JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
24 Apr 2026 01:30 PM IST
| JSWSTEEL 28-Apr-2026 (4d) 1040 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1
Vega: 0
Theta: 0.11
Gamma: 0.00007
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1252.20 | 224 | 0 | 56.16 | 0 | 0 | 9 | |||||||||
| 23 Apr | 1257.00 | 224 | -1 | 56.16 | 1 | 0 | 9 | |||||||||
| 22 Apr | 1263.40 | 225 | 119.1 | 57.71 | 1 | 0 | 10 | |||||||||
| 21 Apr | 1279.60 | 105.9 | 12.950000000000003 | - | 0 | 0 | 10 | |||||||||
| 20 Apr | 1274.50 | 105.9 | 12.950000000000003 | - | 0 | 0 | 10 | |||||||||
| 17 Apr | 1240.30 | 105.9 | 12.950000000000003 | - | 0 | 0 | 10 | |||||||||
| 16 Apr | 1214.90 | 105.9 | 12.950000000000003 | - | 0 | 0 | 10 | |||||||||
| 15 Apr | 1218.60 | 105.9 | 12.950000000000003 | - | 0 | 0 | 10 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 1204.20 | 105.9 | 12.950000000000003 | - | 0 | 0 | 10 | |||||||||
| 10 Apr | 1214.80 | 105.9 | 12.950000000000003 | - | 0 | 0 | 10 | |||||||||
| 9 Apr | 1209.70 | 105.9 | 5.9 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1194.30 | 105.9 | 5.9 | - | 0 | 0 | 10 | |||||||||
| 7 Apr | 1151.90 | 105.9 | 5.9 | - | 0 | 0 | 10 | |||||||||
| 6 Apr | 1133.60 | 105.9 | 5.9 | - | 0 | 0 | 10 | |||||||||
| 2 Apr | 1141.30 | 105.9 | 5.9 | - | 0 | 0 | 10 | |||||||||
| 1 Apr | 1140.40 | 105.9 | 5.9 | - | 0 | 0 | 10 | |||||||||
| 30 Mar | 1122.50 | 105.9 | 5.9 | 45.18 | 8 | 0 | 2 | |||||||||
| 27 Mar | 1130.30 | 100 | -107.15 | - | 0 | 0 | 2 | |||||||||
| 25 Mar | 1156.00 | 100 | -107.15 | - | 0 | 0 | 2 | |||||||||
| 24 Mar | 1133.70 | 100 | -107.15 | - | 0 | 0 | 2 | |||||||||
| 23 Mar | 1109.60 | 100 | -107.15 | 35.18 | 2 | 0 | 0 | |||||||||
| 20 Mar | 1169.60 | 207.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1130.90 | 207.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1180.30 | 207.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1167.20 | 207.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1145.60 | 207.15 | 0 | - | 0 | 0 | 0 | |||||||||
For Jsw Steel Limited - strike price 1040 expiring on 28APR2026
Delta for 1040 CE is 1
Historical price for 1040 CE is as follows
On 24 Apr JSWSTEEL was trading at 1252.20. The strike last trading price was 224, which was 0 lower than the previous day. The implied volatity was 56.16, the open interest changed by 0 which decreased total open position to 9
On 23 Apr JSWSTEEL was trading at 1257.00. The strike last trading price was 224, which was -1 lower than the previous day. The implied volatity was 56.16, the open interest changed by 0 which decreased total open position to 9
On 22 Apr JSWSTEEL was trading at 1263.40. The strike last trading price was 225, which was 119.1 higher than the previous day. The implied volatity was 57.71, the open interest changed by 0 which decreased total open position to 10
On 21 Apr JSWSTEEL was trading at 1279.60. The strike last trading price was 105.9, which was 12.950000000000003 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 20 Apr JSWSTEEL was trading at 1274.50. The strike last trading price was 105.9, which was 12.950000000000003 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 17 Apr JSWSTEEL was trading at 1240.30. The strike last trading price was 105.9, which was 12.950000000000003 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 16 Apr JSWSTEEL was trading at 1214.90. The strike last trading price was 105.9, which was 12.950000000000003 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 15 Apr JSWSTEEL was trading at 1218.60. The strike last trading price was 105.9, which was 12.950000000000003 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 13 Apr JSWSTEEL was trading at 1204.20. The strike last trading price was 105.9, which was 12.950000000000003 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 10 Apr JSWSTEEL was trading at 1214.80. The strike last trading price was 105.9, which was 12.950000000000003 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 9 Apr JSWSTEEL was trading at 1209.70. The strike last trading price was 105.9, which was 5.9 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 105.9, which was 5.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 7 Apr JSWSTEEL was trading at 1151.90. The strike last trading price was 105.9, which was 5.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 6 Apr JSWSTEEL was trading at 1133.60. The strike last trading price was 105.9, which was 5.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 2 Apr JSWSTEEL was trading at 1141.30. The strike last trading price was 105.9, which was 5.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 1 Apr JSWSTEEL was trading at 1140.40. The strike last trading price was 105.9, which was 5.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 30 Mar JSWSTEEL was trading at 1122.50. The strike last trading price was 105.9, which was 5.9 higher than the previous day. The implied volatity was 45.18, the open interest changed by 0 which decreased total open position to 2
On 27 Mar JSWSTEEL was trading at 1130.30. The strike last trading price was 100, which was -107.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar JSWSTEEL was trading at 1156.00. The strike last trading price was 100, which was -107.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar JSWSTEEL was trading at 1133.70. The strike last trading price was 100, which was -107.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar JSWSTEEL was trading at 1109.60. The strike last trading price was 100, which was -107.15 lower than the previous day. The implied volatity was 35.18, 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 207.15, 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 207.15, 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 207.15, 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 207.15, 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 207.15, 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) 1040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.1
Gamma: 0.00008
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1252.20 | 0.05 | 0 | 58.48 | 1 | 0 | 339 |
| 23 Apr | 1257.00 | 0.05 | -0.05 | 55.42 | 47 | 0 | 339 |
| 22 Apr | 1263.40 | 0.1 | 0 | 55.99 | 31 | 0 | 340 |
| 21 Apr | 1279.60 | 0.1 | 0 | 55.77 | 56 | 2 | 341 |
| 20 Apr | 1274.50 | 0.1 | -0.19999999999999998 | 49.95 | 45 | -8 | 339 |
| 17 Apr | 1240.30 | 0.3 | 0 | 43.55 | 28 | -25 | 347 |
| 16 Apr | 1214.90 | 0.3 | -0.7 | 37.27 | 35 | 1 | 372 |
| 15 Apr | 1218.60 | 1 | -0.6000000000000001 | 43.26 | 5 | -1 | 373 |
| 13 Apr | 1204.20 | 1.55 | 0.40000000000000013 | 41.81 | 64 | 4 | 375 |
| 10 Apr | 1214.80 | 1.1 | -0.8999999999999999 | 37.65 | 67 | 37 | 369 |
| 9 Apr | 1209.70 | 2.1 | -0.6 | 41.12 | 71 | 2 | 332 |
| 8 Apr | 1194.30 | 2.65 | -4.75 | 39.64 | 104 | 8 | 331 |
| 7 Apr | 1151.90 | 6.65 | -4 | 40.34 | 58 | 6 | 323 |
| 6 Apr | 1133.60 | 10.95 | -0.2 | 41.21 | 84 | -3 | 318 |
| 2 Apr | 1141.30 | 11.3 | 1.2 | 39.26 | 179 | 11 | 320 |
| 1 Apr | 1140.40 | 10.15 | -7.05 | 37.9 | 456 | 285 | 309 |
| 30 Mar | 1122.50 | 17 | 2.65 | 39.35 | 42 | 9 | 16 |
| 27 Mar | 1130.30 | 14.35 | -1.7 | 38.2 | 9 | 4 | 6 |
| 25 Mar | 1156.00 | 16.05 | 6.85 | - | 0 | 0 | 2 |
| 24 Mar | 1133.70 | 16.05 | 6.85 | - | 0 | 0 | 2 |
| 23 Mar | 1109.60 | 16.05 | 6.85 | - | 0 | 0 | 2 |
| 20 Mar | 1169.60 | 16.05 | 6.85 | - | 0 | 0 | 2 |
| 19 Mar | 1130.90 | 16.05 | 6.85 | - | 0 | 0 | 2 |
| 18 Mar | 1180.30 | 16.05 | 6.85 | - | 0 | 0 | 2 |
| 17 Mar | 1167.20 | 16.05 | 6.85 | - | 2 | 0 | 2 |
| 16 Mar | 1145.60 | 16.05 | 6.85 | 37.53 | 2 | 0 | 0 |
For Jsw Steel Limited - strike price 1040 expiring on 28APR2026
Delta for 1040 PE is 0
Historical price for 1040 PE is as follows
On 24 Apr JSWSTEEL was trading at 1252.20. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 58.48, the open interest changed by 0 which decreased total open position to 339
On 23 Apr JSWSTEEL was trading at 1257.00. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 55.42, the open interest changed by 0 which decreased total open position to 339
On 22 Apr JSWSTEEL was trading at 1263.40. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 55.99, the open interest changed by 0 which decreased total open position to 340
On 21 Apr JSWSTEEL was trading at 1279.60. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 55.77, the open interest changed by 2 which increased total open position to 341
On 20 Apr JSWSTEEL was trading at 1274.50. The strike last trading price was 0.1, which was -0.19999999999999998 lower than the previous day. The implied volatity was 49.95, the open interest changed by -8 which decreased total open position to 339
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 43.55, the open interest changed by -25 which decreased total open position to 347
On 16 Apr JSWSTEEL was trading at 1214.90. The strike last trading price was 0.3, which was -0.7 lower than the previous day. The implied volatity was 37.27, the open interest changed by 1 which increased total open position to 372
On 15 Apr JSWSTEEL was trading at 1218.60. The strike last trading price was 1, which was -0.6000000000000001 lower than the previous day. The implied volatity was 43.26, the open interest changed by -1 which decreased total open position to 373
On 13 Apr JSWSTEEL was trading at 1204.20. The strike last trading price was 1.55, which was 0.40000000000000013 higher than the previous day. The implied volatity was 41.81, the open interest changed by 4 which increased total open position to 375
On 10 Apr JSWSTEEL was trading at 1214.80. The strike last trading price was 1.1, which was -0.8999999999999999 lower than the previous day. The implied volatity was 37.65, the open interest changed by 37 which increased total open position to 369
On 9 Apr JSWSTEEL was trading at 1209.70. The strike last trading price was 2.1, which was -0.6 lower than the previous day. The implied volatity was 41.12, the open interest changed by 2 which increased total open position to 332
On 8 Apr JSWSTEEL was trading at 1194.30. The strike last trading price was 2.65, which was -4.75 lower than the previous day. The implied volatity was 39.64, the open interest changed by 8 which increased total open position to 331
On 7 Apr JSWSTEEL was trading at 1151.90. The strike last trading price was 6.65, which was -4 lower than the previous day. The implied volatity was 40.34, the open interest changed by 6 which increased total open position to 323
On 6 Apr JSWSTEEL was trading at 1133.60. The strike last trading price was 10.95, which was -0.2 lower than the previous day. The implied volatity was 41.21, the open interest changed by -3 which decreased total open position to 318
On 2 Apr JSWSTEEL was trading at 1141.30. The strike last trading price was 11.3, which was 1.2 higher than the previous day. The implied volatity was 39.26, the open interest changed by 11 which increased total open position to 320
On 1 Apr JSWSTEEL was trading at 1140.40. The strike last trading price was 10.15, which was -7.05 lower than the previous day. The implied volatity was 37.9, the open interest changed by 285 which increased total open position to 309
On 30 Mar JSWSTEEL was trading at 1122.50. The strike last trading price was 17, which was 2.65 higher than the previous day. The implied volatity was 39.35, the open interest changed by 9 which increased total open position to 16
On 27 Mar JSWSTEEL was trading at 1130.30. The strike last trading price was 14.35, which was -1.7 lower than the previous day. The implied volatity was 38.2, the open interest changed by 4 which increased total open position to 6
On 25 Mar JSWSTEEL was trading at 1156.00. The strike last trading price was 16.05, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar JSWSTEEL was trading at 1133.70. The strike last trading price was 16.05, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar JSWSTEEL was trading at 1109.60. The strike last trading price was 16.05, which was 6.85 higher than the previous day. The implied volatity was -, 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 16.05, which was 6.85 higher 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 16.05, which was 6.85 higher than the previous day. The implied volatity was -, 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 16.05, which was 6.85 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 16.05, which was 6.85 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 16.05, which was 6.85 higher than the previous day. The implied volatity was 37.53, the open interest changed by 0 which decreased total open position to 0
