JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
24 Apr 2026 01:32 PM IST
| JSWSTEEL 28-Apr-2026 (4d) 1000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1251.70 | 200 | 2.25 | - | 0 | 0 | 3 | |||||||||
| 23 Apr | 1257.00 | 200 | 2.25 | - | 0 | 0 | 3 | |||||||||
| 22 Apr | 1263.40 | 200 | 2.25 | - | 0 | 0 | 3 | |||||||||
| 21 Apr | 1279.60 | 200 | 2.25 | - | 0 | 0 | 3 | |||||||||
| 20 Apr | 1274.50 | 200 | 2.25 | - | 0 | 0 | 3 | |||||||||
| 17 Apr | 1240.30 | 200 | 2.25 | - | 0 | 0 | 3 | |||||||||
| 16 Apr | 1214.90 | 200 | 2.25 | - | 0 | 0 | 3 | |||||||||
| 15 Apr | 1218.60 | 200 | 2.25 | - | 0 | 0 | 3 | |||||||||
| 13 Apr | 1204.20 | 200 | 2.25 | - | 0 | 0 | 3 | |||||||||
| 10 Apr | 1214.80 | 200 | 2.25 | - | 0 | 0 | 3 | |||||||||
| 9 Apr | 1209.70 | 200 | 46 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1194.30 | 200 | 46 | 54.06 | 1 | 0 | 3 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 1151.90 | 154 | 7 | - | 0 | 0 | 3 | |||||||||
| 6 Apr | 1133.60 | 154 | 7 | - | 0 | 0 | 3 | |||||||||
| 2 Apr | 1141.30 | 154 | 7 | 49.99 | 1 | 0 | 4 | |||||||||
| 1 Apr | 1140.40 | 147 | -0.85 | - | 0 | 0 | 4 | |||||||||
| 30 Mar | 1122.50 | 147 | -0.85 | 58.17 | 6 | 2 | 3 | |||||||||
| 27 Mar | 1130.30 | 147.85 | -94.55 | - | 0 | 0 | 1 | |||||||||
| 25 Mar | 1156.00 | 147.85 | -94.55 | - | 0 | 0 | 1 | |||||||||
| 24 Mar | 1133.70 | 147.85 | -94.55 | 26.87 | 1 | 0 | 0 | |||||||||
| 23 Mar | 1109.60 | 242.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1169.60 | 242.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1130.90 | 242.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1180.30 | 242.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1167.20 | 242.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Jsw Steel Limited - strike price 1000 expiring on 28APR2026
Delta for 1000 CE is -
Historical price for 1000 CE is as follows
On 24 Apr JSWSTEEL was trading at 1251.70. The strike last trading price was 200, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Apr JSWSTEEL was trading at 1257.00. The strike last trading price was 200, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 Apr JSWSTEEL was trading at 1263.40. The strike last trading price was 200, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 Apr JSWSTEEL was trading at 1279.60. The strike last trading price was 200, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Apr JSWSTEEL was trading at 1274.50. The strike last trading price was 200, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Apr JSWSTEEL was trading at 1240.30. The strike last trading price was 200, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Apr JSWSTEEL was trading at 1214.90. The strike last trading price was 200, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 Apr JSWSTEEL was trading at 1218.60. The strike last trading price was 200, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Apr JSWSTEEL was trading at 1204.20. The strike last trading price was 200, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Apr JSWSTEEL was trading at 1214.80. The strike last trading price was 200, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Apr JSWSTEEL was trading at 1209.70. The strike last trading price was 200, which was 46 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr JSWSTEEL was trading at 1194.30. The strike last trading price was 200, which was 46 higher than the previous day. The implied volatity was 54.06, the open interest changed by 0 which decreased total open position to 3
On 7 Apr JSWSTEEL was trading at 1151.90. The strike last trading price was 154, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Apr JSWSTEEL was trading at 1133.60. The strike last trading price was 154, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Apr JSWSTEEL was trading at 1141.30. The strike last trading price was 154, which was 7 higher than the previous day. The implied volatity was 49.99, the open interest changed by 0 which decreased total open position to 4
On 1 Apr JSWSTEEL was trading at 1140.40. The strike last trading price was 147, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Mar JSWSTEEL was trading at 1122.50. The strike last trading price was 147, which was -0.85 lower than the previous day. The implied volatity was 58.17, the open interest changed by 2 which increased total open position to 3
On 27 Mar JSWSTEEL was trading at 1130.30. The strike last trading price was 147.85, which was -94.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar JSWSTEEL was trading at 1156.00. The strike last trading price was 147.85, which was -94.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar JSWSTEEL was trading at 1133.70. The strike last trading price was 147.85, which was -94.55 lower than the previous day. The implied volatity was 26.87, the open interest changed by 0 which decreased total open position to 0
On 23 Mar JSWSTEEL was trading at 1109.60. The strike last trading price was 242.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar JSWSTEEL was trading at 1169.60. The strike last trading price was 242.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar JSWSTEEL was trading at 1130.90. The strike last trading price was 242.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar JSWSTEEL was trading at 1180.30. The strike last trading price was 242.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar JSWSTEEL was trading at 1167.20. The strike last trading price was 242.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| JSWSTEEL 28-Apr-2026 (4d) 1000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1251.70 | 0.15 | 0.15 | - | 0 | 0 | 272 |
| 23 Apr | 1257.00 | 0.15 | 0.15 | - | 0 | 0 | 272 |
| 22 Apr | 1263.40 | 0.15 | 0.15 | 66.78 | 0 | 0 | 272 |
| 21 Apr | 1279.60 | 0.15 | 0.04999999999999999 | 66.78 | 37 | 0 | 272 |
| 20 Apr | 1274.50 | 0.1 | 0 | 59.36 | 51 | -3 | 273 |
| 17 Apr | 1240.30 | 0.1 | 0 | 45.96 | 30 | -14 | 277 |
| 16 Apr | 1214.90 | 0.1 | -0.19999999999999998 | 40.46 | 49 | -4 | 291 |
| 15 Apr | 1218.60 | 0.3 | -0.6000000000000001 | 44.87 | 59 | -7 | 295 |
| 13 Apr | 1204.20 | 0.85 | 0.15000000000000002 | 45.71 | 13 | 0 | 302 |
| 10 Apr | 1214.80 | 0.65 | -0.4 | 41.86 | 72 | -47 | 302 |
| 9 Apr | 1209.70 | 1.05 | -0.35 | 43.78 | 60 | -11 | 349 |
| 8 Apr | 1194.30 | 1.35 | -2.35 | 42.37 | 313 | -156 | 360 |
| 7 Apr | 1151.90 | 3.55 | -2.3 | 42.86 | 269 | 81 | 516 |
| 6 Apr | 1133.60 | 5.95 | -0.4 | 43.24 | 327 | 116 | 432 |
| 2 Apr | 1141.30 | 6.5 | 0.6 | 41.56 | 634 | 206 | 316 |
| 1 Apr | 1140.40 | 6 | -5.1 | 40.62 | 169 | 30 | 108 |
| 30 Mar | 1122.50 | 10.7 | 0.4 | 42.1 | 213 | -20 | 78 |
| 27 Mar | 1130.30 | 10.3 | 3.7 | 42.59 | 179 | 24 | 98 |
| 25 Mar | 1156.00 | 6.55 | -3.4 | 40.07 | 154 | -24 | 75 |
| 24 Mar | 1133.70 | 10 | -5.1 | 41.63 | 107 | 20 | 100 |
| 23 Mar | 1109.60 | 15.9 | 6.9 | 43.85 | 140 | 77 | 78 |
| 20 Mar | 1169.60 | 9 | 3.9 | - | 0 | 0 | 1 |
| 19 Mar | 1130.90 | 9 | 3.9 | - | 0 | 0 | 1 |
| 18 Mar | 1180.30 | 9 | 3.9 | - | 0 | 0 | 1 |
| 17 Mar | 1167.20 | 9 | 3.9 | - | 1 | 0 | 1 |
For Jsw Steel Limited - strike price 1000 expiring on 28APR2026
Delta for 1000 PE is -
Historical price for 1000 PE is as follows
On 24 Apr JSWSTEEL was trading at 1251.70. The strike last trading price was 0.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 272
On 23 Apr JSWSTEEL was trading at 1257.00. The strike last trading price was 0.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 272
On 22 Apr JSWSTEEL was trading at 1263.40. The strike last trading price was 0.15, which was 0.15 higher than the previous day. The implied volatity was 66.78, the open interest changed by 0 which decreased total open position to 272
On 21 Apr JSWSTEEL was trading at 1279.60. The strike last trading price was 0.15, which was 0.04999999999999999 higher than the previous day. The implied volatity was 66.78, the open interest changed by 0 which decreased total open position to 272
On 20 Apr JSWSTEEL was trading at 1274.50. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 59.36, the open interest changed by -3 which decreased total open position to 273
On 17 Apr JSWSTEEL was trading at 1240.30. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 45.96, the open interest changed by -14 which decreased total open position to 277
On 16 Apr JSWSTEEL was trading at 1214.90. The strike last trading price was 0.1, which was -0.19999999999999998 lower than the previous day. The implied volatity was 40.46, the open interest changed by -4 which decreased total open position to 291
On 15 Apr JSWSTEEL was trading at 1218.60. The strike last trading price was 0.3, which was -0.6000000000000001 lower than the previous day. The implied volatity was 44.87, the open interest changed by -7 which decreased total open position to 295
On 13 Apr JSWSTEEL was trading at 1204.20. The strike last trading price was 0.85, which was 0.15000000000000002 higher than the previous day. The implied volatity was 45.71, the open interest changed by 0 which decreased total open position to 302
On 10 Apr JSWSTEEL was trading at 1214.80. The strike last trading price was 0.65, which was -0.4 lower than the previous day. The implied volatity was 41.86, the open interest changed by -47 which decreased total open position to 302
On 9 Apr JSWSTEEL was trading at 1209.70. The strike last trading price was 1.05, which was -0.35 lower than the previous day. The implied volatity was 43.78, the open interest changed by -11 which decreased total open position to 349
On 8 Apr JSWSTEEL was trading at 1194.30. The strike last trading price was 1.35, which was -2.35 lower than the previous day. The implied volatity was 42.37, the open interest changed by -156 which decreased total open position to 360
On 7 Apr JSWSTEEL was trading at 1151.90. The strike last trading price was 3.55, which was -2.3 lower than the previous day. The implied volatity was 42.86, the open interest changed by 81 which increased total open position to 516
On 6 Apr JSWSTEEL was trading at 1133.60. The strike last trading price was 5.95, which was -0.4 lower than the previous day. The implied volatity was 43.24, the open interest changed by 116 which increased total open position to 432
On 2 Apr JSWSTEEL was trading at 1141.30. The strike last trading price was 6.5, which was 0.6 higher than the previous day. The implied volatity was 41.56, the open interest changed by 206 which increased total open position to 316
On 1 Apr JSWSTEEL was trading at 1140.40. The strike last trading price was 6, which was -5.1 lower than the previous day. The implied volatity was 40.62, the open interest changed by 30 which increased total open position to 108
On 30 Mar JSWSTEEL was trading at 1122.50. The strike last trading price was 10.7, which was 0.4 higher than the previous day. The implied volatity was 42.1, the open interest changed by -20 which decreased total open position to 78
On 27 Mar JSWSTEEL was trading at 1130.30. The strike last trading price was 10.3, which was 3.7 higher than the previous day. The implied volatity was 42.59, the open interest changed by 24 which increased total open position to 98
On 25 Mar JSWSTEEL was trading at 1156.00. The strike last trading price was 6.55, which was -3.4 lower than the previous day. The implied volatity was 40.07, the open interest changed by -24 which decreased total open position to 75
On 24 Mar JSWSTEEL was trading at 1133.70. The strike last trading price was 10, which was -5.1 lower than the previous day. The implied volatity was 41.63, the open interest changed by 20 which increased total open position to 100
On 23 Mar JSWSTEEL was trading at 1109.60. The strike last trading price was 15.9, which was 6.9 higher than the previous day. The implied volatity was 43.85, the open interest changed by 77 which increased total open position to 78
On 20 Mar JSWSTEEL was trading at 1169.60. The strike last trading price was 9, which was 3.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar JSWSTEEL was trading at 1130.90. The strike last trading price was 9, which was 3.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar JSWSTEEL was trading at 1180.30. The strike last trading price was 9, which was 3.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar JSWSTEEL was trading at 1167.20. The strike last trading price was 9, which was 3.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
