JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
24 Apr 2026 01:32 PM IST
| JSWSTEEL 28-Apr-2026 (4d) 1030 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1251.70 | 165.85 | 165.85 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 1257.00 | 165.85 | 165.85 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 1263.40 | 165.85 | 165.85 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 1279.60 | 165.85 | 165.85 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 1274.50 | 165.85 | 165.85 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1240.30 | 165.85 | 165.85 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1214.90 | 165.85 | 165.85 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1218.60 | 165.85 | 165.85 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1204.20 | 165.85 | 165.85 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 1214.80 | 165.85 | 165.85 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1209.70 | 165.85 | -72.65 | - | 2 | 0 | 0 | |||||||||
| 8 Apr | 1194.30 | 238.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1151.90 | 238.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1133.60 | 238.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1141.30 | 238.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1140.40 | 238.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1122.50 | 238.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1130.30 | 238.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1156.00 | 238.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1133.70 | 238.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1109.60 | 238.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1169.60 | 238.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1130.90 | 238.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1180.30 | 238.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1167.20 | 238.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1145.60 | 238.5 | 0 | - | 0 | 0 | 0 | |||||||||
For Jsw Steel Limited - strike price 1030 expiring on 28APR2026
Delta for 1030 CE is -
Historical price for 1030 CE is as follows
On 24 Apr JSWSTEEL was trading at 1251.70. The strike last trading price was 165.85, which was 165.85 higher 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 165.85, which was 165.85 higher 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 165.85, which was 165.85 higher 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 165.85, which was 165.85 higher 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 165.85, which was 165.85 higher 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 165.85, which was 165.85 higher 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 165.85, which was 165.85 higher 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 165.85, which was 165.85 higher 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 165.85, which was 165.85 higher 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 165.85, which was 165.85 higher 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 165.85, which was -72.65 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 238.5, 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 238.5, 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 238.5, 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 238.5, 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 238.5, 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 238.5, 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 238.5, 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 238.5, 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 238.5, 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 238.5, 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 238.5, 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 238.5, 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 238.5, 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 238.5, 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 238.5, 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) 1030 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1251.70 | 0.2 | 0.2 | - | 0 | 0 | 41 |
| 23 Apr | 1257.00 | 0.2 | 0.2 | 63.87 | 0 | 0 | 41 |
| 22 Apr | 1263.40 | 0.2 | 0.05000000000000002 | 63.87 | 1 | 0 | 41 |
| 21 Apr | 1279.60 | 0.15 | 0.15 | 54.31 | 0 | 0 | 41 |
| 20 Apr | 1274.50 | 0.15 | -0.15 | 54.31 | 3 | 0 | 41 |
| 17 Apr | 1240.30 | 0.3 | 0 | - | 0 | 0 | 41 |
| 16 Apr | 1214.90 | 0.3 | -1 | 39.46 | 6 | -3 | 41 |
| 15 Apr | 1218.60 | 1.3 | 0 | - | 0 | 0 | 44 |
| 13 Apr | 1204.20 | 1.3 | -0.25 | 42.4 | 34 | -1 | 43 |
| 10 Apr | 1214.80 | 1.55 | -0.09999999999999987 | 40.63 | 9 | -4 | 44 |
| 9 Apr | 1209.70 | 1.65 | -0.75 | 41.24 | 116 | -97 | 49 |
| 8 Apr | 1194.30 | 2.35 | -3.6 | 40.72 | 63 | -7 | 148 |
| 7 Apr | 1151.90 | 5.65 | -3.3 | 40.87 | 13 | 4 | 155 |
| 6 Apr | 1133.60 | 9.35 | -0.5 | 41.57 | 41 | 18 | 150 |
| 2 Apr | 1141.30 | 9.95 | -5.95 | 39.94 | 210 | 114 | 133 |
| 1 Apr | 1140.40 | 15.9 | 2.05 | - | 0 | 0 | 19 |
| 30 Mar | 1122.50 | 15.9 | 2.05 | 40.86 | 31 | -3 | 19 |
| 27 Mar | 1130.30 | 13.85 | 4.5 | 40.06 | 25 | 1 | 21 |
| 25 Mar | 1156.00 | 9.35 | -5.05 | 38.21 | 7 | 2 | 20 |
| 24 Mar | 1133.70 | 14.4 | -6.35 | 39.27 | 35 | 15 | 19 |
| 23 Mar | 1109.60 | 20.75 | 11.5 | 41.42 | 2 | 0 | 2 |
| 20 Mar | 1169.60 | 9.25 | -3.25 | - | 0 | 0 | 2 |
| 19 Mar | 1130.90 | 9.25 | -3.25 | 31.58 | 8 | 0 | 2 |
| 18 Mar | 1180.30 | 12.5 | 10.25 | - | 0 | 0 | 0 |
| 17 Mar | 1167.20 | 12.5 | 10.25 | - | 2 | 0 | 2 |
| 16 Mar | 1145.60 | 12.5 | 10.25 | 36.03 | 2 | 0 | 0 |
For Jsw Steel Limited - strike price 1030 expiring on 28APR2026
Delta for 1030 PE is -
Historical price for 1030 PE is as follows
On 24 Apr JSWSTEEL was trading at 1251.70. The strike last trading price was 0.2, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 23 Apr JSWSTEEL was trading at 1257.00. The strike last trading price was 0.2, which was 0.2 higher than the previous day. The implied volatity was 63.87, the open interest changed by 0 which decreased total open position to 41
On 22 Apr JSWSTEEL was trading at 1263.40. The strike last trading price was 0.2, which was 0.05000000000000002 higher than the previous day. The implied volatity was 63.87, the open interest changed by 0 which decreased total open position to 41
On 21 Apr JSWSTEEL was trading at 1279.60. The strike last trading price was 0.15, which was 0.15 higher than the previous day. The implied volatity was 54.31, the open interest changed by 0 which decreased total open position to 41
On 20 Apr JSWSTEEL was trading at 1274.50. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 54.31, the open interest changed by 0 which decreased total open position to 41
On 17 Apr JSWSTEEL was trading at 1240.30. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 16 Apr JSWSTEEL was trading at 1214.90. The strike last trading price was 0.3, which was -1 lower than the previous day. The implied volatity was 39.46, the open interest changed by -3 which decreased total open position to 41
On 15 Apr JSWSTEEL was trading at 1218.60. The strike last trading price was 1.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 13 Apr JSWSTEEL was trading at 1204.20. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was 42.4, the open interest changed by -1 which decreased total open position to 43
On 10 Apr JSWSTEEL was trading at 1214.80. The strike last trading price was 1.55, which was -0.09999999999999987 lower than the previous day. The implied volatity was 40.63, the open interest changed by -4 which decreased total open position to 44
On 9 Apr JSWSTEEL was trading at 1209.70. The strike last trading price was 1.65, which was -0.75 lower than the previous day. The implied volatity was 41.24, the open interest changed by -97 which decreased total open position to 49
On 8 Apr JSWSTEEL was trading at 1194.30. The strike last trading price was 2.35, which was -3.6 lower than the previous day. The implied volatity was 40.72, the open interest changed by -7 which decreased total open position to 148
On 7 Apr JSWSTEEL was trading at 1151.90. The strike last trading price was 5.65, which was -3.3 lower than the previous day. The implied volatity was 40.87, the open interest changed by 4 which increased total open position to 155
On 6 Apr JSWSTEEL was trading at 1133.60. The strike last trading price was 9.35, which was -0.5 lower than the previous day. The implied volatity was 41.57, the open interest changed by 18 which increased total open position to 150
On 2 Apr JSWSTEEL was trading at 1141.30. The strike last trading price was 9.95, which was -5.95 lower than the previous day. The implied volatity was 39.94, the open interest changed by 114 which increased total open position to 133
On 1 Apr JSWSTEEL was trading at 1140.40. The strike last trading price was 15.9, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 30 Mar JSWSTEEL was trading at 1122.50. The strike last trading price was 15.9, which was 2.05 higher than the previous day. The implied volatity was 40.86, the open interest changed by -3 which decreased total open position to 19
On 27 Mar JSWSTEEL was trading at 1130.30. The strike last trading price was 13.85, which was 4.5 higher than the previous day. The implied volatity was 40.06, the open interest changed by 1 which increased total open position to 21
On 25 Mar JSWSTEEL was trading at 1156.00. The strike last trading price was 9.35, which was -5.05 lower than the previous day. The implied volatity was 38.21, the open interest changed by 2 which increased total open position to 20
On 24 Mar JSWSTEEL was trading at 1133.70. The strike last trading price was 14.4, which was -6.35 lower than the previous day. The implied volatity was 39.27, the open interest changed by 15 which increased total open position to 19
On 23 Mar JSWSTEEL was trading at 1109.60. The strike last trading price was 20.75, which was 11.5 higher than the previous day. The implied volatity was 41.42, the open interest changed by 0 which decreased total open position to 2
On 20 Mar JSWSTEEL was trading at 1169.60. The strike last trading price was 9.25, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar JSWSTEEL was trading at 1130.90. The strike last trading price was 9.25, which was -3.25 lower than the previous day. The implied volatity was 31.58, the open interest changed by 0 which decreased total open position to 2
On 18 Mar JSWSTEEL was trading at 1180.30. The strike last trading price was 12.5, which was 10.25 higher 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 12.5, which was 10.25 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 12.5, which was 10.25 higher than the previous day. The implied volatity was 36.03, the open interest changed by 0 which decreased total open position to 0
