JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
24 Apr 2026 01:31 PM IST
| JSWSTEEL 28-Apr-2026 (4d) 1060 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1252.10 | 152.65 | -29.549999999999983 | - | 0 | 0 | 1 | |||||||||
| 23 Apr | 1257.00 | 152.65 | -29.549999999999983 | - | 0 | 0 | 1 | |||||||||
| 22 Apr | 1263.40 | 152.65 | -29.549999999999983 | - | 0 | 0 | 1 | |||||||||
| 21 Apr | 1279.60 | 152.65 | -29.549999999999983 | - | 0 | 0 | 1 | |||||||||
| 20 Apr | 1274.50 | 152.65 | -29.549999999999983 | - | 0 | 0 | 1 | |||||||||
| 17 Apr | 1240.30 | 152.65 | -37.650000000000006 | 40.96 | 2 | 1 | 1 | |||||||||
| 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 | 190.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1194.30 | 190.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1151.90 | 190.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1133.60 | 190.3 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 1141.30 | 190.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1140.40 | 190.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1122.50 | 190.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1130.30 | 190.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1156.00 | 190.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1133.70 | 190.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1109.60 | 190.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1169.60 | 190.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1130.90 | 190.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1180.30 | 190.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1167.20 | 190.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1145.60 | 190.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Jsw Steel Limited - strike price 1060 expiring on 28APR2026
Delta for 1060 CE is -
Historical price for 1060 CE is as follows
On 24 Apr JSWSTEEL was trading at 1252.10. The strike last trading price was 152.65, which was -29.549999999999983 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr JSWSTEEL was trading at 1257.00. The strike last trading price was 152.65, which was -29.549999999999983 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr JSWSTEEL was trading at 1263.40. The strike last trading price was 152.65, which was -29.549999999999983 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr JSWSTEEL was trading at 1279.60. The strike last trading price was 152.65, which was -29.549999999999983 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr JSWSTEEL was trading at 1274.50. The strike last trading price was 152.65, which was -29.549999999999983 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr JSWSTEEL was trading at 1240.30. The strike last trading price was 152.65, which was -37.650000000000006 lower than the previous day. The implied volatity was 40.96, the open interest changed by 1 which increased total open position to 1
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 190.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr JSWSTEEL was trading at 1194.30. The strike last trading price was 190.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr JSWSTEEL was trading at 1151.90. The strike last trading price was 190.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr JSWSTEEL was trading at 1133.60. The strike last trading price was 190.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr JSWSTEEL was trading at 1141.30. The strike last trading price was 190.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr JSWSTEEL was trading at 1140.40. The strike last trading price was 190.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar JSWSTEEL was trading at 1122.50. The strike last trading price was 190.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar JSWSTEEL was trading at 1130.30. The strike last trading price was 190.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar JSWSTEEL was trading at 1156.00. The strike last trading price was 190.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar JSWSTEEL was trading at 1133.70. The strike last trading price was 190.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar JSWSTEEL was trading at 1109.60. The strike last trading price was 190.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar JSWSTEEL was trading at 1169.60. The strike last trading price was 190.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar JSWSTEEL was trading at 1130.90. The strike last trading price was 190.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar JSWSTEEL was trading at 1180.30. The strike last trading price was 190.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar JSWSTEEL was trading at 1167.20. The strike last trading price was 190.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar JSWSTEEL was trading at 1145.60. The strike last trading price was 190.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| JSWSTEEL 28-Apr-2026 (4d) 1060 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1252.10 | 0.3 | 0.3 | - | 0 | 0 | 150 |
| 23 Apr | 1257.00 | 0.3 | 0.3 | 57.72 | 0 | 0 | 150 |
| 22 Apr | 1263.40 | 0.3 | -0.10000000000000003 | 57.72 | 16 | 2 | 151 |
| 21 Apr | 1279.60 | 0.4 | 0.15000000000000002 | 59.06 | 103 | -48 | 149 |
| 20 Apr | 1274.50 | 0.25 | -0.15000000000000002 | 50.63 | 27 | -11 | 199 |
| 17 Apr | 1240.30 | 0.4 | -0.25 | 40.94 | 14 | -5 | 211 |
| 16 Apr | 1214.90 | 0.65 | -0.6 | 37.4 | 39 | -8 | 216 |
| 15 Apr | 1218.60 | 1.25 | -0.8999999999999999 | 40.71 | 33 | -17 | 224 |
| 13 Apr | 1204.20 | 2.15 | 0.1499999999999999 | 40.17 | 25 | -5 | 242 |
| 10 Apr | 1214.80 | 1.9 | -0.8000000000000003 | 37.3 | 121 | -56 | 250 |
| 9 Apr | 1209.70 | 2.65 | -1.45 | 38.86 | 361 | -146 | 309 |
| 8 Apr | 1194.30 | 3.8 | -6.05 | 38.57 | 1,261 | -757 | 460 |
| 7 Apr | 1151.90 | 9.15 | -4.9 | 39.32 | 300 | -5 | 1,217 |
| 6 Apr | 1133.60 | 14.9 | 0.25 | 40.58 | 864 | 607 | 1,222 |
| 2 Apr | 1141.30 | 15.25 | 1.95 | 38.7 | 136 | -1 | 615 |
| 1 Apr | 1140.40 | 13.05 | -8.95 | 36.46 | 834 | 580 | 616 |
| 30 Mar | 1122.50 | 22.1 | 2.95 | 38.76 | 44 | 1 | 34 |
| 27 Mar | 1130.30 | 19.15 | 5.25 | 38.02 | 21 | 10 | 33 |
| 25 Mar | 1156.00 | 13.95 | -11.35 | 37.11 | 20 | 6 | 24 |
| 24 Mar | 1133.70 | 25.3 | 15.65 | - | 0 | 0 | 18 |
| 23 Mar | 1109.60 | 25.3 | 15.65 | 37.56 | 15 | 6 | 19 |
| 20 Mar | 1169.60 | 9.65 | -3.35 | 32.5 | 11 | 2 | 13 |
| 19 Mar | 1130.90 | 13 | -4.45 | 29.94 | 4 | 0 | 11 |
| 18 Mar | 1180.30 | 17.45 | 5.4 | - | 0 | 0 | 11 |
| 17 Mar | 1167.20 | 17.45 | 5.4 | - | 11 | 0 | 11 |
| 16 Mar | 1145.60 | 17.45 | 5.4 | 33.82 | 11 | 9 | 9 |
For Jsw Steel Limited - strike price 1060 expiring on 28APR2026
Delta for 1060 PE is -
Historical price for 1060 PE is as follows
On 24 Apr JSWSTEEL was trading at 1252.10. The strike last trading price was 0.3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 23 Apr JSWSTEEL was trading at 1257.00. The strike last trading price was 0.3, which was 0.3 higher than the previous day. The implied volatity was 57.72, the open interest changed by 0 which decreased total open position to 150
On 22 Apr JSWSTEEL was trading at 1263.40. The strike last trading price was 0.3, which was -0.10000000000000003 lower than the previous day. The implied volatity was 57.72, the open interest changed by 2 which increased total open position to 151
On 21 Apr JSWSTEEL was trading at 1279.60. The strike last trading price was 0.4, which was 0.15000000000000002 higher than the previous day. The implied volatity was 59.06, the open interest changed by -48 which decreased total open position to 149
On 20 Apr JSWSTEEL was trading at 1274.50. The strike last trading price was 0.25, which was -0.15000000000000002 lower than the previous day. The implied volatity was 50.63, the open interest changed by -11 which decreased total open position to 199
On 17 Apr JSWSTEEL was trading at 1240.30. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 40.94, the open interest changed by -5 which decreased total open position to 211
On 16 Apr JSWSTEEL was trading at 1214.90. The strike last trading price was 0.65, which was -0.6 lower than the previous day. The implied volatity was 37.4, the open interest changed by -8 which decreased total open position to 216
On 15 Apr JSWSTEEL was trading at 1218.60. The strike last trading price was 1.25, which was -0.8999999999999999 lower than the previous day. The implied volatity was 40.71, the open interest changed by -17 which decreased total open position to 224
On 13 Apr JSWSTEEL was trading at 1204.20. The strike last trading price was 2.15, which was 0.1499999999999999 higher than the previous day. The implied volatity was 40.17, the open interest changed by -5 which decreased total open position to 242
On 10 Apr JSWSTEEL was trading at 1214.80. The strike last trading price was 1.9, which was -0.8000000000000003 lower than the previous day. The implied volatity was 37.3, the open interest changed by -56 which decreased total open position to 250
On 9 Apr JSWSTEEL was trading at 1209.70. The strike last trading price was 2.65, which was -1.45 lower than the previous day. The implied volatity was 38.86, the open interest changed by -146 which decreased total open position to 309
On 8 Apr JSWSTEEL was trading at 1194.30. The strike last trading price was 3.8, which was -6.05 lower than the previous day. The implied volatity was 38.57, the open interest changed by -757 which decreased total open position to 460
On 7 Apr JSWSTEEL was trading at 1151.90. The strike last trading price was 9.15, which was -4.9 lower than the previous day. The implied volatity was 39.32, the open interest changed by -5 which decreased total open position to 1217
On 6 Apr JSWSTEEL was trading at 1133.60. The strike last trading price was 14.9, which was 0.25 higher than the previous day. The implied volatity was 40.58, the open interest changed by 607 which increased total open position to 1222
On 2 Apr JSWSTEEL was trading at 1141.30. The strike last trading price was 15.25, which was 1.95 higher than the previous day. The implied volatity was 38.7, the open interest changed by -1 which decreased total open position to 615
On 1 Apr JSWSTEEL was trading at 1140.40. The strike last trading price was 13.05, which was -8.95 lower than the previous day. The implied volatity was 36.46, the open interest changed by 580 which increased total open position to 616
On 30 Mar JSWSTEEL was trading at 1122.50. The strike last trading price was 22.1, which was 2.95 higher than the previous day. The implied volatity was 38.76, the open interest changed by 1 which increased total open position to 34
On 27 Mar JSWSTEEL was trading at 1130.30. The strike last trading price was 19.15, which was 5.25 higher than the previous day. The implied volatity was 38.02, the open interest changed by 10 which increased total open position to 33
On 25 Mar JSWSTEEL was trading at 1156.00. The strike last trading price was 13.95, which was -11.35 lower than the previous day. The implied volatity was 37.11, the open interest changed by 6 which increased total open position to 24
On 24 Mar JSWSTEEL was trading at 1133.70. The strike last trading price was 25.3, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 23 Mar JSWSTEEL was trading at 1109.60. The strike last trading price was 25.3, which was 15.65 higher than the previous day. The implied volatity was 37.56, the open interest changed by 6 which increased total open position to 19
On 20 Mar JSWSTEEL was trading at 1169.60. The strike last trading price was 9.65, which was -3.35 lower than the previous day. The implied volatity was 32.5, the open interest changed by 2 which increased total open position to 13
On 19 Mar JSWSTEEL was trading at 1130.90. The strike last trading price was 13, which was -4.45 lower than the previous day. The implied volatity was 29.94, the open interest changed by 0 which decreased total open position to 11
On 18 Mar JSWSTEEL was trading at 1180.30. The strike last trading price was 17.45, which was 5.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 17 Mar JSWSTEEL was trading at 1167.20. The strike last trading price was 17.45, which was 5.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 16 Mar JSWSTEEL was trading at 1145.60. The strike last trading price was 17.45, which was 5.4 higher than the previous day. The implied volatity was 33.82, the open interest changed by 9 which increased total open position to 9
