JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
24 Apr 2026 01:32 PM IST
| JSWSTEEL 28-Apr-2026 (4d) 1050 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: -0.38
Gamma: 0.0003
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1251.70 | 212.55 | 50.80000000000001 | 75.38 | 1 | 0 | 44 | |||||||||
| 23 Apr | 1257.00 | 161.75 | -30.400000000000006 | - | 0 | 0 | 44 | |||||||||
| 22 Apr | 1263.40 | 161.75 | -30.400000000000006 | - | 0 | 0 | 44 | |||||||||
| 21 Apr | 1279.60 | 161.75 | -30.400000000000006 | - | 0 | 0 | 44 | |||||||||
| 20 Apr | 1274.50 | 161.75 | -30.400000000000006 | - | 0 | 0 | 44 | |||||||||
| 17 Apr | 1240.30 | 161.75 | 52.400000000000006 | 66.99 | 4 | -1 | 44 | |||||||||
| 16 Apr | 1214.90 | 109.35 | 0 | - | 0 | 0 | 45 | |||||||||
| 15 Apr | 1218.60 | 109.35 | 0 | - | 0 | 0 | 45 | |||||||||
| 13 Apr | 1204.20 | 109.35 | 0 | - | 0 | 0 | 45 | |||||||||
| 10 Apr | 1214.80 | 109.35 | 0 | - | 0 | 0 | 45 | |||||||||
| 9 Apr | 1209.70 | 109.35 | 16.7 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1194.30 | 109.35 | 16.7 | - | 0 | 0 | 45 | |||||||||
| 7 Apr | 1151.90 | 109.35 | 16.7 | - | 0 | 0 | 45 | |||||||||
| 6 Apr | 1133.60 | 109.35 | 16.7 | - | 0 | 0 | 45 | |||||||||
| 2 Apr | 1141.30 | 109.35 | 16.7 | - | 0 | 0 | 45 | |||||||||
| 1 Apr | 1140.40 | 109.35 | 16.7 | 38.53 | 53 | 43 | 44 | |||||||||
| 30 Mar | 1122.50 | 92.65 | -127.15 | 38.97 | 1 | 0 | 0 | |||||||||
| 27 Mar | 1130.30 | 219.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1156.00 | 219.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1133.70 | 219.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1109.60 | 219.8 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 1169.60 | 219.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1130.90 | 219.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1180.30 | 219.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1167.20 | 219.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1145.60 | 219.8 | 0 | - | 0 | 0 | 0 | |||||||||
For Jsw Steel Limited - strike price 1050 expiring on 28APR2026
Delta for 1050 CE is 0.99
Historical price for 1050 CE is as follows
On 24 Apr JSWSTEEL was trading at 1251.70. The strike last trading price was 212.55, which was 50.80000000000001 higher than the previous day. The implied volatity was 75.38, the open interest changed by 0 which decreased total open position to 44
On 23 Apr JSWSTEEL was trading at 1257.00. The strike last trading price was 161.75, which was -30.400000000000006 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 22 Apr JSWSTEEL was trading at 1263.40. The strike last trading price was 161.75, which was -30.400000000000006 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 21 Apr JSWSTEEL was trading at 1279.60. The strike last trading price was 161.75, which was -30.400000000000006 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 20 Apr JSWSTEEL was trading at 1274.50. The strike last trading price was 161.75, which was -30.400000000000006 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 17 Apr JSWSTEEL was trading at 1240.30. The strike last trading price was 161.75, which was 52.400000000000006 higher than the previous day. The implied volatity was 66.99, the open interest changed by -1 which decreased total open position to 44
On 16 Apr JSWSTEEL was trading at 1214.90. The strike last trading price was 109.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 15 Apr JSWSTEEL was trading at 1218.60. The strike last trading price was 109.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 13 Apr JSWSTEEL was trading at 1204.20. The strike last trading price was 109.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 10 Apr JSWSTEEL was trading at 1214.80. The strike last trading price was 109.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 9 Apr JSWSTEEL was trading at 1209.70. The strike last trading price was 109.35, which was 16.7 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 109.35, which was 16.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 7 Apr JSWSTEEL was trading at 1151.90. The strike last trading price was 109.35, which was 16.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 6 Apr JSWSTEEL was trading at 1133.60. The strike last trading price was 109.35, which was 16.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 2 Apr JSWSTEEL was trading at 1141.30. The strike last trading price was 109.35, which was 16.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 1 Apr JSWSTEEL was trading at 1140.40. The strike last trading price was 109.35, which was 16.7 higher than the previous day. The implied volatity was 38.53, the open interest changed by 43 which increased total open position to 44
On 30 Mar JSWSTEEL was trading at 1122.50. The strike last trading price was 92.65, which was -127.15 lower than the previous day. The implied volatity was 38.97, 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 219.8, 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 219.8, 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 219.8, 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 219.8, 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 219.8, 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 219.8, 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 219.8, 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 219.8, 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 219.8, 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) 1050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0.01
Gamma: 0.00018
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1251.70 | 0.15 | 0 | 62.05 | 1 | 0 | 74 |
| 23 Apr | 1257.00 | 0.15 | -0.05000000000000002 | 59.82 | 1 | 0 | 75 |
| 22 Apr | 1263.40 | 0.2 | -0.09999999999999998 | 58.2 | 2 | 1 | 74 |
| 21 Apr | 1279.60 | 0.3 | 0.09999999999999998 | 59.4 | 14 | -7 | 74 |
| 20 Apr | 1274.50 | 0.2 | -0.09999999999999998 | 51.33 | 4 | 0 | 83 |
| 17 Apr | 1240.30 | 0.3 | -0.2 | 41.47 | 4 | 0 | 83 |
| 16 Apr | 1214.90 | 0.5 | -0.5 | 38.61 | 8 | 3 | 82 |
| 15 Apr | 1218.60 | 1 | -0.8999999999999999 | 41.76 | 15 | -9 | 80 |
| 13 Apr | 1204.20 | 1.9 | 0.25 | 41.33 | 33 | -4 | 89 |
| 10 Apr | 1214.80 | 1.55 | -0.7499999999999998 | 37.81 | 122 | -25 | 93 |
| 9 Apr | 1209.70 | 2.25 | -1.1 | 39.6 | 211 | -85 | 117 |
| 8 Apr | 1194.30 | 3.1 | -5.8 | 38.88 | 303 | -52 | 203 |
| 7 Apr | 1151.90 | 7.9 | -4.4 | 39.97 | 177 | 46 | 254 |
| 6 Apr | 1133.60 | 12.85 | -0.1 | 40.95 | 290 | 83 | 206 |
| 2 Apr | 1141.30 | 13.35 | 1.65 | 39.21 | 147 | 48 | 122 |
| 1 Apr | 1140.40 | 11.75 | -7.8 | 37.47 | 153 | 43 | 74 |
| 30 Mar | 1122.50 | 19.1 | 2.75 | 38.73 | 29 | 2 | 30 |
| 27 Mar | 1130.30 | 16.35 | 3.65 | 37.83 | 32 | 12 | 29 |
| 25 Mar | 1156.00 | 12.7 | -9.3 | 37.99 | 16 | 8 | 16 |
| 24 Mar | 1133.70 | 22 | 13.45 | - | 0 | 0 | 8 |
| 23 Mar | 1109.60 | 22 | 13.45 | 37.41 | 1 | 0 | 7 |
| 20 Mar | 1169.60 | 8.55 | -7.1 | 33.23 | 3 | 2 | 6 |
| 19 Mar | 1130.90 | 15.65 | 12.35 | - | 0 | 0 | 4 |
| 18 Mar | 1180.30 | 15.65 | 12.35 | - | 0 | 0 | 0 |
| 17 Mar | 1167.20 | 15.65 | 12.35 | - | 5 | 0 | 4 |
| 16 Mar | 1145.60 | 15.65 | 12.35 | 35.06 | 5 | 3 | 3 |
For Jsw Steel Limited - strike price 1050 expiring on 28APR2026
Delta for 1050 PE is -0.01
Historical price for 1050 PE is as follows
On 24 Apr JSWSTEEL was trading at 1251.70. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 62.05, the open interest changed by 0 which decreased total open position to 74
On 23 Apr JSWSTEEL was trading at 1257.00. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 59.82, the open interest changed by 0 which decreased total open position to 75
On 22 Apr JSWSTEEL was trading at 1263.40. The strike last trading price was 0.2, which was -0.09999999999999998 lower than the previous day. The implied volatity was 58.2, the open interest changed by 1 which increased total open position to 74
On 21 Apr JSWSTEEL was trading at 1279.60. The strike last trading price was 0.3, which was 0.09999999999999998 higher than the previous day. The implied volatity was 59.4, the open interest changed by -7 which decreased total open position to 74
On 20 Apr JSWSTEEL was trading at 1274.50. The strike last trading price was 0.2, which was -0.09999999999999998 lower than the previous day. The implied volatity was 51.33, the open interest changed by 0 which decreased total open position to 83
On 17 Apr JSWSTEEL was trading at 1240.30. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 41.47, the open interest changed by 0 which decreased total open position to 83
On 16 Apr JSWSTEEL was trading at 1214.90. The strike last trading price was 0.5, which was -0.5 lower than the previous day. The implied volatity was 38.61, the open interest changed by 3 which increased total open position to 82
On 15 Apr JSWSTEEL was trading at 1218.60. The strike last trading price was 1, which was -0.8999999999999999 lower than the previous day. The implied volatity was 41.76, the open interest changed by -9 which decreased total open position to 80
On 13 Apr JSWSTEEL was trading at 1204.20. The strike last trading price was 1.9, which was 0.25 higher than the previous day. The implied volatity was 41.33, the open interest changed by -4 which decreased total open position to 89
On 10 Apr JSWSTEEL was trading at 1214.80. The strike last trading price was 1.55, which was -0.7499999999999998 lower than the previous day. The implied volatity was 37.81, the open interest changed by -25 which decreased total open position to 93
On 9 Apr JSWSTEEL was trading at 1209.70. The strike last trading price was 2.25, which was -1.1 lower than the previous day. The implied volatity was 39.6, the open interest changed by -85 which decreased total open position to 117
On 8 Apr JSWSTEEL was trading at 1194.30. The strike last trading price was 3.1, which was -5.8 lower than the previous day. The implied volatity was 38.88, the open interest changed by -52 which decreased total open position to 203
On 7 Apr JSWSTEEL was trading at 1151.90. The strike last trading price was 7.9, which was -4.4 lower than the previous day. The implied volatity was 39.97, the open interest changed by 46 which increased total open position to 254
On 6 Apr JSWSTEEL was trading at 1133.60. The strike last trading price was 12.85, which was -0.1 lower than the previous day. The implied volatity was 40.95, the open interest changed by 83 which increased total open position to 206
On 2 Apr JSWSTEEL was trading at 1141.30. The strike last trading price was 13.35, which was 1.65 higher than the previous day. The implied volatity was 39.21, the open interest changed by 48 which increased total open position to 122
On 1 Apr JSWSTEEL was trading at 1140.40. The strike last trading price was 11.75, which was -7.8 lower than the previous day. The implied volatity was 37.47, the open interest changed by 43 which increased total open position to 74
On 30 Mar JSWSTEEL was trading at 1122.50. The strike last trading price was 19.1, which was 2.75 higher than the previous day. The implied volatity was 38.73, the open interest changed by 2 which increased total open position to 30
On 27 Mar JSWSTEEL was trading at 1130.30. The strike last trading price was 16.35, which was 3.65 higher than the previous day. The implied volatity was 37.83, the open interest changed by 12 which increased total open position to 29
On 25 Mar JSWSTEEL was trading at 1156.00. The strike last trading price was 12.7, which was -9.3 lower than the previous day. The implied volatity was 37.99, the open interest changed by 8 which increased total open position to 16
On 24 Mar JSWSTEEL was trading at 1133.70. The strike last trading price was 22, which was 13.45 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 22, which was 13.45 higher than the previous day. The implied volatity was 37.41, the open interest changed by 0 which decreased total open position to 7
On 20 Mar JSWSTEEL was trading at 1169.60. The strike last trading price was 8.55, which was -7.1 lower than the previous day. The implied volatity was 33.23, the open interest changed by 2 which increased total open position to 6
On 19 Mar JSWSTEEL was trading at 1130.90. The strike last trading price was 15.65, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 Mar JSWSTEEL was trading at 1180.30. The strike last trading price was 15.65, which was 12.35 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 15.65, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Mar JSWSTEEL was trading at 1145.60. The strike last trading price was 15.65, which was 12.35 higher than the previous day. The implied volatity was 35.06, the open interest changed by 3 which increased total open position to 3
