76.95, 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 76.95, 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 76.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0