JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
24 Apr 2026 01:31 PM IST
| JSWSTEEL 28-Apr-2026 (4d) 1070 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1252.10 | 172.5 | -33.400000000000006 | - | 0 | 0 | 2 | |||||||||
| 23 Apr | 1257.00 | 172.5 | -33.400000000000006 | - | 0 | 0 | 2 | |||||||||
| 22 Apr | 1263.40 | 172.5 | -33.400000000000006 | - | 0 | 0 | 2 | |||||||||
| 21 Apr | 1279.60 | 172.5 | -33.400000000000006 | 56.11 | 0 | 0 | 2 | |||||||||
| 20 Apr | 1274.50 | 172.5 | 41.30000000000001 | 56.11 | 1 | 0 | 1 | |||||||||
| 17 Apr | 1240.30 | 131.2 | 1 | - | 0 | 0 | 1 | |||||||||
| 16 Apr | 1214.90 | 131.2 | 1 | - | 0 | 0 | 1 | |||||||||
| 15 Apr | 1218.60 | 131.2 | 1 | - | 0 | 0 | 1 | |||||||||
| 13 Apr | 1204.20 | 131.2 | 1 | - | 0 | 0 | 1 | |||||||||
| 10 Apr | 1214.80 | 131.2 | 1 | - | 0 | 0 | 1 | |||||||||
| 9 Apr | 1209.70 | 131.2 | 45.2 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1194.30 | 131.2 | 45.2 | 22.12 | 3 | 1 | 2 | |||||||||
| 7 Apr | 1151.90 | 86 | -115.5 | - | 0 | 0 | 1 | |||||||||
| 6 Apr | 1133.60 | 86 | -115.5 | - | 0 | 0 | 1 | |||||||||
| 2 Apr | 1141.30 | 86 | -115.5 | - | 0 | 0 | 1 | |||||||||
| 1 Apr | 1140.40 | 86 | -115.5 | - | 0 | 0 | 1 | |||||||||
| 30 Mar | 1122.50 | 86 | -115.5 | 45.14 | 1 | 0 | 0 | |||||||||
| 27 Mar | 1130.30 | 201.5 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 25 Mar | 1156.00 | 201.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1133.70 | 201.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1109.60 | 201.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1169.60 | 201.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1130.90 | 201.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1180.30 | 201.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1167.20 | 201.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1145.60 | 201.5 | 0 | - | 0 | 0 | 0 | |||||||||
For Jsw Steel Limited - strike price 1070 expiring on 28APR2026
Delta for 1070 CE is -
Historical price for 1070 CE is as follows
On 24 Apr JSWSTEEL was trading at 1252.10. The strike last trading price was 172.5, which was -33.400000000000006 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Apr JSWSTEEL was trading at 1257.00. The strike last trading price was 172.5, which was -33.400000000000006 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Apr JSWSTEEL was trading at 1263.40. The strike last trading price was 172.5, which was -33.400000000000006 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr JSWSTEEL was trading at 1279.60. The strike last trading price was 172.5, which was -33.400000000000006 lower than the previous day. The implied volatity was 56.11, the open interest changed by 0 which decreased total open position to 2
On 20 Apr JSWSTEEL was trading at 1274.50. The strike last trading price was 172.5, which was 41.30000000000001 higher than the previous day. The implied volatity was 56.11, 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 131.2, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr JSWSTEEL was trading at 1214.90. The strike last trading price was 131.2, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr JSWSTEEL was trading at 1218.60. The strike last trading price was 131.2, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr JSWSTEEL was trading at 1204.20. The strike last trading price was 131.2, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr JSWSTEEL was trading at 1214.80. The strike last trading price was 131.2, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr JSWSTEEL was trading at 1209.70. The strike last trading price was 131.2, which was 45.2 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 131.2, which was 45.2 higher than the previous day. The implied volatity was 22.12, the open interest changed by 1 which increased total open position to 2
On 7 Apr JSWSTEEL was trading at 1151.90. The strike last trading price was 86, which was -115.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr JSWSTEEL was trading at 1133.60. The strike last trading price was 86, which was -115.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr JSWSTEEL was trading at 1141.30. The strike last trading price was 86, which was -115.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr JSWSTEEL was trading at 1140.40. The strike last trading price was 86, which was -115.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar JSWSTEEL was trading at 1122.50. The strike last trading price was 86, which was -115.5 lower than the previous day. The implied volatity was 45.14, 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 201.5, 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 201.5, 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 201.5, 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 201.5, 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 201.5, 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 201.5, 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 201.5, 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 201.5, 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 201.5, 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) 1070 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1252.10 | 0.3 | 0.3 | - | 0 | 0 | 36 |
| 23 Apr | 1257.00 | 0.3 | 0.3 | - | 0 | 0 | 36 |
| 22 Apr | 1263.40 | 0.3 | 0.3 | - | 0 | 0 | 36 |
| 21 Apr | 1279.60 | 0.3 | 0.3 | 49.06 | 0 | 0 | 36 |
| 20 Apr | 1274.50 | 0.3 | -0.10000000000000003 | 49.06 | 21 | -17 | 36 |
| 17 Apr | 1240.30 | 0.4 | -0.4 | 38.75 | 5 | -3 | 54 |
| 16 Apr | 1214.90 | 0.8 | -0.5999999999999999 | 36.79 | 7 | -5 | 57 |
| 15 Apr | 1218.60 | 1.4 | -1.4 | 39.77 | 4 | -1 | 63 |
| 13 Apr | 1204.20 | 2.8 | 0.44999999999999973 | 39.53 | 83 | -30 | 64 |
| 10 Apr | 1214.80 | 2.2 | -1 | 36.5 | 58 | 29 | 92 |
| 9 Apr | 1209.70 | 3.2 | -1.55 | 38.34 | 24 | -1 | 62 |
| 8 Apr | 1194.30 | 4.6 | -6.9 | 38.18 | 69 | 3 | 68 |
| 7 Apr | 1151.90 | 11.1 | -5.45 | 39.39 | 66 | 10 | 57 |
| 6 Apr | 1133.60 | 16.65 | -0.75 | 39.57 | 79 | 40 | 49 |
| 2 Apr | 1141.30 | 17.55 | 3.15 | 38.38 | 24 | 4 | 8 |
| 1 Apr | 1140.40 | 14.4 | -2.85 | 35.33 | 13 | -5 | 6 |
| 30 Mar | 1122.50 | 17.25 | -3.1 | - | 0 | 1 | 0 |
| 27 Mar | 1130.30 | 17.25 | -3.1 | 33.58 | 1 | 0 | 10 |
| 25 Mar | 1156.00 | 20.35 | 15.55 | - | 0 | 0 | 10 |
| 24 Mar | 1133.70 | 20.35 | 15.55 | - | 0 | 0 | 10 |
| 23 Mar | 1109.60 | 20.35 | 15.55 | - | 0 | 0 | 10 |
| 20 Mar | 1169.60 | 20.35 | 15.55 | - | 0 | 0 | 10 |
| 19 Mar | 1130.90 | 20.35 | 15.55 | - | 0 | 0 | 10 |
| 18 Mar | 1180.30 | 20.35 | 15.55 | - | 0 | 0 | 0 |
| 17 Mar | 1167.20 | 20.35 | 15.55 | - | 10 | 0 | 10 |
| 16 Mar | 1145.60 | 20.35 | 15.55 | 34.92 | 10 | 0 | 0 |
For Jsw Steel Limited - strike price 1070 expiring on 28APR2026
Delta for 1070 PE is -
Historical price for 1070 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 36
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 -, the open interest changed by 0 which decreased total open position to 36
On 22 Apr JSWSTEEL was trading at 1263.40. 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 36
On 21 Apr JSWSTEEL was trading at 1279.60. The strike last trading price was 0.3, which was 0.3 higher than the previous day. The implied volatity was 49.06, the open interest changed by 0 which decreased total open position to 36
On 20 Apr JSWSTEEL was trading at 1274.50. The strike last trading price was 0.3, which was -0.10000000000000003 lower than the previous day. The implied volatity was 49.06, the open interest changed by -17 which decreased total open position to 36
On 17 Apr JSWSTEEL was trading at 1240.30. The strike last trading price was 0.4, which was -0.4 lower than the previous day. The implied volatity was 38.75, the open interest changed by -3 which decreased total open position to 54
On 16 Apr JSWSTEEL was trading at 1214.90. The strike last trading price was 0.8, which was -0.5999999999999999 lower than the previous day. The implied volatity was 36.79, the open interest changed by -5 which decreased total open position to 57
On 15 Apr JSWSTEEL was trading at 1218.60. The strike last trading price was 1.4, which was -1.4 lower than the previous day. The implied volatity was 39.77, the open interest changed by -1 which decreased total open position to 63
On 13 Apr JSWSTEEL was trading at 1204.20. The strike last trading price was 2.8, which was 0.44999999999999973 higher than the previous day. The implied volatity was 39.53, the open interest changed by -30 which decreased total open position to 64
On 10 Apr JSWSTEEL was trading at 1214.80. The strike last trading price was 2.2, which was -1 lower than the previous day. The implied volatity was 36.5, the open interest changed by 29 which increased total open position to 92
On 9 Apr JSWSTEEL was trading at 1209.70. The strike last trading price was 3.2, which was -1.55 lower than the previous day. The implied volatity was 38.34, the open interest changed by -1 which decreased total open position to 62
On 8 Apr JSWSTEEL was trading at 1194.30. The strike last trading price was 4.6, which was -6.9 lower than the previous day. The implied volatity was 38.18, the open interest changed by 3 which increased total open position to 68
On 7 Apr JSWSTEEL was trading at 1151.90. The strike last trading price was 11.1, which was -5.45 lower than the previous day. The implied volatity was 39.39, the open interest changed by 10 which increased total open position to 57
On 6 Apr JSWSTEEL was trading at 1133.60. The strike last trading price was 16.65, which was -0.75 lower than the previous day. The implied volatity was 39.57, the open interest changed by 40 which increased total open position to 49
On 2 Apr JSWSTEEL was trading at 1141.30. The strike last trading price was 17.55, which was 3.15 higher than the previous day. The implied volatity was 38.38, the open interest changed by 4 which increased total open position to 8
On 1 Apr JSWSTEEL was trading at 1140.40. The strike last trading price was 14.4, which was -2.85 lower than the previous day. The implied volatity was 35.33, the open interest changed by -5 which decreased total open position to 6
On 30 Mar JSWSTEEL was trading at 1122.50. The strike last trading price was 17.25, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Mar JSWSTEEL was trading at 1130.30. The strike last trading price was 17.25, which was -3.1 lower than the previous day. The implied volatity was 33.58, the open interest changed by 0 which decreased total open position to 10
On 25 Mar JSWSTEEL was trading at 1156.00. The strike last trading price was 20.35, which was 15.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 24 Mar JSWSTEEL was trading at 1133.70. The strike last trading price was 20.35, which was 15.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 23 Mar JSWSTEEL was trading at 1109.60. The strike last trading price was 20.35, which was 15.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 20 Mar JSWSTEEL was trading at 1169.60. The strike last trading price was 20.35, which was 15.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 19 Mar JSWSTEEL was trading at 1130.90. The strike last trading price was 20.35, which was 15.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 18 Mar JSWSTEEL was trading at 1180.30. The strike last trading price was 20.35, which was 15.55 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 20.35, which was 15.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 16 Mar JSWSTEEL was trading at 1145.60. The strike last trading price was 20.35, which was 15.55 higher than the previous day. The implied volatity was 34.92, the open interest changed by 0 which decreased total open position to 0
