JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
24 Apr 2026 04:10 PM IST
| JSWSTEEL 28-Apr-2026 (4d) 1020 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1255.70 | 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 | 224.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1194.30 | 224.55 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 1151.90 | 224.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1133.60 | 224.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1141.30 | 224.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1140.40 | 224.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1122.50 | 224.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1130.30 | 224.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1156.00 | 224.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1133.70 | 224.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1109.60 | 224.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1169.60 | 224.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1130.90 | 224.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1180.30 | 224.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1167.20 | 224.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1145.60 | 224.55 | 0 | - | 0 | 0 | 0 | |||||||||
For Jsw Steel Limited - strike price 1020 expiring on 28APR2026
Delta for 1020 CE is -
Historical price for 1020 CE is as follows
On 24 Apr JSWSTEEL was trading at 1255.70. 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 224.55, 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 224.55, 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 224.55, 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 224.55, 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 224.55, 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 224.55, 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 224.55, 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 224.55, 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 224.55, 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 224.55, 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 224.55, 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 224.55, 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 224.55, 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 224.55, 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 224.55, 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 224.55, 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) 1020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1255.70 | 0.1 | 0.1 | - | 0 | 0 | 505 |
| 23 Apr | 1257.00 | 0.1 | 0.1 | - | 0 | 0 | 505 |
| 22 Apr | 1263.40 | 0.1 | 0.1 | 59.97 | 0 | 0 | 505 |
| 21 Apr | 1279.60 | 0.1 | 0.05 | 59.97 | 22 | 0 | 505 |
| 20 Apr | 1274.50 | 0.05 | -0.15000000000000002 | 51.44 | 48 | -15 | 505 |
| 17 Apr | 1240.30 | 0.2 | 0 | 45.53 | 1 | 0 | 520 |
| 16 Apr | 1214.90 | 0.2 | -0.25 | 39.3 | 31 | -2 | 520 |
| 15 Apr | 1218.60 | 0.45 | -0.55 | 42.84 | 52 | -5 | 522 |
| 13 Apr | 1204.20 | 1 | 0.09999999999999998 | 42.8 | 38 | -36 | 527 |
| 10 Apr | 1214.80 | 0.9 | -0.4999999999999999 | 39.57 | 50 | 0 | 563 |
| 9 Apr | 1209.70 | 1.4 | -0.45 | 41.98 | 44 | 6 | 563 |
| 8 Apr | 1194.30 | 1.85 | -3.3 | 40.82 | 47 | -4 | 557 |
| 7 Apr | 1151.90 | 4.75 | -2.95 | 41.31 | 575 | 272 | 563 |
| 6 Apr | 1133.60 | 8.05 | -0.4 | 42.11 | 383 | 232 | 291 |
| 2 Apr | 1141.30 | 8.65 | 0.9 | 40.48 | 67 | 11 | 59 |
| 1 Apr | 1140.40 | 7.7 | -5.55 | 39.07 | 120 | 25 | 50 |
| 30 Mar | 1122.50 | 13 | 2.35 | 40.1 | 7 | 1 | 24 |
| 27 Mar | 1130.30 | 10.65 | -5.85 | 38.55 | 21 | 9 | 25 |
| 25 Mar | 1156.00 | 16.5 | -2.2 | - | 0 | 0 | 16 |
| 24 Mar | 1133.70 | 16.5 | -2.2 | 44.95 | 15 | 9 | 15 |
| 23 Mar | 1109.60 | 18.7 | 13.2 | 41.94 | 2 | 0 | 4 |
| 20 Mar | 1169.60 | 5.5 | -5.55 | 34.2 | 2 | -1 | 5 |
| 19 Mar | 1130.90 | 11.05 | -1.05 | 36.21 | 4 | 2 | 4 |
| 18 Mar | 1180.30 | 12.1 | 5.15 | - | 0 | 0 | 2 |
| 17 Mar | 1167.20 | 12.1 | 5.15 | - | 2 | 0 | 2 |
| 16 Mar | 1145.60 | 12.1 | 5.15 | 36.94 | 2 | 0 | 0 |
For Jsw Steel Limited - strike price 1020 expiring on 28APR2026
Delta for 1020 PE is -
Historical price for 1020 PE is as follows
On 24 Apr JSWSTEEL was trading at 1255.70. The strike last trading price was 0.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 505
On 23 Apr JSWSTEEL was trading at 1257.00. The strike last trading price was 0.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 505
On 22 Apr JSWSTEEL was trading at 1263.40. The strike last trading price was 0.1, which was 0.1 higher than the previous day. The implied volatity was 59.97, the open interest changed by 0 which decreased total open position to 505
On 21 Apr JSWSTEEL was trading at 1279.60. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 59.97, the open interest changed by 0 which decreased total open position to 505
On 20 Apr JSWSTEEL was trading at 1274.50. The strike last trading price was 0.05, which was -0.15000000000000002 lower than the previous day. The implied volatity was 51.44, the open interest changed by -15 which decreased total open position to 505
On 17 Apr JSWSTEEL was trading at 1240.30. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 45.53, the open interest changed by 0 which decreased total open position to 520
On 16 Apr JSWSTEEL was trading at 1214.90. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was 39.3, the open interest changed by -2 which decreased total open position to 520
On 15 Apr JSWSTEEL was trading at 1218.60. The strike last trading price was 0.45, which was -0.55 lower than the previous day. The implied volatity was 42.84, the open interest changed by -5 which decreased total open position to 522
On 13 Apr JSWSTEEL was trading at 1204.20. The strike last trading price was 1, which was 0.09999999999999998 higher than the previous day. The implied volatity was 42.8, the open interest changed by -36 which decreased total open position to 527
On 10 Apr JSWSTEEL was trading at 1214.80. The strike last trading price was 0.9, which was -0.4999999999999999 lower than the previous day. The implied volatity was 39.57, the open interest changed by 0 which decreased total open position to 563
On 9 Apr JSWSTEEL was trading at 1209.70. The strike last trading price was 1.4, which was -0.45 lower than the previous day. The implied volatity was 41.98, the open interest changed by 6 which increased total open position to 563
On 8 Apr JSWSTEEL was trading at 1194.30. The strike last trading price was 1.85, which was -3.3 lower than the previous day. The implied volatity was 40.82, the open interest changed by -4 which decreased total open position to 557
On 7 Apr JSWSTEEL was trading at 1151.90. The strike last trading price was 4.75, which was -2.95 lower than the previous day. The implied volatity was 41.31, the open interest changed by 272 which increased total open position to 563
On 6 Apr JSWSTEEL was trading at 1133.60. The strike last trading price was 8.05, which was -0.4 lower than the previous day. The implied volatity was 42.11, the open interest changed by 232 which increased total open position to 291
On 2 Apr JSWSTEEL was trading at 1141.30. The strike last trading price was 8.65, which was 0.9 higher than the previous day. The implied volatity was 40.48, the open interest changed by 11 which increased total open position to 59
On 1 Apr JSWSTEEL was trading at 1140.40. The strike last trading price was 7.7, which was -5.55 lower than the previous day. The implied volatity was 39.07, the open interest changed by 25 which increased total open position to 50
On 30 Mar JSWSTEEL was trading at 1122.50. The strike last trading price was 13, which was 2.35 higher than the previous day. The implied volatity was 40.1, the open interest changed by 1 which increased total open position to 24
On 27 Mar JSWSTEEL was trading at 1130.30. The strike last trading price was 10.65, which was -5.85 lower than the previous day. The implied volatity was 38.55, the open interest changed by 9 which increased total open position to 25
On 25 Mar JSWSTEEL was trading at 1156.00. The strike last trading price was 16.5, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 24 Mar JSWSTEEL was trading at 1133.70. The strike last trading price was 16.5, which was -2.2 lower than the previous day. The implied volatity was 44.95, the open interest changed by 9 which increased total open position to 15
On 23 Mar JSWSTEEL was trading at 1109.60. The strike last trading price was 18.7, which was 13.2 higher than the previous day. The implied volatity was 41.94, the open interest changed by 0 which decreased total open position to 4
On 20 Mar JSWSTEEL was trading at 1169.60. The strike last trading price was 5.5, which was -5.55 lower than the previous day. The implied volatity was 34.2, the open interest changed by -1 which decreased total open position to 5
On 19 Mar JSWSTEEL was trading at 1130.90. The strike last trading price was 11.05, which was -1.05 lower than the previous day. The implied volatity was 36.21, the open interest changed by 2 which increased total open position to 4
On 18 Mar JSWSTEEL was trading at 1180.30. The strike last trading price was 12.1, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar JSWSTEEL was trading at 1167.20. The strike last trading price was 12.1, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar JSWSTEEL was trading at 1145.60. The strike last trading price was 12.1, which was 5.15 higher than the previous day. The implied volatity was 36.94, the open interest changed by 0 which decreased total open position to 0
