JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
13 Mar 2026 04:10 PM IST
| JSWSTEEL 30-MAR-2026 1200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.19
Vega: 0.65
Theta: -0.67
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 1119.30 | 7.75 | -13.55 | 32.29 | 1,750 | 160 | 982 | |||||||||
| 12 Mar | 1172.60 | 21.7 | -2.8 | 29.28 | 992 | -12 | 836 | |||||||||
| 11 Mar | 1178.80 | 22.5 | -19.55 | 27.62 | 1,757 | 261 | 853 | |||||||||
| 10 Mar | 1214.30 | 42.65 | 9.25 | 24.52 | 729 | -48 | 609 | |||||||||
| 9 Mar | 1192.60 | 31 | -23.85 | 30.64 | 1,155 | 181 | 654 | |||||||||
| 6 Mar | 1233.70 | 55.35 | -11.1 | 26.66 | 66 | 14 | 474 | |||||||||
| 5 Mar | 1248.10 | 64.5 | 18.15 | 21.86 | 939 | 217 | 460 | |||||||||
| 4 Mar | 1213.00 | 45.35 | -34.9 | 28.53 | 262 | 13 | 241 | |||||||||
| 2 Mar | 1267.30 | 81.75 | 1.45 | 22.79 | 211 | -50 | 228 | |||||||||
| 27 Feb | 1264.70 | 80.25 | -13.05 | 20.8 | 43 | 5 | 276 | |||||||||
|
|
||||||||||||||||
| 26 Feb | 1280.60 | 92.65 | 1.65 | 15.25 | 41 | 22 | 268 | |||||||||
| 25 Feb | 1275.00 | 90.45 | 15.9 | 21.27 | 72 | 10 | 245 | |||||||||
| 24 Feb | 1254.50 | 76.1 | 11.75 | 21.3 | 68 | 29 | 235 | |||||||||
| 23 Feb | 1240.50 | 64.05 | 2.6 | 21.61 | 41 | 16 | 208 | |||||||||
| 20 Feb | 1235.80 | 59.2 | 1 | 20.7 | 86 | 47 | 192 | |||||||||
| 19 Feb | 1228.40 | 57.5 | -19.4 | 22.51 | 102 | 62 | 145 | |||||||||
| 18 Feb | 1251.20 | 77 | 5.55 | 21.3 | 45 | 12 | 75 | |||||||||
| 17 Feb | 1244.60 | 71.45 | -6.55 | 23.31 | 45 | 41 | 64 | |||||||||
| 16 Feb | 1248.20 | 78 | 13 | 24.68 | 12 | 10 | 22 | |||||||||
| 13 Feb | 1232.00 | 65 | -11 | 23.23 | 2 | 1 | 11 | |||||||||
| 12 Feb | 1247.90 | 76 | 24 | - | 0 | 0 | 10 | |||||||||
| 11 Feb | 1249.20 | 76 | 24 | - | 0 | 0 | 10 | |||||||||
| 10 Feb | 1244.10 | 76 | 24 | - | 0 | 0 | 10 | |||||||||
| 9 Feb | 1245.00 | 76 | 24 | - | 0 | 0 | 10 | |||||||||
| 6 Feb | 1236.20 | 76 | 24 | - | 0 | 0 | 10 | |||||||||
| 5 Feb | 1239.80 | 76 | 24 | - | 0 | 0 | 10 | |||||||||
| 4 Feb | 1228.20 | 76 | 24 | - | 0 | 0 | 10 | |||||||||
| 3 Feb | 1229.40 | 76 | 24 | 25.87 | 1 | 0 | 9 | |||||||||
| 2 Feb | 1199.20 | 52 | -15.1 | 23.31 | 5 | 1 | 10 | |||||||||
| 1 Feb | 1191.50 | 67.1 | -12.9 | - | 0 | 0 | 9 | |||||||||
| 30 Jan | 1214.40 | 67.1 | -12.9 | 25.29 | 14 | 5 | 7 | |||||||||
| 29 Jan | 1237.50 | 80 | 44.15 | 21.5 | 2 | 1 | 1 | |||||||||
| 28 Jan | 1218.70 | 35.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 1222.00 | 35.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 1170.00 | 35.85 | 0 | 0.5 | 0 | 0 | 0 | |||||||||
| 22 Jan | 1184.40 | 35.85 | 0 | 0.02 | 0 | 0 | 0 | |||||||||
| 21 Jan | 1174.60 | 35.85 | 0 | 0.2 | 0 | 0 | 0 | |||||||||
| 20 Jan | 1160.00 | 35.85 | 0 | 0.77 | 0 | 0 | 0 | |||||||||
| 19 Jan | 1184.10 | 35.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 1187.30 | 35.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 1181.80 | 35.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 1178.10 | 35.85 | 0 | 0.02 | 0 | 0 | 0 | |||||||||
| 12 Jan | 1182.70 | 35.85 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
| 9 Jan | 1158.80 | 35.85 | 0 | 0.79 | 0 | 0 | 0 | |||||||||
| 8 Jan | 1155.90 | 35.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1189.80 | 35.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1176.30 | 35.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1185.90 | 35.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1180.70 | 35.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1171.50 | 35.85 | 0 | 0.09 | 0 | 0 | 0 | |||||||||
| 31 Dec | 1164.80 | 35.85 | 0 | - | 0 | 0 | 0 | |||||||||
For Jsw Steel Limited - strike price 1200 expiring on 30MAR2026
Delta for 1200 CE is 0.19
Historical price for 1200 CE is as follows
On 13 Mar JSWSTEEL was trading at 1119.30. The strike last trading price was 7.75, which was -13.55 lower than the previous day. The implied volatity was 32.29, the open interest changed by 160 which increased total open position to 982
On 12 Mar JSWSTEEL was trading at 1172.60. The strike last trading price was 21.7, which was -2.8 lower than the previous day. The implied volatity was 29.28, the open interest changed by -12 which decreased total open position to 836
On 11 Mar JSWSTEEL was trading at 1178.80. The strike last trading price was 22.5, which was -19.55 lower than the previous day. The implied volatity was 27.62, the open interest changed by 261 which increased total open position to 853
On 10 Mar JSWSTEEL was trading at 1214.30. The strike last trading price was 42.65, which was 9.25 higher than the previous day. The implied volatity was 24.52, the open interest changed by -48 which decreased total open position to 609
On 9 Mar JSWSTEEL was trading at 1192.60. The strike last trading price was 31, which was -23.85 lower than the previous day. The implied volatity was 30.64, the open interest changed by 181 which increased total open position to 654
On 6 Mar JSWSTEEL was trading at 1233.70. The strike last trading price was 55.35, which was -11.1 lower than the previous day. The implied volatity was 26.66, the open interest changed by 14 which increased total open position to 474
On 5 Mar JSWSTEEL was trading at 1248.10. The strike last trading price was 64.5, which was 18.15 higher than the previous day. The implied volatity was 21.86, the open interest changed by 217 which increased total open position to 460
On 4 Mar JSWSTEEL was trading at 1213.00. The strike last trading price was 45.35, which was -34.9 lower than the previous day. The implied volatity was 28.53, the open interest changed by 13 which increased total open position to 241
On 2 Mar JSWSTEEL was trading at 1267.30. The strike last trading price was 81.75, which was 1.45 higher than the previous day. The implied volatity was 22.79, the open interest changed by -50 which decreased total open position to 228
On 27 Feb JSWSTEEL was trading at 1264.70. The strike last trading price was 80.25, which was -13.05 lower than the previous day. The implied volatity was 20.8, the open interest changed by 5 which increased total open position to 276
On 26 Feb JSWSTEEL was trading at 1280.60. The strike last trading price was 92.65, which was 1.65 higher than the previous day. The implied volatity was 15.25, the open interest changed by 22 which increased total open position to 268
On 25 Feb JSWSTEEL was trading at 1275.00. The strike last trading price was 90.45, which was 15.9 higher than the previous day. The implied volatity was 21.27, the open interest changed by 10 which increased total open position to 245
On 24 Feb JSWSTEEL was trading at 1254.50. The strike last trading price was 76.1, which was 11.75 higher than the previous day. The implied volatity was 21.3, the open interest changed by 29 which increased total open position to 235
On 23 Feb JSWSTEEL was trading at 1240.50. The strike last trading price was 64.05, which was 2.6 higher than the previous day. The implied volatity was 21.61, the open interest changed by 16 which increased total open position to 208
On 20 Feb JSWSTEEL was trading at 1235.80. The strike last trading price was 59.2, which was 1 higher than the previous day. The implied volatity was 20.7, the open interest changed by 47 which increased total open position to 192
On 19 Feb JSWSTEEL was trading at 1228.40. The strike last trading price was 57.5, which was -19.4 lower than the previous day. The implied volatity was 22.51, the open interest changed by 62 which increased total open position to 145
On 18 Feb JSWSTEEL was trading at 1251.20. The strike last trading price was 77, which was 5.55 higher than the previous day. The implied volatity was 21.3, the open interest changed by 12 which increased total open position to 75
On 17 Feb JSWSTEEL was trading at 1244.60. The strike last trading price was 71.45, which was -6.55 lower than the previous day. The implied volatity was 23.31, the open interest changed by 41 which increased total open position to 64
On 16 Feb JSWSTEEL was trading at 1248.20. The strike last trading price was 78, which was 13 higher than the previous day. The implied volatity was 24.68, the open interest changed by 10 which increased total open position to 22
On 13 Feb JSWSTEEL was trading at 1232.00. The strike last trading price was 65, which was -11 lower than the previous day. The implied volatity was 23.23, the open interest changed by 1 which increased total open position to 11
On 12 Feb JSWSTEEL was trading at 1247.90. The strike last trading price was 76, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 11 Feb JSWSTEEL was trading at 1249.20. The strike last trading price was 76, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 10 Feb JSWSTEEL was trading at 1244.10. The strike last trading price was 76, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 9 Feb JSWSTEEL was trading at 1245.00. The strike last trading price was 76, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 6 Feb JSWSTEEL was trading at 1236.20. The strike last trading price was 76, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 5 Feb JSWSTEEL was trading at 1239.80. The strike last trading price was 76, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 4 Feb JSWSTEEL was trading at 1228.20. The strike last trading price was 76, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 3 Feb JSWSTEEL was trading at 1229.40. The strike last trading price was 76, which was 24 higher than the previous day. The implied volatity was 25.87, the open interest changed by 0 which decreased total open position to 9
On 2 Feb JSWSTEEL was trading at 1199.20. The strike last trading price was 52, which was -15.1 lower than the previous day. The implied volatity was 23.31, the open interest changed by 1 which increased total open position to 10
On 1 Feb JSWSTEEL was trading at 1191.50. The strike last trading price was 67.1, which was -12.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 30 Jan JSWSTEEL was trading at 1214.40. The strike last trading price was 67.1, which was -12.9 lower than the previous day. The implied volatity was 25.29, the open interest changed by 5 which increased total open position to 7
On 29 Jan JSWSTEEL was trading at 1237.50. The strike last trading price was 80, which was 44.15 higher than the previous day. The implied volatity was 21.5, the open interest changed by 1 which increased total open position to 1
On 28 Jan JSWSTEEL was trading at 1218.70. The strike last trading price was 35.85, 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 35.85, 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 35.85, which was 0 lower than the previous day. The implied volatity was 0.5, 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 35.85, which was 0 lower than the previous day. The implied volatity was 0.02, 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 35.85, which was 0 lower than the previous day. The implied volatity was 0.2, 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 35.85, which was 0 lower than the previous day. The implied volatity was 0.77, 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 35.85, 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 35.85, 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 35.85, 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 35.85, which was 0 lower than the previous day. The implied volatity was 0.02, 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 35.85, which was 0 lower than the previous day. The implied volatity was 0.14, 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 35.85, which was 0 lower than the previous day. The implied volatity was 0.79, 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 35.85, 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 35.85, 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 35.85, 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 35.85, 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 35.85, 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 35.85, which was 0 lower than the previous day. The implied volatity was 0.09, 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 35.85, 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 1200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0.71
Theta: -0.48
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 1119.30 | 84.7 | 37.9 | 36 | 260 | -66 | 465 |
| 12 Mar | 1172.60 | 46.3 | 2.5 | 33.7 | 282 | -32 | 534 |
| 11 Mar | 1178.80 | 47.5 | 25.3 | 36.14 | 1,696 | -57 | 564 |
| 10 Mar | 1214.30 | 21.5 | -16 | 29.24 | 788 | 97 | 622 |
| 9 Mar | 1192.60 | 41 | 21.4 | 32.4 | 963 | -89 | 525 |
| 6 Mar | 1233.70 | 19.45 | 4.65 | 28.41 | 589 | 6 | 618 |
| 5 Mar | 1248.10 | 15 | -14.8 | 28.59 | 1,450 | -19 | 613 |
| 4 Mar | 1213.00 | 31.3 | 21.1 | 30.58 | 3,263 | -137 | 634 |
| 2 Mar | 1267.30 | 10 | 0.8 | 26.24 | 899 | 113 | 763 |
| 27 Feb | 1264.70 | 8.1 | 0.85 | 24.14 | 309 | 54 | 651 |
| 26 Feb | 1280.60 | 7.75 | -1.35 | 25.17 | 224 | 86 | 601 |
| 25 Feb | 1275.00 | 9.35 | -5 | 25.35 | 718 | 188 | 515 |
| 24 Feb | 1254.50 | 13.55 | -5.55 | 25.62 | 239 | 57 | 328 |
| 23 Feb | 1240.50 | 19.1 | -1.55 | 26.32 | 263 | 1 | 271 |
| 20 Feb | 1235.80 | 21 | -1.95 | 25.23 | 185 | -8 | 270 |
| 19 Feb | 1228.40 | 24.2 | 7.95 | 25.65 | 133 | 16 | 276 |
| 18 Feb | 1251.20 | 15.7 | -4.8 | 25.11 | 362 | 114 | 224 |
| 17 Feb | 1244.60 | 20.85 | 1.75 | 26.39 | 54 | 13 | 110 |
| 16 Feb | 1248.20 | 19.35 | -5 | 26.18 | 35 | 15 | 97 |
| 13 Feb | 1232.00 | 24.8 | 5.1 | 25.57 | 48 | 19 | 82 |
| 12 Feb | 1247.90 | 20 | 0.25 | 26.09 | 14 | 2 | 62 |
| 11 Feb | 1249.20 | 19.75 | -0.1 | 25.55 | 3 | -1 | 59 |
| 10 Feb | 1244.10 | 19.85 | 0.2 | 24.67 | 15 | -1 | 61 |
| 9 Feb | 1245.00 | 19.65 | -3.8 | 24.55 | 32 | 17 | 62 |
| 6 Feb | 1236.20 | 23.05 | -1.8 | 24.51 | 121 | -95 | 43 |
| 5 Feb | 1239.80 | 25 | -2.5 | 26.45 | 34 | 16 | 128 |
| 4 Feb | 1228.20 | 27.5 | -0.3 | 24.76 | 41 | 18 | 113 |
| 3 Feb | 1229.40 | 27.9 | -12.75 | 25.78 | 106 | 70 | 95 |
| 2 Feb | 1199.20 | 40.6 | -3.4 | 26.01 | 9 | 2 | 24 |
| 1 Feb | 1191.50 | 44 | 4.95 | 27.79 | 19 | 11 | 21 |
| 30 Jan | 1214.40 | 39.05 | 7.05 | 28.2 | 12 | 6 | 9 |
| 29 Jan | 1237.50 | 32 | -74.45 | 29.47 | 4 | 3 | 3 |
| 28 Jan | 1218.70 | 106.45 | 0 | 2.18 | 0 | 0 | 0 |
| 27 Jan | 1222.00 | 106.45 | 0 | 1.58 | 0 | 0 | 0 |
| 23 Jan | 1170.00 | 106.45 | 0 | 0.02 | 0 | 0 | 0 |
| 22 Jan | 1184.40 | 106.45 | 0 | 0.54 | 0 | 0 | 0 |
| 21 Jan | 1174.60 | 106.45 | 0 | 0.05 | 0 | 0 | 0 |
| 20 Jan | 1160.00 | 106.45 | 0 | 0.16 | 0 | 0 | 0 |
| 19 Jan | 1184.10 | 106.45 | 0 | 0.34 | 0 | 0 | 0 |
| 16 Jan | 1187.30 | 106.45 | 0 | 0.63 | 0 | 0 | 0 |
| 14 Jan | 1181.80 | 106.45 | 0 | 0.38 | 0 | 0 | 0 |
| 13 Jan | 1178.10 | 106.45 | 0 | 0.12 | 0 | 0 | 0 |
| 12 Jan | 1182.70 | 106.45 | 0 | 0.57 | 0 | 0 | 0 |
| 9 Jan | 1158.80 | 106.45 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 1155.90 | 106.45 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 1189.80 | 106.45 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 1176.30 | 106.45 | 0 | 0.31 | 0 | 0 | 0 |
| 5 Jan | 1185.90 | 106.45 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 1180.70 | 106.45 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 1171.50 | 106.45 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 1164.80 | 106.45 | 0 | - | 0 | 0 | 0 |
For Jsw Steel Limited - strike price 1200 expiring on 30MAR2026
Delta for 1200 PE is -0.78
Historical price for 1200 PE is as follows
On 13 Mar JSWSTEEL was trading at 1119.30. The strike last trading price was 84.7, which was 37.9 higher than the previous day. The implied volatity was 36, the open interest changed by -66 which decreased total open position to 465
On 12 Mar JSWSTEEL was trading at 1172.60. The strike last trading price was 46.3, which was 2.5 higher than the previous day. The implied volatity was 33.7, the open interest changed by -32 which decreased total open position to 534
On 11 Mar JSWSTEEL was trading at 1178.80. The strike last trading price was 47.5, which was 25.3 higher than the previous day. The implied volatity was 36.14, the open interest changed by -57 which decreased total open position to 564
On 10 Mar JSWSTEEL was trading at 1214.30. The strike last trading price was 21.5, which was -16 lower than the previous day. The implied volatity was 29.24, the open interest changed by 97 which increased total open position to 622
On 9 Mar JSWSTEEL was trading at 1192.60. The strike last trading price was 41, which was 21.4 higher than the previous day. The implied volatity was 32.4, the open interest changed by -89 which decreased total open position to 525
On 6 Mar JSWSTEEL was trading at 1233.70. The strike last trading price was 19.45, which was 4.65 higher than the previous day. The implied volatity was 28.41, the open interest changed by 6 which increased total open position to 618
On 5 Mar JSWSTEEL was trading at 1248.10. The strike last trading price was 15, which was -14.8 lower than the previous day. The implied volatity was 28.59, the open interest changed by -19 which decreased total open position to 613
On 4 Mar JSWSTEEL was trading at 1213.00. The strike last trading price was 31.3, which was 21.1 higher than the previous day. The implied volatity was 30.58, the open interest changed by -137 which decreased total open position to 634
On 2 Mar JSWSTEEL was trading at 1267.30. The strike last trading price was 10, which was 0.8 higher than the previous day. The implied volatity was 26.24, the open interest changed by 113 which increased total open position to 763
On 27 Feb JSWSTEEL was trading at 1264.70. The strike last trading price was 8.1, which was 0.85 higher than the previous day. The implied volatity was 24.14, the open interest changed by 54 which increased total open position to 651
On 26 Feb JSWSTEEL was trading at 1280.60. The strike last trading price was 7.75, which was -1.35 lower than the previous day. The implied volatity was 25.17, the open interest changed by 86 which increased total open position to 601
On 25 Feb JSWSTEEL was trading at 1275.00. The strike last trading price was 9.35, which was -5 lower than the previous day. The implied volatity was 25.35, the open interest changed by 188 which increased total open position to 515
On 24 Feb JSWSTEEL was trading at 1254.50. The strike last trading price was 13.55, which was -5.55 lower than the previous day. The implied volatity was 25.62, the open interest changed by 57 which increased total open position to 328
On 23 Feb JSWSTEEL was trading at 1240.50. The strike last trading price was 19.1, which was -1.55 lower than the previous day. The implied volatity was 26.32, the open interest changed by 1 which increased total open position to 271
On 20 Feb JSWSTEEL was trading at 1235.80. The strike last trading price was 21, which was -1.95 lower than the previous day. The implied volatity was 25.23, the open interest changed by -8 which decreased total open position to 270
On 19 Feb JSWSTEEL was trading at 1228.40. The strike last trading price was 24.2, which was 7.95 higher than the previous day. The implied volatity was 25.65, the open interest changed by 16 which increased total open position to 276
On 18 Feb JSWSTEEL was trading at 1251.20. The strike last trading price was 15.7, which was -4.8 lower than the previous day. The implied volatity was 25.11, the open interest changed by 114 which increased total open position to 224
On 17 Feb JSWSTEEL was trading at 1244.60. The strike last trading price was 20.85, which was 1.75 higher than the previous day. The implied volatity was 26.39, the open interest changed by 13 which increased total open position to 110
On 16 Feb JSWSTEEL was trading at 1248.20. The strike last trading price was 19.35, which was -5 lower than the previous day. The implied volatity was 26.18, the open interest changed by 15 which increased total open position to 97
On 13 Feb JSWSTEEL was trading at 1232.00. The strike last trading price was 24.8, which was 5.1 higher than the previous day. The implied volatity was 25.57, the open interest changed by 19 which increased total open position to 82
On 12 Feb JSWSTEEL was trading at 1247.90. The strike last trading price was 20, which was 0.25 higher than the previous day. The implied volatity was 26.09, the open interest changed by 2 which increased total open position to 62
On 11 Feb JSWSTEEL was trading at 1249.20. The strike last trading price was 19.75, which was -0.1 lower than the previous day. The implied volatity was 25.55, the open interest changed by -1 which decreased total open position to 59
On 10 Feb JSWSTEEL was trading at 1244.10. The strike last trading price was 19.85, which was 0.2 higher than the previous day. The implied volatity was 24.67, the open interest changed by -1 which decreased total open position to 61
On 9 Feb JSWSTEEL was trading at 1245.00. The strike last trading price was 19.65, which was -3.8 lower than the previous day. The implied volatity was 24.55, the open interest changed by 17 which increased total open position to 62
On 6 Feb JSWSTEEL was trading at 1236.20. The strike last trading price was 23.05, which was -1.8 lower than the previous day. The implied volatity was 24.51, the open interest changed by -95 which decreased total open position to 43
On 5 Feb JSWSTEEL was trading at 1239.80. The strike last trading price was 25, which was -2.5 lower than the previous day. The implied volatity was 26.45, the open interest changed by 16 which increased total open position to 128
On 4 Feb JSWSTEEL was trading at 1228.20. The strike last trading price was 27.5, which was -0.3 lower than the previous day. The implied volatity was 24.76, the open interest changed by 18 which increased total open position to 113
On 3 Feb JSWSTEEL was trading at 1229.40. The strike last trading price was 27.9, which was -12.75 lower than the previous day. The implied volatity was 25.78, the open interest changed by 70 which increased total open position to 95
On 2 Feb JSWSTEEL was trading at 1199.20. The strike last trading price was 40.6, which was -3.4 lower than the previous day. The implied volatity was 26.01, the open interest changed by 2 which increased total open position to 24
On 1 Feb JSWSTEEL was trading at 1191.50. The strike last trading price was 44, which was 4.95 higher than the previous day. The implied volatity was 27.79, the open interest changed by 11 which increased total open position to 21
On 30 Jan JSWSTEEL was trading at 1214.40. The strike last trading price was 39.05, which was 7.05 higher than the previous day. The implied volatity was 28.2, the open interest changed by 6 which increased total open position to 9
On 29 Jan JSWSTEEL was trading at 1237.50. The strike last trading price was 32, which was -74.45 lower than the previous day. The implied volatity was 29.47, the open interest changed by 3 which increased total open position to 3
On 28 Jan JSWSTEEL was trading at 1218.70. The strike last trading price was 106.45, which was 0 lower than the previous day. The implied volatity was 2.18, 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 106.45, which was 0 lower than the previous day. The implied volatity was 1.58, 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 106.45, which was 0 lower than the previous day. The implied volatity was 0.02, 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 106.45, which was 0 lower than the previous day. The implied volatity was 0.54, 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 106.45, which was 0 lower than the previous day. The implied volatity was 0.05, 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 106.45, which was 0 lower than the previous day. The implied volatity was 0.16, 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 106.45, which was 0 lower than the previous day. The implied volatity was 0.34, 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 106.45, which was 0 lower than the previous day. The implied volatity was 0.63, 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 106.45, which was 0 lower than the previous day. The implied volatity was 0.38, 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 106.45, which was 0 lower than the previous day. The implied volatity was 0.12, 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 106.45, which was 0 lower than the previous day. The implied volatity was 0.57, 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 106.45, 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 106.45, 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 106.45, 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 106.45, which was 0 lower than the previous day. The implied volatity was 0.31, 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 106.45, 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 106.45, 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 106.45, 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 106.45, 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
