JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
20 Feb 2026 04:10 PM IST
| JSWSTEEL 24-FEB-2026 1120 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.87
Vega: 0.27
Theta: -3.16
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1235.80 | 120.65 | -3.35 | 85.08 | 3 | 0 | 4 | |||||||||
| 19 Feb | 1228.40 | 124 | 43.9 | - | 0 | 0 | 4 | |||||||||
| 18 Feb | 1251.20 | 124 | 43.9 | - | 0 | 0 | 4 | |||||||||
| 17 Feb | 1244.60 | 124 | 43.9 | 35.7 | 1 | 0 | 5 | |||||||||
| 16 Feb | 1248.20 | 80.1 | -18.9 | - | 0 | 0 | 5 | |||||||||
|
|
||||||||||||||||
| 13 Feb | 1232.00 | 80.1 | -18.9 | - | 0 | 0 | 5 | |||||||||
| 12 Feb | 1247.90 | 80.1 | -18.9 | - | 0 | 0 | 5 | |||||||||
| 11 Feb | 1249.20 | 80.1 | -18.9 | - | 0 | 0 | 5 | |||||||||
| 10 Feb | 1244.10 | 80.1 | -18.9 | - | 0 | 0 | 5 | |||||||||
| 9 Feb | 1245.00 | 80.1 | -18.9 | - | 0 | 0 | 5 | |||||||||
| 6 Feb | 1236.20 | 80.1 | -18.9 | - | 0 | 0 | 5 | |||||||||
| 5 Feb | 1239.80 | 80.1 | -18.9 | - | 0 | 0 | 5 | |||||||||
| 4 Feb | 1228.20 | 80.1 | -18.9 | - | 0 | 0 | 5 | |||||||||
| 3 Feb | 1229.40 | 80.1 | -18.9 | - | 0 | 0 | 5 | |||||||||
| 2 Feb | 1199.20 | 80.1 | -18.9 | 19.06 | 2 | 0 | 3 | |||||||||
| 1 Feb | 1191.50 | 99 | 24 | - | 0 | 0 | 3 | |||||||||
| 30 Jan | 1214.40 | 99 | 24 | - | 0 | 0 | 3 | |||||||||
| 29 Jan | 1237.50 | 99 | 24 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1218.70 | 99 | 24 | - | 0 | 0 | 3 | |||||||||
| 27 Jan | 1222.00 | 99 | 24 | 19.53 | 2 | 1 | 3 | |||||||||
| 23 Jan | 1170.00 | 75 | 4 | 31.07 | 1 | 0 | 1 | |||||||||
| 22 Jan | 1184.40 | 71 | 37 | - | 0 | 0 | 1 | |||||||||
| 21 Jan | 1174.60 | 71 | 37 | - | 0 | 0 | 1 | |||||||||
| 20 Jan | 1160.00 | 71 | 37 | - | 0 | 0 | 1 | |||||||||
| 19 Jan | 1184.10 | 71 | 37 | - | 0 | 0 | 1 | |||||||||
| 16 Jan | 1187.30 | 71 | 37 | - | 0 | 0 | 1 | |||||||||
| 14 Jan | 1181.80 | 71 | 37 | - | 0 | 0 | 1 | |||||||||
| 13 Jan | 1178.10 | 71 | 37 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1182.70 | 71 | 37 | - | 0 | 0 | 1 | |||||||||
| 9 Jan | 1158.80 | 71 | 37 | - | 0 | 0 | 1 | |||||||||
| 8 Jan | 1155.90 | 71 | 37 | - | 0 | 0 | 1 | |||||||||
| 7 Jan | 1189.80 | 71 | 37 | - | 0 | 0 | 1 | |||||||||
| 6 Jan | 1176.30 | 71 | 37 | - | 0 | 0 | 1 | |||||||||
| 5 Jan | 1185.90 | 71 | 37 | - | 0 | 0 | 1 | |||||||||
| 2 Jan | 1180.70 | 71 | 37 | - | 0 | 0 | 1 | |||||||||
| 1 Jan | 1171.50 | 71 | 37 | - | 0 | 0 | 1 | |||||||||
| 31 Dec | 1164.80 | 71 | 37 | 16.94 | 1 | 0 | 0 | |||||||||
| 30 Dec | 1111.60 | 34 | -11 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 1092.60 | 34 | -11 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 1094.40 | 34 | -11 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 1091.30 | 34 | -11 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 1096.80 | 34 | -11 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 1094.90 | 34 | -11 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 1079.60 | 34 | -11 | 23.37 | 1 | 0 | 1 | |||||||||
| 18 Dec | 1082.20 | 45 | -22.8 | - | 0 | 0 | 1 | |||||||||
| 17 Dec | 1079.30 | 45 | -22.8 | - | 0 | 0 | 1 | |||||||||
| 16 Dec | 1082.60 | 45 | -22.8 | - | 0 | 0 | 1 | |||||||||
| 15 Dec | 1114.80 | 45 | -22.8 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 1125.50 | 45 | -22.8 | - | 0 | 0 | 1 | |||||||||
| 11 Dec | 1105.40 | 45 | -22.8 | 20.98 | 1 | 0 | 0 | |||||||||
| 10 Dec | 1096.80 | 67.8 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 9 Dec | 1107.80 | 67.8 | - | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 1119.10 | 67.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 1162.20 | 67.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 1150.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 1143.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 1162.00 | 67.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 1168.40 | 67.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 1160.30 | 67.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 1160.60 | 67.8 | 0 | - | 0 | 0 | 0 | |||||||||
For Jsw Steel Limited - strike price 1120 expiring on 24FEB2026
Delta for 1120 CE is 0.87
Historical price for 1120 CE is as follows
On 20 Feb JSWSTEEL was trading at 1235.80. The strike last trading price was 120.65, which was -3.35 lower than the previous day. The implied volatity was 85.08, the open interest changed by 0 which decreased total open position to 4
On 19 Feb JSWSTEEL was trading at 1228.40. The strike last trading price was 124, which was 43.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 Feb JSWSTEEL was trading at 1251.20. The strike last trading price was 124, which was 43.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Feb JSWSTEEL was trading at 1244.60. The strike last trading price was 124, which was 43.9 higher than the previous day. The implied volatity was 35.7, the open interest changed by 0 which decreased total open position to 5
On 16 Feb JSWSTEEL was trading at 1248.20. The strike last trading price was 80.1, which was -18.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 13 Feb JSWSTEEL was trading at 1232.00. The strike last trading price was 80.1, which was -18.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 12 Feb JSWSTEEL was trading at 1247.90. The strike last trading price was 80.1, which was -18.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 11 Feb JSWSTEEL was trading at 1249.20. The strike last trading price was 80.1, which was -18.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Feb JSWSTEEL was trading at 1244.10. The strike last trading price was 80.1, which was -18.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Feb JSWSTEEL was trading at 1245.00. The strike last trading price was 80.1, which was -18.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Feb JSWSTEEL was trading at 1236.20. The strike last trading price was 80.1, which was -18.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Feb JSWSTEEL was trading at 1239.80. The strike last trading price was 80.1, which was -18.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 4 Feb JSWSTEEL was trading at 1228.20. The strike last trading price was 80.1, which was -18.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 3 Feb JSWSTEEL was trading at 1229.40. The strike last trading price was 80.1, which was -18.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Feb JSWSTEEL was trading at 1199.20. The strike last trading price was 80.1, which was -18.9 lower than the previous day. The implied volatity was 19.06, the open interest changed by 0 which decreased total open position to 3
On 1 Feb JSWSTEEL was trading at 1191.50. The strike last trading price was 99, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 30 Jan JSWSTEEL was trading at 1214.40. The strike last trading price was 99, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 29 Jan JSWSTEEL was trading at 1237.50. The strike last trading price was 99, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan JSWSTEEL was trading at 1218.70. The strike last trading price was 99, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 Jan JSWSTEEL was trading at 1222.00. The strike last trading price was 99, which was 24 higher than the previous day. The implied volatity was 19.53, the open interest changed by 1 which increased total open position to 3
On 23 Jan JSWSTEEL was trading at 1170.00. The strike last trading price was 75, which was 4 higher than the previous day. The implied volatity was 31.07, the open interest changed by 0 which decreased total open position to 1
On 22 Jan JSWSTEEL was trading at 1184.40. The strike last trading price was 71, which was 37 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Jan JSWSTEEL was trading at 1174.60. The strike last trading price was 71, which was 37 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Jan JSWSTEEL was trading at 1160.00. The strike last trading price was 71, which was 37 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Jan JSWSTEEL was trading at 1184.10. The strike last trading price was 71, which was 37 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Jan JSWSTEEL was trading at 1187.30. The strike last trading price was 71, which was 37 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 Jan JSWSTEEL was trading at 1181.80. The strike last trading price was 71, which was 37 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Jan JSWSTEEL was trading at 1178.10. The strike last trading price was 71, which was 37 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan JSWSTEEL was trading at 1182.70. The strike last trading price was 71, which was 37 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Jan JSWSTEEL was trading at 1158.80. The strike last trading price was 71, which was 37 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Jan JSWSTEEL was trading at 1155.90. The strike last trading price was 71, which was 37 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Jan JSWSTEEL was trading at 1189.80. The strike last trading price was 71, which was 37 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Jan JSWSTEEL was trading at 1176.30. The strike last trading price was 71, which was 37 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jan JSWSTEEL was trading at 1185.90. The strike last trading price was 71, which was 37 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Jan JSWSTEEL was trading at 1180.70. The strike last trading price was 71, which was 37 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Jan JSWSTEEL was trading at 1171.50. The strike last trading price was 71, which was 37 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 31 Dec JSWSTEEL was trading at 1164.80. The strike last trading price was 71, which was 37 higher than the previous day. The implied volatity was 16.94, the open interest changed by 0 which decreased total open position to 0
On 30 Dec JSWSTEEL was trading at 1111.60. The strike last trading price was 34, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Dec JSWSTEEL was trading at 1092.60. The strike last trading price was 34, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Dec JSWSTEEL was trading at 1094.40. The strike last trading price was 34, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Dec JSWSTEEL was trading at 1091.30. The strike last trading price was 34, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Dec JSWSTEEL was trading at 1096.80. The strike last trading price was 34, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec JSWSTEEL was trading at 1094.90. The strike last trading price was 34, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec JSWSTEEL was trading at 1079.60. The strike last trading price was 34, which was -11 lower than the previous day. The implied volatity was 23.37, the open interest changed by 0 which decreased total open position to 1
On 18 Dec JSWSTEEL was trading at 1082.20. The strike last trading price was 45, which was -22.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Dec JSWSTEEL was trading at 1079.30. The strike last trading price was 45, which was -22.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Dec JSWSTEEL was trading at 1082.60. The strike last trading price was 45, which was -22.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Dec JSWSTEEL was trading at 1114.80. The strike last trading price was 45, which was -22.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec JSWSTEEL was trading at 1125.50. The strike last trading price was 45, which was -22.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Dec JSWSTEEL was trading at 1105.40. The strike last trading price was 45, which was -22.8 lower than the previous day. The implied volatity was 20.98, the open interest changed by 0 which decreased total open position to 0
On 10 Dec JSWSTEEL was trading at 1096.80. The strike last trading price was 67.8, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 9 Dec JSWSTEEL was trading at 1107.80. The strike last trading price was 67.8, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Dec JSWSTEEL was trading at 1119.10. The strike last trading price was 67.8, 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 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 67.8, 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 4 Dec JSWSTEEL was trading at 1150.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec JSWSTEEL was trading at 1162.00. The strike last trading price was 67.8, 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 1 Dec JSWSTEEL was trading at 1168.40. The strike last trading price was 67.8, 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 28 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 67.8, 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 27 Nov JSWSTEEL was trading at 1160.60. The strike last trading price was 67.8, 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 24FEB2026 1120 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.13
Theta: -0.92
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1235.80 | 1.55 | 0.45 | 56.86 | 144 | 21 | 123 |
| 19 Feb | 1228.40 | 1.1 | 0.45 | 45.4 | 106 | 15 | 102 |
| 18 Feb | 1251.20 | 0.65 | -0.4 | 45.32 | 30 | -7 | 88 |
| 17 Feb | 1244.60 | 1.05 | 0.15 | 42.62 | 38 | -3 | 96 |
| 16 Feb | 1248.20 | 0.95 | -0.3 | 40.57 | 20 | 5 | 100 |
| 13 Feb | 1232.00 | 1.25 | 0 | 32.73 | 79 | -7 | 95 |
| 12 Feb | 1247.90 | 1.25 | -0.15 | 35.53 | 23 | -3 | 102 |
| 11 Feb | 1249.20 | 1.4 | -0.35 | 34.77 | 35 | -11 | 105 |
| 10 Feb | 1244.10 | 1.7 | 0.05 | 34.09 | 75 | -16 | 113 |
| 9 Feb | 1245.00 | 1.65 | -0.4 | 32.8 | 145 | -25 | 133 |
| 6 Feb | 1236.20 | 2.1 | -0.55 | 30.24 | 88 | -20 | 158 |
| 5 Feb | 1239.80 | 2.7 | -0.7 | 32.13 | 72 | 9 | 178 |
| 4 Feb | 1228.20 | 3.35 | -0.4 | 30.08 | 33 | -10 | 168 |
| 3 Feb | 1229.40 | 3.8 | -3.1 | 31.31 | 146 | 11 | 178 |
| 2 Feb | 1199.20 | 6.8 | -3.45 | 29.53 | 106 | 1 | 168 |
| 1 Feb | 1191.50 | 8.95 | 0.95 | 32 | 91 | 12 | 166 |
| 30 Jan | 1214.40 | 9.1 | 3.85 | 34.31 | 167 | -12 | 154 |
| 29 Jan | 1237.50 | 5 | -1.8 | 32.72 | 84 | -46 | 168 |
| 28 Jan | 1218.70 | 7 | -0.25 | 31.13 | 268 | 133 | 213 |
| 27 Jan | 1222.00 | 6.55 | -7.3 | 30.85 | 228 | 79 | 80 |
| 23 Jan | 1170.00 | 13.85 | -45.1 | 25.81 | 1 | 0 | 0 |
| 22 Jan | 1184.40 | 58.95 | 0 | 5.8 | 0 | 0 | 0 |
| 21 Jan | 1174.60 | 58.95 | 0 | 5.15 | 0 | 0 | 0 |
| 20 Jan | 1160.00 | 58.95 | 0 | 4.14 | 0 | 0 | 0 |
| 19 Jan | 1184.10 | 58.95 | 0 | 5.5 | 0 | 0 | 0 |
| 16 Jan | 1187.30 | 58.95 | 0 | 5.65 | 0 | 0 | 0 |
| 14 Jan | 1181.80 | 58.95 | 0 | 5.32 | 0 | 0 | 0 |
| 13 Jan | 1178.10 | 58.95 | 0 | 5.04 | 0 | 0 | 0 |
| 12 Jan | 1182.70 | 58.95 | 0 | 5.38 | 0 | 0 | 0 |
| 9 Jan | 1158.80 | 58.95 | 0 | 3.79 | 0 | 0 | 0 |
| 8 Jan | 1155.90 | 58.95 | 0 | 3.41 | 0 | 0 | 0 |
| 7 Jan | 1189.80 | 58.95 | 0 | 5.53 | 0 | 0 | 0 |
| 6 Jan | 1176.30 | 58.95 | 0 | 4.79 | 0 | 0 | 0 |
| 5 Jan | 1185.90 | 58.95 | 0 | 5.32 | 0 | 0 | 0 |
| 2 Jan | 1180.70 | 58.95 | 0 | 4.82 | 0 | 0 | 0 |
| 1 Jan | 1171.50 | 58.95 | 0 | 4.14 | 0 | 0 | 0 |
| 31 Dec | 1164.80 | 58.95 | 0 | 3.93 | 0 | 0 | 0 |
| 30 Dec | 1111.60 | 58.95 | 0 | - | 0 | 0 | 0 |
| 29 Dec | 1092.60 | 58.95 | 0 | - | 0 | 0 | 0 |
| 26 Dec | 1094.40 | 58.95 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 1091.30 | 58.95 | 0 | - | 0 | 0 | 0 |
| 23 Dec | 1096.80 | 58.95 | 0 | - | 0 | 0 | 0 |
| 22 Dec | 1094.90 | 58.95 | 0 | - | 0 | 0 | 0 |
| 19 Dec | 1079.60 | 58.95 | 0 | - | 0 | 0 | 0 |
| 18 Dec | 1082.20 | 58.95 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 1079.30 | 58.95 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 1082.60 | 58.95 | 0 | - | 0 | 0 | 0 |
| 15 Dec | 1114.80 | 58.95 | 0 | 1.11 | 0 | 0 | 0 |
| 12 Dec | 1125.50 | 58.95 | 0 | 1.62 | 0 | 0 | 0 |
| 11 Dec | 1105.40 | 58.95 | 0 | 0.4 | 0 | 0 | 0 |
| 10 Dec | 1096.80 | 58.95 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 1107.80 | 58.95 | - | - | 0 | 0 | 0 |
| 8 Dec | 1119.10 | 58.95 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 1162.20 | 58.95 | 0 | 3.9 | 0 | 0 | 0 |
| 4 Dec | 1150.60 | - | - | - | 0 | 0 | 0 |
| 3 Dec | 1143.60 | - | - | - | 0 | 0 | 0 |
| 2 Dec | 1162.00 | 58.95 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 1168.40 | 58.95 | 0 | 3.71 | 0 | 0 | 0 |
| 28 Nov | 1160.30 | 58.95 | 0 | 3.45 | 0 | 0 | 0 |
| 27 Nov | 1160.60 | 58.95 | 0 | 3.43 | 0 | 0 | 0 |
For Jsw Steel Limited - strike price 1120 expiring on 24FEB2026
Delta for 1120 PE is -0.05
Historical price for 1120 PE is as follows
On 20 Feb JSWSTEEL was trading at 1235.80. The strike last trading price was 1.55, which was 0.45 higher than the previous day. The implied volatity was 56.86, the open interest changed by 21 which increased total open position to 123
On 19 Feb JSWSTEEL was trading at 1228.40. The strike last trading price was 1.1, which was 0.45 higher than the previous day. The implied volatity was 45.4, the open interest changed by 15 which increased total open position to 102
On 18 Feb JSWSTEEL was trading at 1251.20. The strike last trading price was 0.65, which was -0.4 lower than the previous day. The implied volatity was 45.32, the open interest changed by -7 which decreased total open position to 88
On 17 Feb JSWSTEEL was trading at 1244.60. The strike last trading price was 1.05, which was 0.15 higher than the previous day. The implied volatity was 42.62, the open interest changed by -3 which decreased total open position to 96
On 16 Feb JSWSTEEL was trading at 1248.20. The strike last trading price was 0.95, which was -0.3 lower than the previous day. The implied volatity was 40.57, the open interest changed by 5 which increased total open position to 100
On 13 Feb JSWSTEEL was trading at 1232.00. The strike last trading price was 1.25, which was 0 lower than the previous day. The implied volatity was 32.73, the open interest changed by -7 which decreased total open position to 95
On 12 Feb JSWSTEEL was trading at 1247.90. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was 35.53, the open interest changed by -3 which decreased total open position to 102
On 11 Feb JSWSTEEL was trading at 1249.20. The strike last trading price was 1.4, which was -0.35 lower than the previous day. The implied volatity was 34.77, the open interest changed by -11 which decreased total open position to 105
On 10 Feb JSWSTEEL was trading at 1244.10. The strike last trading price was 1.7, which was 0.05 higher than the previous day. The implied volatity was 34.09, the open interest changed by -16 which decreased total open position to 113
On 9 Feb JSWSTEEL was trading at 1245.00. The strike last trading price was 1.65, which was -0.4 lower than the previous day. The implied volatity was 32.8, the open interest changed by -25 which decreased total open position to 133
On 6 Feb JSWSTEEL was trading at 1236.20. The strike last trading price was 2.1, which was -0.55 lower than the previous day. The implied volatity was 30.24, the open interest changed by -20 which decreased total open position to 158
On 5 Feb JSWSTEEL was trading at 1239.80. The strike last trading price was 2.7, which was -0.7 lower than the previous day. The implied volatity was 32.13, the open interest changed by 9 which increased total open position to 178
On 4 Feb JSWSTEEL was trading at 1228.20. The strike last trading price was 3.35, which was -0.4 lower than the previous day. The implied volatity was 30.08, the open interest changed by -10 which decreased total open position to 168
On 3 Feb JSWSTEEL was trading at 1229.40. The strike last trading price was 3.8, which was -3.1 lower than the previous day. The implied volatity was 31.31, the open interest changed by 11 which increased total open position to 178
On 2 Feb JSWSTEEL was trading at 1199.20. The strike last trading price was 6.8, which was -3.45 lower than the previous day. The implied volatity was 29.53, the open interest changed by 1 which increased total open position to 168
On 1 Feb JSWSTEEL was trading at 1191.50. The strike last trading price was 8.95, which was 0.95 higher than the previous day. The implied volatity was 32, the open interest changed by 12 which increased total open position to 166
On 30 Jan JSWSTEEL was trading at 1214.40. The strike last trading price was 9.1, which was 3.85 higher than the previous day. The implied volatity was 34.31, the open interest changed by -12 which decreased total open position to 154
On 29 Jan JSWSTEEL was trading at 1237.50. The strike last trading price was 5, which was -1.8 lower than the previous day. The implied volatity was 32.72, the open interest changed by -46 which decreased total open position to 168
On 28 Jan JSWSTEEL was trading at 1218.70. The strike last trading price was 7, which was -0.25 lower than the previous day. The implied volatity was 31.13, the open interest changed by 133 which increased total open position to 213
On 27 Jan JSWSTEEL was trading at 1222.00. The strike last trading price was 6.55, which was -7.3 lower than the previous day. The implied volatity was 30.85, the open interest changed by 79 which increased total open position to 80
On 23 Jan JSWSTEEL was trading at 1170.00. The strike last trading price was 13.85, which was -45.1 lower than the previous day. The implied volatity was 25.81, the open interest changed by 0 which decreased total open position to 0
On 22 Jan JSWSTEEL was trading at 1184.40. The strike last trading price was 58.95, which was 0 lower than the previous day. The implied volatity was 5.8, the open interest changed by 0 which decreased total open position to 0
On 21 Jan JSWSTEEL was trading at 1174.60. The strike last trading price was 58.95, which was 0 lower than the previous day. The implied volatity was 5.15, the open interest changed by 0 which decreased total open position to 0
On 20 Jan JSWSTEEL was trading at 1160.00. The strike last trading price was 58.95, which was 0 lower than the previous day. The implied volatity was 4.14, the open interest changed by 0 which decreased total open position to 0
On 19 Jan JSWSTEEL was trading at 1184.10. The strike last trading price was 58.95, which was 0 lower than the previous day. The implied volatity was 5.5, the open interest changed by 0 which decreased total open position to 0
On 16 Jan JSWSTEEL was trading at 1187.30. The strike last trading price was 58.95, which was 0 lower than the previous day. The implied volatity was 5.65, the open interest changed by 0 which decreased total open position to 0
On 14 Jan JSWSTEEL was trading at 1181.80. The strike last trading price was 58.95, which was 0 lower than the previous day. The implied volatity was 5.32, the open interest changed by 0 which decreased total open position to 0
On 13 Jan JSWSTEEL was trading at 1178.10. The strike last trading price was 58.95, which was 0 lower than the previous day. The implied volatity was 5.04, the open interest changed by 0 which decreased total open position to 0
On 12 Jan JSWSTEEL was trading at 1182.70. The strike last trading price was 58.95, which was 0 lower than the previous day. The implied volatity was 5.38, the open interest changed by 0 which decreased total open position to 0
On 9 Jan JSWSTEEL was trading at 1158.80. The strike last trading price was 58.95, which was 0 lower than the previous day. The implied volatity was 3.79, the open interest changed by 0 which decreased total open position to 0
On 8 Jan JSWSTEEL was trading at 1155.90. The strike last trading price was 58.95, which was 0 lower than the previous day. The implied volatity was 3.41, the open interest changed by 0 which decreased total open position to 0
On 7 Jan JSWSTEEL was trading at 1189.80. The strike last trading price was 58.95, which was 0 lower than the previous day. The implied volatity was 5.53, the open interest changed by 0 which decreased total open position to 0
On 6 Jan JSWSTEEL was trading at 1176.30. The strike last trading price was 58.95, which was 0 lower than the previous day. The implied volatity was 4.79, the open interest changed by 0 which decreased total open position to 0
On 5 Jan JSWSTEEL was trading at 1185.90. The strike last trading price was 58.95, which was 0 lower than the previous day. The implied volatity was 5.32, the open interest changed by 0 which decreased total open position to 0
On 2 Jan JSWSTEEL was trading at 1180.70. The strike last trading price was 58.95, which was 0 lower than the previous day. The implied volatity was 4.82, the open interest changed by 0 which decreased total open position to 0
On 1 Jan JSWSTEEL was trading at 1171.50. The strike last trading price was 58.95, which was 0 lower than the previous day. The implied volatity was 4.14, the open interest changed by 0 which decreased total open position to 0
On 31 Dec JSWSTEEL was trading at 1164.80. The strike last trading price was 58.95, which was 0 lower than the previous day. The implied volatity was 3.93, the open interest changed by 0 which decreased total open position to 0
On 30 Dec JSWSTEEL was trading at 1111.60. The strike last trading price was 58.95, 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 29 Dec JSWSTEEL was trading at 1092.60. The strike last trading price was 58.95, 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 26 Dec JSWSTEEL was trading at 1094.40. The strike last trading price was 58.95, 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 Dec JSWSTEEL was trading at 1091.30. The strike last trading price was 58.95, 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 Dec JSWSTEEL was trading at 1096.80. The strike last trading price was 58.95, 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 22 Dec JSWSTEEL was trading at 1094.90. The strike last trading price was 58.95, 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 Dec JSWSTEEL was trading at 1079.60. The strike last trading price was 58.95, 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 Dec JSWSTEEL was trading at 1082.20. The strike last trading price was 58.95, 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 Dec JSWSTEEL was trading at 1079.30. The strike last trading price was 58.95, 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 Dec JSWSTEEL was trading at 1082.60. The strike last trading price was 58.95, 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 Dec JSWSTEEL was trading at 1114.80. The strike last trading price was 58.95, which was 0 lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0
On 12 Dec JSWSTEEL was trading at 1125.50. The strike last trading price was 58.95, which was 0 lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0
On 11 Dec JSWSTEEL was trading at 1105.40. The strike last trading price was 58.95, which was 0 lower than the previous day. The implied volatity was 0.4, the open interest changed by 0 which decreased total open position to 0
On 10 Dec JSWSTEEL was trading at 1096.80. The strike last trading price was 58.95, 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 Dec JSWSTEEL was trading at 1107.80. The strike last trading price was 58.95, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Dec JSWSTEEL was trading at 1119.10. The strike last trading price was 58.95, 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 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 58.95, which was 0 lower than the previous day. The implied volatity was 3.9, the open interest changed by 0 which decreased total open position to 0
On 4 Dec JSWSTEEL was trading at 1150.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec JSWSTEEL was trading at 1162.00. The strike last trading price was 58.95, 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 Dec JSWSTEEL was trading at 1168.40. The strike last trading price was 58.95, which was 0 lower than the previous day. The implied volatity was 3.71, the open interest changed by 0 which decreased total open position to 0
On 28 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 58.95, which was 0 lower than the previous day. The implied volatity was 3.45, the open interest changed by 0 which decreased total open position to 0
On 27 Nov JSWSTEEL was trading at 1160.60. The strike last trading price was 58.95, which was 0 lower than the previous day. The implied volatity was 3.43, the open interest changed by 0 which decreased total open position to 0
