JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
24 Apr 2026 01:31 PM IST
| JSWSTEEL 28-Apr-2026 (4d) 1010 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1252.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 1257.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 1263.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 21 Apr | 1279.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 1274.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1240.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1214.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1218.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1204.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1214.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1209.70 | 257.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1194.30 | 257.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1151.90 | 257.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1133.60 | 257.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1141.30 | 257.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1140.40 | 257.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1122.50 | 257.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1130.30 | 257.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1156.00 | 257.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1133.70 | 257.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1109.60 | 257.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1169.60 | 257.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1130.90 | 257.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1180.30 | 257.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1167.20 | 257.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1145.60 | 257.5 | 0 | - | 0 | 0 | 0 | |||||||||
For Jsw Steel Limited - strike price 1010 expiring on 28APR2026
Delta for 1010 CE is -
Historical price for 1010 CE is as follows
On 24 Apr JSWSTEEL was trading at 1252.10. The strike last trading price was 0, 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 23 Apr JSWSTEEL was trading at 1257.00. The strike last trading price was 0, 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 22 Apr JSWSTEEL was trading at 1263.40. The strike last trading price was 0, 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 21 Apr JSWSTEEL was trading at 1279.60. The strike last trading price was 0, 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 Apr JSWSTEEL was trading at 1274.50. The strike last trading price was 0, 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 Apr JSWSTEEL was trading at 1240.30. The strike last trading price was 0, 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 16 Apr JSWSTEEL was trading at 1214.90. The strike last trading price was 0, 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 15 Apr JSWSTEEL was trading at 1218.60. The strike last trading price was 0, 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 13 Apr JSWSTEEL was trading at 1204.20. The strike last trading price was 0, 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 10 Apr JSWSTEEL was trading at 1214.80. The strike last trading price was 0, 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 9 Apr JSWSTEEL was trading at 1209.70. The strike last trading price was 257.5, 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 8 Apr JSWSTEEL was trading at 1194.30. The strike last trading price was 257.5, 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 7 Apr JSWSTEEL was trading at 1151.90. The strike last trading price was 257.5, 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 6 Apr JSWSTEEL was trading at 1133.60. The strike last trading price was 257.5, 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 2 Apr JSWSTEEL was trading at 1141.30. The strike last trading price was 257.5, 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 1 Apr JSWSTEEL was trading at 1140.40. The strike last trading price was 257.5, 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 30 Mar JSWSTEEL was trading at 1122.50. The strike last trading price was 257.5, 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 27 Mar JSWSTEEL was trading at 1130.30. The strike last trading price was 257.5, 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 25 Mar JSWSTEEL was trading at 1156.00. The strike last trading price was 257.5, 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 24 Mar JSWSTEEL was trading at 1133.70. The strike last trading price was 257.5, 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 23 Mar JSWSTEEL was trading at 1109.60. The strike last trading price was 257.5, 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 257.5, 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 257.5, 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 257.5, 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 257.5, 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 16 Mar JSWSTEEL was trading at 1145.60. The strike last trading price was 257.5, 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) 1010 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1252.10 | 2.15 | 2.1 | - | 0 | 0 | 72 |
| 23 Apr | 1257.00 | 2.15 | 2.1 | - | 0 | 0 | 72 |
| 22 Apr | 1263.40 | 2.15 | 2.1 | - | 0 | 0 | 72 |
| 21 Apr | 1279.60 | 2.15 | 2.1 | - | 0 | 0 | 72 |
| 20 Apr | 1274.50 | 2.15 | 2.1 | - | 0 | 0 | 72 |
| 17 Apr | 1240.30 | 2.15 | 2.1 | - | 0 | 0 | 72 |
| 16 Apr | 1214.90 | 2.15 | 0 | 59.94 | 1 | 0 | 71 |
| 15 Apr | 1218.60 | 2.15 | 1.7999999999999998 | - | 0 | 0 | 71 |
| 13 Apr | 1204.20 | 2.15 | 1.7999999999999998 | - | 0 | 0 | 71 |
| 10 Apr | 1214.80 | 2.15 | 1.7999999999999998 | - | 0 | 0 | 71 |
| 9 Apr | 1209.70 | 2.15 | -2.45 | - | 0 | 0 | 0 |
| 8 Apr | 1194.30 | 2.15 | -2.45 | 44.09 | 6 | -1 | 70 |
| 7 Apr | 1151.90 | 4.1 | -2.7 | 42.06 | 70 | 11 | 72 |
| 6 Apr | 1133.60 | 6.9 | 0.2 | 42.62 | 111 | -7 | 62 |
| 2 Apr | 1141.30 | 6.75 | -5.65 | - | 0 | 0 | 69 |
| 1 Apr | 1140.40 | 6.75 | -5.65 | 39.76 | 123 | 4 | 69 |
| 30 Mar | 1122.50 | 11.9 | 1.4 | 41.24 | 87 | 58 | 66 |
| 27 Mar | 1130.30 | 10.5 | 0.5 | 40.61 | 8 | 0 | 8 |
| 25 Mar | 1156.00 | 10 | 2.85 | - | 0 | 0 | 8 |
| 24 Mar | 1133.70 | 10 | 2.85 | - | 0 | 0 | 8 |
| 23 Mar | 1109.60 | 10 | 2.85 | - | 0 | 0 | 8 |
| 20 Mar | 1169.60 | 10 | 2.85 | - | 0 | 0 | 8 |
| 19 Mar | 1130.90 | 10 | 2.85 | - | 1 | 0 | 8 |
| 18 Mar | 1180.30 | 10 | 2.85 | 43.12 | 1 | 4 | 0 |
| 17 Mar | 1167.20 | 7.15 | -2.75 | 37.34 | 13 | 5 | 9 |
| 16 Mar | 1145.60 | 9.9 | 8.45 | 36.97 | 4 | 2 | 2 |
For Jsw Steel Limited - strike price 1010 expiring on 28APR2026
Delta for 1010 PE is -
Historical price for 1010 PE is as follows
On 24 Apr JSWSTEEL was trading at 1252.10. The strike last trading price was 2.15, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 23 Apr JSWSTEEL was trading at 1257.00. The strike last trading price was 2.15, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 22 Apr JSWSTEEL was trading at 1263.40. The strike last trading price was 2.15, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 21 Apr JSWSTEEL was trading at 1279.60. The strike last trading price was 2.15, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 20 Apr JSWSTEEL was trading at 1274.50. The strike last trading price was 2.15, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 17 Apr JSWSTEEL was trading at 1240.30. The strike last trading price was 2.15, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 16 Apr JSWSTEEL was trading at 1214.90. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 59.94, the open interest changed by 0 which decreased total open position to 71
On 15 Apr JSWSTEEL was trading at 1218.60. The strike last trading price was 2.15, which was 1.7999999999999998 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71
On 13 Apr JSWSTEEL was trading at 1204.20. The strike last trading price was 2.15, which was 1.7999999999999998 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71
On 10 Apr JSWSTEEL was trading at 1214.80. The strike last trading price was 2.15, which was 1.7999999999999998 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71
On 9 Apr JSWSTEEL was trading at 1209.70. The strike last trading price was 2.15, which was -2.45 lower 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 2.15, which was -2.45 lower than the previous day. The implied volatity was 44.09, the open interest changed by -1 which decreased total open position to 70
On 7 Apr JSWSTEEL was trading at 1151.90. The strike last trading price was 4.1, which was -2.7 lower than the previous day. The implied volatity was 42.06, the open interest changed by 11 which increased total open position to 72
On 6 Apr JSWSTEEL was trading at 1133.60. The strike last trading price was 6.9, which was 0.2 higher than the previous day. The implied volatity was 42.62, the open interest changed by -7 which decreased total open position to 62
On 2 Apr JSWSTEEL was trading at 1141.30. The strike last trading price was 6.75, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69
On 1 Apr JSWSTEEL was trading at 1140.40. The strike last trading price was 6.75, which was -5.65 lower than the previous day. The implied volatity was 39.76, the open interest changed by 4 which increased total open position to 69
On 30 Mar JSWSTEEL was trading at 1122.50. The strike last trading price was 11.9, which was 1.4 higher than the previous day. The implied volatity was 41.24, the open interest changed by 58 which increased total open position to 66
On 27 Mar JSWSTEEL was trading at 1130.30. The strike last trading price was 10.5, which was 0.5 higher than the previous day. The implied volatity was 40.61, the open interest changed by 0 which decreased total open position to 8
On 25 Mar JSWSTEEL was trading at 1156.00. The strike last trading price was 10, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 24 Mar JSWSTEEL was trading at 1133.70. The strike last trading price was 10, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 23 Mar JSWSTEEL was trading at 1109.60. The strike last trading price was 10, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 20 Mar JSWSTEEL was trading at 1169.60. The strike last trading price was 10, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 19 Mar JSWSTEEL was trading at 1130.90. The strike last trading price was 10, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 18 Mar JSWSTEEL was trading at 1180.30. The strike last trading price was 10, which was 2.85 higher than the previous day. The implied volatity was 43.12, the open interest changed by 4 which increased total open position to 0
On 17 Mar JSWSTEEL was trading at 1167.20. The strike last trading price was 7.15, which was -2.75 lower than the previous day. The implied volatity was 37.34, the open interest changed by 5 which increased total open position to 9
On 16 Mar JSWSTEEL was trading at 1145.60. The strike last trading price was 9.9, which was 8.45 higher than the previous day. The implied volatity was 36.97, the open interest changed by 2 which increased total open position to 2
