JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
24 Mar 2026 09:10 AM IST
| JSWSTEEL 30-MAR-2026 1180 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Mar | 1131.90 | 4.25 | -14 | - | 1,124 | 0 | 397 | |||||||||
| 23 Mar | 1109.60 | 4.25 | -14 | 37.73 | 1,124 | -27 | 402 | |||||||||
| 20 Mar | 1169.60 | 17.7 | 11 | 28.17 | 6,675 | -18 | 433 | |||||||||
| 19 Mar | 1130.90 | 7.45 | -14.85 | 27.92 | 847 | -5 | 451 | |||||||||
| 18 Mar | 1180.30 | 21 | 1.75 | 26.52 | 1,252 | 249 | 457 | |||||||||
| 17 Mar | 1167.20 | 19.5 | 4.7 | 27.94 | 505 | 15 | 211 | |||||||||
| 16 Mar | 1145.60 | 14.05 | 2.8 | 30.11 | 567 | -29 | 199 | |||||||||
| 13 Mar | 1119.30 | 11.9 | -18.25 | 32.46 | 644 | 46 | 229 | |||||||||
| 12 Mar | 1172.60 | 30.15 | -3.35 | 29.08 | 465 | 53 | 185 | |||||||||
| 11 Mar | 1178.80 | 31.05 | -25.2 | 27.14 | 299 | 23 | 128 | |||||||||
| 10 Mar | 1214.30 | 54.9 | 11.7 | 22.86 | 166 | 63 | 106 | |||||||||
| 9 Mar | 1192.60 | 41.65 | -38.6 | 28.88 | 146 | 26 | 40 | |||||||||
| 6 Mar | 1233.70 | 80.25 | -10.65 | - | 0 | 0 | 14 | |||||||||
| 5 Mar | 1248.10 | 80.25 | -10.65 | 21.03 | 4 | 2 | 14 | |||||||||
| 4 Mar | 1213.00 | 90.9 | -1.5 | - | 9 | 0 | 12 | |||||||||
| 2 Mar | 1267.30 | 90.9 | -1.5 | 16.03 | 9 | -3 | 13 | |||||||||
| 27 Feb | 1264.70 | 93.1 | 17.3 | - | 0 | 0 | 16 | |||||||||
| 26 Feb | 1280.60 | 93.1 | 17.3 | - | 0 | 0 | 16 | |||||||||
| 25 Feb | 1275.00 | 93.1 | 17.3 | - | 22 | 0 | 16 | |||||||||
| 24 Feb | 1254.50 | 93.1 | 17.3 | 22.06 | 22 | 6 | 11 | |||||||||
| 23 Feb | 1240.50 | 75.8 | -5.2 | 18.01 | 4 | 3 | 5 | |||||||||
| 20 Feb | 1235.80 | 81 | -16 | 26.67 | 1 | 0 | 1 | |||||||||
| 19 Feb | 1228.40 | 97 | 54.7 | - | 0 | 0 | 1 | |||||||||
| 18 Feb | 1251.20 | 97 | 54.7 | 25.12 | 1 | 0 | 0 | |||||||||
| 17 Feb | 1244.60 | 42.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1248.20 | 42.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1232.00 | 42.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1247.90 | 42.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1249.20 | 42.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1244.10 | 42.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1245.00 | 42.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1236.20 | 42.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1239.80 | 42.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1228.20 | 42.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1229.40 | 42.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1199.20 | 42.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1191.50 | 42.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1214.40 | 42.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1237.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1218.70 | 42.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 1222.00 | 42.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 1170.00 | 42.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 1184.40 | 42.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 1174.60 | 42.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 1160.00 | 42.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 1184.10 | 42.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 1187.30 | 42.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 1181.80 | 42.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 1178.10 | 42.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1182.70 | 42.3 | 0 | 0.17 | 0 | 0 | 0 | |||||||||
| 9 Jan | 1158.80 | 42.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 1155.90 | 42.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1189.80 | 42.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1176.30 | 42.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1185.90 | 42.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1180.70 | 42.3 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Jan | 1171.50 | 42.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1164.80 | 42.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Jsw Steel Limited - strike price 1180 expiring on 30MAR2026
Delta for 1180 CE is -
Historical price for 1180 CE is as follows
On 24 Mar JSWSTEEL was trading at 1131.90. The strike last trading price was 4.25, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 397
On 23 Mar JSWSTEEL was trading at 1109.60. The strike last trading price was 4.25, which was -14 lower than the previous day. The implied volatity was 37.73, the open interest changed by -27 which decreased total open position to 402
On 20 Mar JSWSTEEL was trading at 1169.60. The strike last trading price was 17.7, which was 11 higher than the previous day. The implied volatity was 28.17, the open interest changed by -18 which decreased total open position to 433
On 19 Mar JSWSTEEL was trading at 1130.90. The strike last trading price was 7.45, which was -14.85 lower than the previous day. The implied volatity was 27.92, the open interest changed by -5 which decreased total open position to 451
On 18 Mar JSWSTEEL was trading at 1180.30. The strike last trading price was 21, which was 1.75 higher than the previous day. The implied volatity was 26.52, the open interest changed by 249 which increased total open position to 457
On 17 Mar JSWSTEEL was trading at 1167.20. The strike last trading price was 19.5, which was 4.7 higher than the previous day. The implied volatity was 27.94, the open interest changed by 15 which increased total open position to 211
On 16 Mar JSWSTEEL was trading at 1145.60. The strike last trading price was 14.05, which was 2.8 higher than the previous day. The implied volatity was 30.11, the open interest changed by -29 which decreased total open position to 199
On 13 Mar JSWSTEEL was trading at 1119.30. The strike last trading price was 11.9, which was -18.25 lower than the previous day. The implied volatity was 32.46, the open interest changed by 46 which increased total open position to 229
On 12 Mar JSWSTEEL was trading at 1172.60. The strike last trading price was 30.15, which was -3.35 lower than the previous day. The implied volatity was 29.08, the open interest changed by 53 which increased total open position to 185
On 11 Mar JSWSTEEL was trading at 1178.80. The strike last trading price was 31.05, which was -25.2 lower than the previous day. The implied volatity was 27.14, the open interest changed by 23 which increased total open position to 128
On 10 Mar JSWSTEEL was trading at 1214.30. The strike last trading price was 54.9, which was 11.7 higher than the previous day. The implied volatity was 22.86, the open interest changed by 63 which increased total open position to 106
On 9 Mar JSWSTEEL was trading at 1192.60. The strike last trading price was 41.65, which was -38.6 lower than the previous day. The implied volatity was 28.88, the open interest changed by 26 which increased total open position to 40
On 6 Mar JSWSTEEL was trading at 1233.70. The strike last trading price was 80.25, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 5 Mar JSWSTEEL was trading at 1248.10. The strike last trading price was 80.25, which was -10.65 lower than the previous day. The implied volatity was 21.03, the open interest changed by 2 which increased total open position to 14
On 4 Mar JSWSTEEL was trading at 1213.00. The strike last trading price was 90.9, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 2 Mar JSWSTEEL was trading at 1267.30. The strike last trading price was 90.9, which was -1.5 lower than the previous day. The implied volatity was 16.03, the open interest changed by -3 which decreased total open position to 13
On 27 Feb JSWSTEEL was trading at 1264.70. The strike last trading price was 93.1, which was 17.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 26 Feb JSWSTEEL was trading at 1280.60. The strike last trading price was 93.1, which was 17.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 25 Feb JSWSTEEL was trading at 1275.00. The strike last trading price was 93.1, which was 17.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 24 Feb JSWSTEEL was trading at 1254.50. The strike last trading price was 93.1, which was 17.3 higher than the previous day. The implied volatity was 22.06, the open interest changed by 6 which increased total open position to 11
On 23 Feb JSWSTEEL was trading at 1240.50. The strike last trading price was 75.8, which was -5.2 lower than the previous day. The implied volatity was 18.01, the open interest changed by 3 which increased total open position to 5
On 20 Feb JSWSTEEL was trading at 1235.80. The strike last trading price was 81, which was -16 lower than the previous day. The implied volatity was 26.67, the open interest changed by 0 which decreased total open position to 1
On 19 Feb JSWSTEEL was trading at 1228.40. The strike last trading price was 97, which was 54.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb JSWSTEEL was trading at 1251.20. The strike last trading price was 97, which was 54.7 higher than the previous day. The implied volatity was 25.12, the open interest changed by 0 which decreased total open position to 0
On 17 Feb JSWSTEEL was trading at 1244.60. The strike last trading price was 42.3, 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 Feb JSWSTEEL was trading at 1248.20. The strike last trading price was 42.3, 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 13 Feb JSWSTEEL was trading at 1232.00. The strike last trading price was 42.3, 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 12 Feb JSWSTEEL was trading at 1247.90. The strike last trading price was 42.3, 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 11 Feb JSWSTEEL was trading at 1249.20. The strike last trading price was 42.3, 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 10 Feb JSWSTEEL was trading at 1244.10. The strike last trading price was 42.3, 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 9 Feb JSWSTEEL was trading at 1245.00. The strike last trading price was 42.3, 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 Feb JSWSTEEL was trading at 1236.20. The strike last trading price was 42.3, 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 5 Feb JSWSTEEL was trading at 1239.80. The strike last trading price was 42.3, 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 4 Feb JSWSTEEL was trading at 1228.20. The strike last trading price was 42.3, 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 3 Feb JSWSTEEL was trading at 1229.40. The strike last trading price was 42.3, 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 Feb JSWSTEEL was trading at 1199.20. The strike last trading price was 42.3, 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 Feb JSWSTEEL was trading at 1191.50. The strike last trading price was 42.3, 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 Jan JSWSTEEL was trading at 1214.40. The strike last trading price was 42.3, 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 29 Jan JSWSTEEL was trading at 1237.50. 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 28 Jan JSWSTEEL was trading at 1218.70. The strike last trading price was 42.3, 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 Jan JSWSTEEL was trading at 1222.00. The strike last trading price was 42.3, 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 Jan JSWSTEEL was trading at 1170.00. The strike last trading price was 42.3, 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 22 Jan JSWSTEEL was trading at 1184.40. The strike last trading price was 42.3, 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 21 Jan JSWSTEEL was trading at 1174.60. The strike last trading price was 42.3, 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 Jan JSWSTEEL was trading at 1160.00. The strike last trading price was 42.3, 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 Jan JSWSTEEL was trading at 1184.10. The strike last trading price was 42.3, 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 Jan JSWSTEEL was trading at 1187.30. The strike last trading price was 42.3, 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 14 Jan JSWSTEEL was trading at 1181.80. The strike last trading price was 42.3, 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 13 Jan JSWSTEEL was trading at 1178.10. The strike last trading price was 42.3, 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 12 Jan JSWSTEEL was trading at 1182.70. The strike last trading price was 42.3, which was 0 lower than the previous day. The implied volatity was 0.17, 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 42.3, 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 Jan JSWSTEEL was trading at 1155.90. The strike last trading price was 42.3, 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 Jan JSWSTEEL was trading at 1189.80. The strike last trading price was 42.3, 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 Jan JSWSTEEL was trading at 1176.30. The strike last trading price was 42.3, 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 5 Jan JSWSTEEL was trading at 1185.90. The strike last trading price was 42.3, 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 Jan JSWSTEEL was trading at 1180.70. The strike last trading price was 42.3, 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 Jan JSWSTEEL was trading at 1171.50. The strike last trading price was 42.3, 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 31 Dec JSWSTEEL was trading at 1164.80. The strike last trading price was 42.3, 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 30MAR2026 1180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Mar | 1131.90 | 75.9 | 47.3 | - | 441 | 0 | 268 |
| 23 Mar | 1109.60 | 75.9 | 47.3 | 54.11 | 441 | -100 | 269 |
| 20 Mar | 1169.60 | 28.9 | -27.6 | 31.34 | 2,698 | 29 | 371 |
| 19 Mar | 1130.90 | 54.7 | 32.25 | 36.7 | 302 | -19 | 342 |
| 18 Mar | 1180.30 | 23.3 | -9.45 | 25.54 | 404 | 29 | 363 |
| 17 Mar | 1167.20 | 31.65 | -16.45 | 29.26 | 96 | -5 | 332 |
| 16 Mar | 1145.60 | 50.55 | -17.1 | 35 | 50 | -1 | 336 |
| 13 Mar | 1119.30 | 66.35 | 31.15 | 32.37 | 468 | -107 | 337 |
| 12 Mar | 1172.60 | 34.2 | 0.65 | 32.79 | 320 | 6 | 445 |
| 11 Mar | 1178.80 | 36.2 | 20.65 | 35.64 | 880 | -17 | 435 |
| 10 Mar | 1214.30 | 15.45 | -13.1 | 30.05 | 241 | -6 | 453 |
| 9 Mar | 1192.60 | 30.15 | 16.3 | 33.53 | 1,180 | 90 | 460 |
| 6 Mar | 1233.70 | 14.05 | 3.6 | 29.1 | 120 | -4 | 368 |
| 5 Mar | 1248.10 | 10.25 | -12.5 | 28.74 | 442 | 12 | 371 |
| 4 Mar | 1213.00 | 23.65 | 16.85 | 30.97 | 636 | -11 | 359 |
| 2 Mar | 1267.30 | 6.8 | 0.7 | 26.72 | 245 | 2 | 370 |
| 27 Feb | 1264.70 | 5.9 | 0.9 | 25.31 | 159 | 40 | 367 |
| 26 Feb | 1280.60 | 5.05 | -1.15 | 25.37 | 57 | 19 | 326 |
| 25 Feb | 1275.00 | 6.1 | -4.25 | 25.37 | 211 | 31 | 307 |
| 24 Feb | 1254.50 | 9.85 | -4 | 26.31 | 205 | 77 | 277 |
| 23 Feb | 1240.50 | 13.9 | -1.95 | 26.66 | 73 | 8 | 199 |
| 20 Feb | 1235.80 | 16.2 | -1.05 | 26.21 | 151 | 81 | 191 |
| 19 Feb | 1228.40 | 18.7 | 5.2 | 26.47 | 114 | 106 | 111 |
| 18 Feb | 1251.20 | 13.5 | -8.5 | 27.59 | 5 | 2 | 4 |
| 17 Feb | 1244.60 | 22 | 7 | 31.71 | 1 | 0 | 3 |
| 16 Feb | 1248.20 | 15 | -11.75 | - | 0 | 0 | 3 |
| 13 Feb | 1232.00 | 15 | -11.75 | 23.13 | 1 | 0 | 2 |
| 12 Feb | 1247.90 | 26.75 | -66.5 | - | 0 | 0 | 2 |
| 11 Feb | 1249.20 | 26.75 | -66.5 | - | 0 | 0 | 2 |
| 10 Feb | 1244.10 | 26.75 | -66.5 | - | 0 | 0 | 2 |
| 9 Feb | 1245.00 | 26.75 | -66.5 | - | 0 | 0 | 2 |
| 6 Feb | 1236.20 | 26.75 | -66.5 | - | 0 | 0 | 2 |
| 5 Feb | 1239.80 | 26.75 | -66.5 | - | 0 | 0 | 2 |
| 4 Feb | 1228.20 | 26.75 | -66.5 | - | 0 | 0 | 2 |
| 3 Feb | 1229.40 | 26.75 | -66.5 | - | 0 | 0 | 2 |
| 2 Feb | 1199.20 | 26.75 | -66.5 | - | 0 | 0 | 2 |
| 1 Feb | 1191.50 | 26.75 | -66.5 | - | 0 | 0 | 2 |
| 30 Jan | 1214.40 | 26.75 | -66.5 | 25.62 | 2 | 0 | 0 |
| 29 Jan | 1237.50 | - | - | - | 0 | 0 | 0 |
| 28 Jan | 1218.70 | 93.25 | 0 | 3.31 | 0 | 0 | 0 |
| 27 Jan | 1222.00 | 93.25 | 0 | 2.72 | 0 | 0 | 0 |
| 23 Jan | 1170.00 | 93.25 | 0 | 0.73 | 0 | 0 | 0 |
| 22 Jan | 1184.40 | 93.25 | 0 | 1.54 | 0 | 0 | 0 |
| 21 Jan | 1174.60 | 93.25 | 0 | 1.1 | 0 | 0 | 0 |
| 20 Jan | 1160.00 | 93.25 | 0 | 0.44 | 0 | 0 | 0 |
| 19 Jan | 1184.10 | 93.25 | 0 | 1.38 | 0 | 0 | 0 |
| 16 Jan | 1187.30 | 93.25 | 0 | 1.65 | 0 | 0 | 0 |
| 14 Jan | 1181.80 | 93.25 | 0 | 1.41 | 0 | 0 | 0 |
| 13 Jan | 1178.10 | 93.25 | 0 | 1.04 | 0 | 0 | 0 |
| 12 Jan | 1182.70 | 93.25 | 0 | 1.57 | 0 | 0 | 0 |
| 9 Jan | 1158.80 | 93.25 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 1155.90 | 93.25 | 0 | 0.25 | 0 | 0 | 0 |
| 7 Jan | 1189.80 | 93.25 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 1176.30 | 93.25 | 0 | 1.26 | 0 | 0 | 0 |
| 5 Jan | 1185.90 | 93.25 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 1180.70 | 93.25 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 1171.50 | 93.25 | 0 | 0.86 | 0 | 0 | 0 |
| 31 Dec | 1164.80 | 93.25 | 0 | - | 0 | 0 | 0 |
For Jsw Steel Limited - strike price 1180 expiring on 30MAR2026
Delta for 1180 PE is -
Historical price for 1180 PE is as follows
On 24 Mar JSWSTEEL was trading at 1131.90. The strike last trading price was 75.9, which was 47.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 268
On 23 Mar JSWSTEEL was trading at 1109.60. The strike last trading price was 75.9, which was 47.3 higher than the previous day. The implied volatity was 54.11, the open interest changed by -100 which decreased total open position to 269
On 20 Mar JSWSTEEL was trading at 1169.60. The strike last trading price was 28.9, which was -27.6 lower than the previous day. The implied volatity was 31.34, the open interest changed by 29 which increased total open position to 371
On 19 Mar JSWSTEEL was trading at 1130.90. The strike last trading price was 54.7, which was 32.25 higher than the previous day. The implied volatity was 36.7, the open interest changed by -19 which decreased total open position to 342
On 18 Mar JSWSTEEL was trading at 1180.30. The strike last trading price was 23.3, which was -9.45 lower than the previous day. The implied volatity was 25.54, the open interest changed by 29 which increased total open position to 363
On 17 Mar JSWSTEEL was trading at 1167.20. The strike last trading price was 31.65, which was -16.45 lower than the previous day. The implied volatity was 29.26, the open interest changed by -5 which decreased total open position to 332
On 16 Mar JSWSTEEL was trading at 1145.60. The strike last trading price was 50.55, which was -17.1 lower than the previous day. The implied volatity was 35, the open interest changed by -1 which decreased total open position to 336
On 13 Mar JSWSTEEL was trading at 1119.30. The strike last trading price was 66.35, which was 31.15 higher than the previous day. The implied volatity was 32.37, the open interest changed by -107 which decreased total open position to 337
On 12 Mar JSWSTEEL was trading at 1172.60. The strike last trading price was 34.2, which was 0.65 higher than the previous day. The implied volatity was 32.79, the open interest changed by 6 which increased total open position to 445
On 11 Mar JSWSTEEL was trading at 1178.80. The strike last trading price was 36.2, which was 20.65 higher than the previous day. The implied volatity was 35.64, the open interest changed by -17 which decreased total open position to 435
On 10 Mar JSWSTEEL was trading at 1214.30. The strike last trading price was 15.45, which was -13.1 lower than the previous day. The implied volatity was 30.05, the open interest changed by -6 which decreased total open position to 453
On 9 Mar JSWSTEEL was trading at 1192.60. The strike last trading price was 30.15, which was 16.3 higher than the previous day. The implied volatity was 33.53, the open interest changed by 90 which increased total open position to 460
On 6 Mar JSWSTEEL was trading at 1233.70. The strike last trading price was 14.05, which was 3.6 higher than the previous day. The implied volatity was 29.1, the open interest changed by -4 which decreased total open position to 368
On 5 Mar JSWSTEEL was trading at 1248.10. The strike last trading price was 10.25, which was -12.5 lower than the previous day. The implied volatity was 28.74, the open interest changed by 12 which increased total open position to 371
On 4 Mar JSWSTEEL was trading at 1213.00. The strike last trading price was 23.65, which was 16.85 higher than the previous day. The implied volatity was 30.97, the open interest changed by -11 which decreased total open position to 359
On 2 Mar JSWSTEEL was trading at 1267.30. The strike last trading price was 6.8, which was 0.7 higher than the previous day. The implied volatity was 26.72, the open interest changed by 2 which increased total open position to 370
On 27 Feb JSWSTEEL was trading at 1264.70. The strike last trading price was 5.9, which was 0.9 higher than the previous day. The implied volatity was 25.31, the open interest changed by 40 which increased total open position to 367
On 26 Feb JSWSTEEL was trading at 1280.60. The strike last trading price was 5.05, which was -1.15 lower than the previous day. The implied volatity was 25.37, the open interest changed by 19 which increased total open position to 326
On 25 Feb JSWSTEEL was trading at 1275.00. The strike last trading price was 6.1, which was -4.25 lower than the previous day. The implied volatity was 25.37, the open interest changed by 31 which increased total open position to 307
On 24 Feb JSWSTEEL was trading at 1254.50. The strike last trading price was 9.85, which was -4 lower than the previous day. The implied volatity was 26.31, the open interest changed by 77 which increased total open position to 277
On 23 Feb JSWSTEEL was trading at 1240.50. The strike last trading price was 13.9, which was -1.95 lower than the previous day. The implied volatity was 26.66, the open interest changed by 8 which increased total open position to 199
On 20 Feb JSWSTEEL was trading at 1235.80. The strike last trading price was 16.2, which was -1.05 lower than the previous day. The implied volatity was 26.21, the open interest changed by 81 which increased total open position to 191
On 19 Feb JSWSTEEL was trading at 1228.40. The strike last trading price was 18.7, which was 5.2 higher than the previous day. The implied volatity was 26.47, the open interest changed by 106 which increased total open position to 111
On 18 Feb JSWSTEEL was trading at 1251.20. The strike last trading price was 13.5, which was -8.5 lower than the previous day. The implied volatity was 27.59, the open interest changed by 2 which increased total open position to 4
On 17 Feb JSWSTEEL was trading at 1244.60. The strike last trading price was 22, which was 7 higher than the previous day. The implied volatity was 31.71, the open interest changed by 0 which decreased total open position to 3
On 16 Feb JSWSTEEL was trading at 1248.20. The strike last trading price was 15, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Feb JSWSTEEL was trading at 1232.00. The strike last trading price was 15, which was -11.75 lower than the previous day. The implied volatity was 23.13, the open interest changed by 0 which decreased total open position to 2
On 12 Feb JSWSTEEL was trading at 1247.90. The strike last trading price was 26.75, which was -66.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb JSWSTEEL was trading at 1249.20. The strike last trading price was 26.75, which was -66.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb JSWSTEEL was trading at 1244.10. The strike last trading price was 26.75, which was -66.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb JSWSTEEL was trading at 1245.00. The strike last trading price was 26.75, which was -66.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb JSWSTEEL was trading at 1236.20. The strike last trading price was 26.75, which was -66.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Feb JSWSTEEL was trading at 1239.80. The strike last trading price was 26.75, which was -66.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Feb JSWSTEEL was trading at 1228.20. The strike last trading price was 26.75, which was -66.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Feb JSWSTEEL was trading at 1229.40. The strike last trading price was 26.75, which was -66.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Feb JSWSTEEL was trading at 1199.20. The strike last trading price was 26.75, which was -66.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Feb JSWSTEEL was trading at 1191.50. The strike last trading price was 26.75, which was -66.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Jan JSWSTEEL was trading at 1214.40. The strike last trading price was 26.75, which was -66.5 lower than the previous day. The implied volatity was 25.62, the open interest changed by 0 which decreased total open position to 0
On 29 Jan JSWSTEEL was trading at 1237.50. 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 28 Jan JSWSTEEL was trading at 1218.70. The strike last trading price was 93.25, which was 0 lower than the previous day. The implied volatity was 3.31, the open interest changed by 0 which decreased total open position to 0
On 27 Jan JSWSTEEL was trading at 1222.00. The strike last trading price was 93.25, which was 0 lower than the previous day. The implied volatity was 2.72, the open interest changed by 0 which decreased total open position to 0
On 23 Jan JSWSTEEL was trading at 1170.00. The strike last trading price was 93.25, which was 0 lower than the previous day. The implied volatity was 0.73, 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 93.25, which was 0 lower than the previous day. The implied volatity was 1.54, 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 93.25, which was 0 lower than the previous day. The implied volatity was 1.1, 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 93.25, which was 0 lower than the previous day. The implied volatity was 0.44, 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 93.25, which was 0 lower than the previous day. The implied volatity was 1.38, 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 93.25, which was 0 lower than the previous day. The implied volatity was 1.65, 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 93.25, which was 0 lower than the previous day. The implied volatity was 1.41, 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 93.25, which was 0 lower than the previous day. The implied volatity was 1.04, 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 93.25, which was 0 lower than the previous day. The implied volatity was 1.57, 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 93.25, 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 Jan JSWSTEEL was trading at 1155.90. The strike last trading price was 93.25, which was 0 lower than the previous day. The implied volatity was 0.25, 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 93.25, 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 Jan JSWSTEEL was trading at 1176.30. The strike last trading price was 93.25, which was 0 lower than the previous day. The implied volatity was 1.26, 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 93.25, 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 Jan JSWSTEEL was trading at 1180.70. The strike last trading price was 93.25, 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 Jan JSWSTEEL was trading at 1171.50. The strike last trading price was 93.25, which was 0 lower than the previous day. The implied volatity was 0.86, 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 93.25, 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
