JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
30 Mar 2026 04:10 PM IST
| JSWSTEEL 28-Apr-2026 (28d) 1150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 1.23
Theta: -0.88
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 1122.50 | 33.5 | -5.55 | 35.71 | 933 | 233 | 362 | |||||||||
| 27 Mar | 1130.30 | 39.45 | -11.15 | 32.98 | 147 | 50 | 129 | |||||||||
| 25 Mar | 1156.00 | 49.8 | 6.5 | 29.72 | 108 | 23 | 78 | |||||||||
| 24 Mar | 1133.70 | 43.95 | 9.45 | 32.17 | 238 | -27 | 56 | |||||||||
| 23 Mar | 1109.60 | 33.7 | -36.3 | 32.2 | 125 | 83 | 85 | |||||||||
| 20 Mar | 1169.60 | 70 | 25 | 35.63 | 1 | 0 | 3 | |||||||||
| 19 Mar | 1130.90 | 45 | -7.5 | 30.85 | 2 | 1 | 3 | |||||||||
| 18 Mar | 1180.30 | 52.5 | -2.5 | - | 0 | 1 | 0 | |||||||||
| 17 Mar | 1167.20 | 52.5 | -2.5 | 23.67 | 1 | 0 | 1 | |||||||||
| 16 Mar | 1145.60 | 55 | -79.1 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1119.30 | 55 | -79.1 | - | 0 | 1 | 0 | |||||||||
| 12 Mar | 1172.60 | 55 | -79.1 | 19.36 | 1 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 11 Mar | 1178.80 | 134.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1214.30 | 134.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1192.60 | 134.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1233.70 | 134.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1248.10 | 134.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1213.00 | 134.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Jsw Steel Limited - strike price 1150 expiring on 28APR2026
Delta for 1150 CE is 0.43
Historical price for 1150 CE is as follows
On 30 Mar JSWSTEEL was trading at 1122.50. The strike last trading price was 33.5, which was -5.55 lower than the previous day. The implied volatity was 35.71, the open interest changed by 233 which increased total open position to 362
On 27 Mar JSWSTEEL was trading at 1130.30. The strike last trading price was 39.45, which was -11.15 lower than the previous day. The implied volatity was 32.98, the open interest changed by 50 which increased total open position to 129
On 25 Mar JSWSTEEL was trading at 1156.00. The strike last trading price was 49.8, which was 6.5 higher than the previous day. The implied volatity was 29.72, the open interest changed by 23 which increased total open position to 78
On 24 Mar JSWSTEEL was trading at 1133.70. The strike last trading price was 43.95, which was 9.45 higher than the previous day. The implied volatity was 32.17, the open interest changed by -27 which decreased total open position to 56
On 23 Mar JSWSTEEL was trading at 1109.60. The strike last trading price was 33.7, which was -36.3 lower than the previous day. The implied volatity was 32.2, the open interest changed by 83 which increased total open position to 85
On 20 Mar JSWSTEEL was trading at 1169.60. The strike last trading price was 70, which was 25 higher than the previous day. The implied volatity was 35.63, the open interest changed by 0 which decreased total open position to 3
On 19 Mar JSWSTEEL was trading at 1130.90. The strike last trading price was 45, which was -7.5 lower than the previous day. The implied volatity was 30.85, the open interest changed by 1 which increased total open position to 3
On 18 Mar JSWSTEEL was trading at 1180.30. The strike last trading price was 52.5, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 17 Mar JSWSTEEL was trading at 1167.20. The strike last trading price was 52.5, which was -2.5 lower than the previous day. The implied volatity was 23.67, the open interest changed by 0 which decreased total open position to 1
On 16 Mar JSWSTEEL was trading at 1145.60. The strike last trading price was 55, which was -79.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar JSWSTEEL was trading at 1119.30. The strike last trading price was 55, which was -79.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 12 Mar JSWSTEEL was trading at 1172.60. The strike last trading price was 55, which was -79.1 lower than the previous day. The implied volatity was 19.36, the open interest changed by 0 which decreased total open position to 0
On 11 Mar JSWSTEEL was trading at 1178.80. The strike last trading price was 134.1, 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 Mar JSWSTEEL was trading at 1214.30. The strike last trading price was 134.1, 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 Mar JSWSTEEL was trading at 1192.60. The strike last trading price was 134.1, 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 Mar JSWSTEEL was trading at 1233.70. The strike last trading price was 134.1, 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 Mar JSWSTEEL was trading at 1248.10. The strike last trading price was 134.1, 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 Mar JSWSTEEL was trading at 1213.00. The strike last trading price was 134.1, 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 (28d) 1150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 1.23
Theta: -0.47
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 1122.50 | 54.25 | 2.95 | 31.53 | 520 | 331 | 720 |
| 27 Mar | 1130.30 | 50.55 | 11.5 | 33.91 | 269 | 23 | 389 |
| 25 Mar | 1156.00 | 39 | -11.1 | 33.24 | 198 | 7 | 344 |
| 24 Mar | 1133.70 | 50.1 | -19.1 | 34.75 | 209 | 163 | 339 |
| 23 Mar | 1109.60 | 69.2 | 37.15 | 39.3 | 65 | 9 | 176 |
| 20 Mar | 1169.60 | 32.5 | -14.55 | 30.64 | 230 | 165 | 167 |
| 19 Mar | 1130.90 | 47.05 | 29.55 | 30.51 | 1 | 0 | 1 |
| 18 Mar | 1180.30 | 17.5 | 1.05 | - | 0 | 0 | 0 |
| 17 Mar | 1167.20 | 17.5 | 1.05 | - | 0 | 0 | 1 |
| 16 Mar | 1145.60 | 17.5 | 1.05 | - | 0 | 0 | 0 |
| 13 Mar | 1119.30 | 17.5 | 1.05 | - | 0 | 0 | 0 |
| 12 Mar | 1172.60 | 17.5 | 1.05 | - | 0 | 0 | 0 |
| 11 Mar | 1178.80 | 17.5 | 1.05 | - | 0 | 0 | 1 |
| 10 Mar | 1214.30 | 17.5 | 1.05 | - | 0 | 0 | 1 |
| 9 Mar | 1192.60 | 17.5 | 1.05 | - | 0 | 0 | 1 |
| 6 Mar | 1233.70 | 17.5 | 1.05 | - | 0 | 0 | 1 |
| 5 Mar | 1248.10 | 17.5 | 1.05 | 31.42 | 1 | 0 | 0 |
| 4 Mar | 1213.00 | 16.45 | 0 | 4.73 | 0 | 0 | 0 |
For Jsw Steel Limited - strike price 1150 expiring on 28APR2026
Delta for 1150 PE is -0.58
Historical price for 1150 PE is as follows
On 30 Mar JSWSTEEL was trading at 1122.50. The strike last trading price was 54.25, which was 2.95 higher than the previous day. The implied volatity was 31.53, the open interest changed by 331 which increased total open position to 720
On 27 Mar JSWSTEEL was trading at 1130.30. The strike last trading price was 50.55, which was 11.5 higher than the previous day. The implied volatity was 33.91, the open interest changed by 23 which increased total open position to 389
On 25 Mar JSWSTEEL was trading at 1156.00. The strike last trading price was 39, which was -11.1 lower than the previous day. The implied volatity was 33.24, the open interest changed by 7 which increased total open position to 344
On 24 Mar JSWSTEEL was trading at 1133.70. The strike last trading price was 50.1, which was -19.1 lower than the previous day. The implied volatity was 34.75, the open interest changed by 163 which increased total open position to 339
On 23 Mar JSWSTEEL was trading at 1109.60. The strike last trading price was 69.2, which was 37.15 higher than the previous day. The implied volatity was 39.3, the open interest changed by 9 which increased total open position to 176
On 20 Mar JSWSTEEL was trading at 1169.60. The strike last trading price was 32.5, which was -14.55 lower than the previous day. The implied volatity was 30.64, the open interest changed by 165 which increased total open position to 167
On 19 Mar JSWSTEEL was trading at 1130.90. The strike last trading price was 47.05, which was 29.55 higher than the previous day. The implied volatity was 30.51, the open interest changed by 0 which decreased total open position to 1
On 18 Mar JSWSTEEL was trading at 1180.30. The strike last trading price was 17.5, which was 1.05 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 17.5, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar JSWSTEEL was trading at 1145.60. The strike last trading price was 17.5, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar JSWSTEEL was trading at 1119.30. The strike last trading price was 17.5, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar JSWSTEEL was trading at 1172.60. The strike last trading price was 17.5, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar JSWSTEEL was trading at 1178.80. The strike last trading price was 17.5, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar JSWSTEEL was trading at 1214.30. The strike last trading price was 17.5, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar JSWSTEEL was trading at 1192.60. The strike last trading price was 17.5, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar JSWSTEEL was trading at 1233.70. The strike last trading price was 17.5, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar JSWSTEEL was trading at 1248.10. The strike last trading price was 17.5, which was 1.05 higher than the previous day. The implied volatity was 31.42, the open interest changed by 0 which decreased total open position to 0
On 4 Mar JSWSTEEL was trading at 1213.00. The strike last trading price was 16.45, which was 0 lower than the previous day. The implied volatity was 4.73, the open interest changed by 0 which decreased total open position to 0
