JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
20 Apr 2026 04:10 PM IST
| JSWSTEEL 28-Apr-2026 (7d) 1200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.9
Vega: 0
Theta: -0.54
Gamma: 0.00281
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Apr | 1274.50 | 76.15 | 28.000000000000007 | 33.15 | 451 | -134 | 420 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 1240.30 | 47.85 | 12.200000000000003 | 22.82 | 1,458 | -423 | 555 | |||||||||
| 16 Apr | 1214.90 | 35.35 | -6.199999999999996 | 27.8 | 1,013 | 35 | 978 | |||||||||
| 15 Apr | 1218.60 | 41.05 | 7 | 31.95 | 1,018 | 225 | 944 | |||||||||
| 13 Apr | 1204.20 | 33.15 | -8.950000000000003 | 30.76 | 713 | -16 | 720 | |||||||||
| 10 Apr | 1214.80 | 41.5 | 0.3500000000000014 | 29.57 | 890 | -62 | 737 | |||||||||
| 9 Apr | 1209.70 | 39.3 | 4.4 | 28.33 | 2,246 | -170 | 805 | |||||||||
| 8 Apr | 1194.30 | 34.9 | 12.2 | 30.55 | 1,986 | -40 | 978 | |||||||||
| 7 Apr | 1151.90 | 23.1 | 3.3 | 34.95 | 925 | 36 | 1,020 | |||||||||
| 6 Apr | 1133.60 | 19.25 | -2.15 | 37.62 | 804 | 161 | 984 | |||||||||
| 2 Apr | 1141.30 | 21.1 | 0.4 | 35.2 | 964 | -85 | 822 | |||||||||
| 1 Apr | 1140.40 | 20.95 | 4.8 | 33.22 | 1,608 | 478 | 907 | |||||||||
| 30 Mar | 1122.50 | 16.1 | -3.9 | 33.9 | 571 | 60 | 430 | |||||||||
| 27 Mar | 1130.30 | 20.4 | -6.9 | 32.03 | 411 | 80 | 363 | |||||||||
| 25 Mar | 1156.00 | 27 | 4.2 | 29.28 | 337 | 41 | 296 | |||||||||
| 24 Mar | 1133.70 | 22.8 | 3.35 | 30.66 | 219 | 11 | 256 | |||||||||
| 23 Mar | 1109.60 | 19.35 | -14.3 | 33.22 | 284 | 51 | 245 | |||||||||
| 20 Mar | 1169.60 | 32.65 | 12.75 | 27.08 | 163 | 55 | 197 | |||||||||
| 19 Mar | 1130.90 | 19.4 | -17.95 | 26.21 | 86 | 28 | 141 | |||||||||
| 18 Mar | 1180.30 | 37.35 | 4.5 | 27.78 | 38 | 0 | 112 | |||||||||
| 17 Mar | 1167.20 | 33 | 5.9 | 26.97 | 42 | 20 | 113 | |||||||||
| 16 Mar | 1145.60 | 27 | 5.35 | 28.41 | 78 | 51 | 78 | |||||||||
| 13 Mar | 1119.30 | 21 | -17 | 28.47 | 34 | 21 | 26 | |||||||||
| 12 Mar | 1172.60 | 38 | -13.75 | 25.55 | 15 | 4 | 6 | |||||||||
| 11 Mar | 1178.80 | 51.75 | -28.9 | - | 0 | 0 | 2 | |||||||||
| 10 Mar | 1214.30 | 51.75 | -28.9 | - | 4 | 0 | 2 | |||||||||
| 9 Mar | 1192.60 | 51.75 | -28.9 | 27.73 | 4 | 0 | 2 | |||||||||
| 6 Mar | 1233.70 | 80.65 | -6.35 | - | 0 | 1 | 0 | |||||||||
| 5 Mar | 1248.10 | 80.65 | -6.35 | 21.17 | 2 | 0 | 1 | |||||||||
| 4 Mar | 1213.00 | 87 | -5.45 | - | 1 | 0 | 1 | |||||||||
| 2 Mar | 1267.30 | 87 | -5.45 | 13.11 | 1 | 0 | 0 | |||||||||
| 27 Feb | 1264.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1280.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1275.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1254.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1240.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1235.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1228.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1251.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1244.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1248.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1232.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1247.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1249.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1244.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1245.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1236.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1239.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1228.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1229.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1199.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1191.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1214.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1237.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Jsw Steel Limited - strike price 1200 expiring on 28APR2026
Delta for 1200 CE is 0.9
Historical price for 1200 CE is as follows
On 20 Apr JSWSTEEL was trading at 1274.50. The strike last trading price was 76.15, which was 28.000000000000007 higher than the previous day. The implied volatity was 33.15, the open interest changed by -134 which decreased total open position to 420
On 17 Apr JSWSTEEL was trading at 1240.30. The strike last trading price was 47.85, which was 12.200000000000003 higher than the previous day. The implied volatity was 22.82, the open interest changed by -423 which decreased total open position to 555
On 16 Apr JSWSTEEL was trading at 1214.90. The strike last trading price was 35.35, which was -6.199999999999996 lower than the previous day. The implied volatity was 27.8, the open interest changed by 35 which increased total open position to 978
On 15 Apr JSWSTEEL was trading at 1218.60. The strike last trading price was 41.05, which was 7 higher than the previous day. The implied volatity was 31.95, the open interest changed by 225 which increased total open position to 944
On 13 Apr JSWSTEEL was trading at 1204.20. The strike last trading price was 33.15, which was -8.950000000000003 lower than the previous day. The implied volatity was 30.76, the open interest changed by -16 which decreased total open position to 720
On 10 Apr JSWSTEEL was trading at 1214.80. The strike last trading price was 41.5, which was 0.3500000000000014 higher than the previous day. The implied volatity was 29.57, the open interest changed by -62 which decreased total open position to 737
On 9 Apr JSWSTEEL was trading at 1209.70. The strike last trading price was 39.3, which was 4.4 higher than the previous day. The implied volatity was 28.33, the open interest changed by -170 which decreased total open position to 805
On 8 Apr JSWSTEEL was trading at 1194.30. The strike last trading price was 34.9, which was 12.2 higher than the previous day. The implied volatity was 30.55, the open interest changed by -40 which decreased total open position to 978
On 7 Apr JSWSTEEL was trading at 1151.90. The strike last trading price was 23.1, which was 3.3 higher than the previous day. The implied volatity was 34.95, the open interest changed by 36 which increased total open position to 1020
On 6 Apr JSWSTEEL was trading at 1133.60. The strike last trading price was 19.25, which was -2.15 lower than the previous day. The implied volatity was 37.62, the open interest changed by 161 which increased total open position to 984
On 2 Apr JSWSTEEL was trading at 1141.30. The strike last trading price was 21.1, which was 0.4 higher than the previous day. The implied volatity was 35.2, the open interest changed by -85 which decreased total open position to 822
On 1 Apr JSWSTEEL was trading at 1140.40. The strike last trading price was 20.95, which was 4.8 higher than the previous day. The implied volatity was 33.22, the open interest changed by 478 which increased total open position to 907
On 30 Mar JSWSTEEL was trading at 1122.50. The strike last trading price was 16.1, which was -3.9 lower than the previous day. The implied volatity was 33.9, the open interest changed by 60 which increased total open position to 430
On 27 Mar JSWSTEEL was trading at 1130.30. The strike last trading price was 20.4, which was -6.9 lower than the previous day. The implied volatity was 32.03, the open interest changed by 80 which increased total open position to 363
On 25 Mar JSWSTEEL was trading at 1156.00. The strike last trading price was 27, which was 4.2 higher than the previous day. The implied volatity was 29.28, the open interest changed by 41 which increased total open position to 296
On 24 Mar JSWSTEEL was trading at 1133.70. The strike last trading price was 22.8, which was 3.35 higher than the previous day. The implied volatity was 30.66, the open interest changed by 11 which increased total open position to 256
On 23 Mar JSWSTEEL was trading at 1109.60. The strike last trading price was 19.35, which was -14.3 lower than the previous day. The implied volatity was 33.22, the open interest changed by 51 which increased total open position to 245
On 20 Mar JSWSTEEL was trading at 1169.60. The strike last trading price was 32.65, which was 12.75 higher than the previous day. The implied volatity was 27.08, the open interest changed by 55 which increased total open position to 197
On 19 Mar JSWSTEEL was trading at 1130.90. The strike last trading price was 19.4, which was -17.95 lower than the previous day. The implied volatity was 26.21, the open interest changed by 28 which increased total open position to 141
On 18 Mar JSWSTEEL was trading at 1180.30. The strike last trading price was 37.35, which was 4.5 higher than the previous day. The implied volatity was 27.78, the open interest changed by 0 which decreased total open position to 112
On 17 Mar JSWSTEEL was trading at 1167.20. The strike last trading price was 33, which was 5.9 higher than the previous day. The implied volatity was 26.97, the open interest changed by 20 which increased total open position to 113
On 16 Mar JSWSTEEL was trading at 1145.60. The strike last trading price was 27, which was 5.35 higher than the previous day. The implied volatity was 28.41, the open interest changed by 51 which increased total open position to 78
On 13 Mar JSWSTEEL was trading at 1119.30. The strike last trading price was 21, which was -17 lower than the previous day. The implied volatity was 28.47, the open interest changed by 21 which increased total open position to 26
On 12 Mar JSWSTEEL was trading at 1172.60. The strike last trading price was 38, which was -13.75 lower than the previous day. The implied volatity was 25.55, the open interest changed by 4 which increased total open position to 6
On 11 Mar JSWSTEEL was trading at 1178.80. The strike last trading price was 51.75, which was -28.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar JSWSTEEL was trading at 1214.30. The strike last trading price was 51.75, which was -28.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar JSWSTEEL was trading at 1192.60. The strike last trading price was 51.75, which was -28.9 lower than the previous day. The implied volatity was 27.73, the open interest changed by 0 which decreased total open position to 2
On 6 Mar JSWSTEEL was trading at 1233.70. The strike last trading price was 80.65, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 5 Mar JSWSTEEL was trading at 1248.10. The strike last trading price was 80.65, which was -6.35 lower than the previous day. The implied volatity was 21.17, the open interest changed by 0 which decreased total open position to 1
On 4 Mar JSWSTEEL was trading at 1213.00. The strike last trading price was 87, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Mar JSWSTEEL was trading at 1267.30. The strike last trading price was 87, which was -5.45 lower than the previous day. The implied volatity was 13.11, the open interest changed by 0 which decreased total open position to 0
On 27 Feb JSWSTEEL was trading at 1264.70. 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 26 Feb JSWSTEEL was trading at 1280.60. 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 25 Feb JSWSTEEL was trading at 1275.00. 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 24 Feb JSWSTEEL was trading at 1254.50. The strike last trading price was 0, 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 Feb JSWSTEEL was trading at 1240.50. The strike last trading price was 0, 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 Feb JSWSTEEL was trading at 1235.80. The strike last trading price was 0, 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 Feb JSWSTEEL was trading at 1228.40. The strike last trading price was 0, 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 Feb JSWSTEEL was trading at 1251.20. The strike last trading price was 0, 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 Feb JSWSTEEL was trading at 1244.60. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 (7d) 1200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0
Theta: -0.56
Gamma: 0.00283
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Apr | 1274.50 | 3.3 | -6.1000000000000005 | 33.36 | 1,508 | 200 | 834 |
| 17 Apr | 1240.30 | 9 | -9.7 | 29.15 | 1,271 | 6 | 633 |
| 16 Apr | 1214.90 | 19 | 0 | 30.77 | 823 | -6 | 628 |
| 15 Apr | 1218.60 | 18.8 | -8.45 | 30.43 | 760 | 71 | 635 |
| 13 Apr | 1204.20 | 27 | 4.850000000000001 | 31.02 | 624 | 4 | 567 |
| 10 Apr | 1214.80 | 22.05 | -4.800000000000001 | 27 | 817 | -29 | 561 |
| 9 Apr | 1209.70 | 27.65 | -10.25 | 31.85 | 1,014 | -57 | 596 |
| 8 Apr | 1194.30 | 36.6 | -31.35 | 33.56 | 757 | 273 | 655 |
| 7 Apr | 1151.90 | 63.5 | -13.75 | 37.13 | 56 | -10 | 383 |
| 6 Apr | 1133.60 | 77.25 | 1.55 | 35.24 | 17 | 2 | 394 |
| 2 Apr | 1141.30 | 75.95 | 3.45 | 33.87 | 15 | -3 | 393 |
| 1 Apr | 1140.40 | 72.5 | -15.5 | 32.68 | 96 | 30 | 396 |
| 30 Mar | 1122.50 | 88 | 6 | 30.27 | 278 | 202 | 364 |
| 27 Mar | 1130.30 | 81.95 | 16.95 | 33.81 | 13 | 3 | 162 |
| 25 Mar | 1156.00 | 65 | -13.95 | 32.32 | 50 | 21 | 158 |
| 24 Mar | 1133.70 | 78.95 | -21.4 | 33.83 | 49 | 35 | 133 |
| 23 Mar | 1109.60 | 104 | 46 | 40.9 | 79 | 53 | 98 |
| 20 Mar | 1169.60 | 58 | -11.15 | 31.12 | 43 | 17 | 37 |
| 19 Mar | 1130.90 | 69.15 | -1.8 | 24.5 | 3 | 1 | 20 |
| 18 Mar | 1180.30 | 70.95 | -6.9 | - | 0 | 0 | 19 |
| 17 Mar | 1167.20 | 70.95 | -6.9 | - | 5 | 0 | 19 |
| 16 Mar | 1145.60 | 70.95 | -6.9 | 29.08 | 5 | 4 | 18 |
| 13 Mar | 1119.30 | 77.85 | 22.85 | 22.4 | 6 | -3 | 14 |
| 12 Mar | 1172.60 | 55 | 5.4 | 29.33 | 1 | 0 | 18 |
| 11 Mar | 1178.80 | 49.6 | 15.6 | 27.09 | 2 | -1 | 18 |
| 10 Mar | 1214.30 | 34 | -18.85 | 28.36 | 4 | 0 | 18 |
| 9 Mar | 1192.60 | 52.85 | 23.35 | 31.92 | 6 | -4 | 18 |
| 6 Mar | 1233.70 | 29.5 | 4.05 | 27.06 | 8 | 1 | 25 |
| 5 Mar | 1248.10 | 25.1 | -14.45 | 27.58 | 19 | 9 | 23 |
| 4 Mar | 1213.00 | 39.55 | 17.55 | 27.86 | 11 | 8 | 14 |
| 2 Mar | 1267.30 | 22 | -30.1 | 28.02 | 6 | 5 | 5 |
| 27 Feb | 1264.70 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 1280.60 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 1275.00 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 1254.50 | 52.1 | 0 | 4.13 | 0 | 0 | 0 |
| 23 Feb | 1240.50 | 0 | 0 | 3.39 | 0 | 0 | 0 |
| 20 Feb | 1235.80 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1228.40 | 0 | 0 | 2.94 | 0 | 0 | 0 |
| 18 Feb | 1251.20 | 0 | 0 | 3.93 | 0 | 0 | 0 |
| 17 Feb | 1244.60 | 0 | 0 | 3.46 | 0 | 0 | 0 |
| 16 Feb | 1248.20 | 0 | 0 | 3.79 | 0 | 0 | 0 |
| 13 Feb | 1232.00 | 0 | 0 | 3.29 | 0 | 0 | 0 |
| 12 Feb | 1247.90 | 0 | 0 | 3.57 | 0 | 0 | 0 |
| 11 Feb | 1249.20 | 0 | 0 | 3.82 | 0 | 0 | 0 |
| 10 Feb | 1244.10 | 0 | 0 | 3.53 | 0 | 0 | 0 |
| 9 Feb | 1245.00 | 0 | 0 | 3.57 | 0 | 0 | 0 |
| 6 Feb | 1236.20 | 0 | 0 | 2.83 | 0 | 0 | 0 |
| 5 Feb | 1239.80 | 0 | 0 | 2.86 | 0 | 0 | 0 |
| 4 Feb | 1228.20 | 0 | 0 | 2.77 | 0 | 0 | 0 |
| 3 Feb | 1229.40 | 0 | 0 | 3.04 | 0 | 0 | 0 |
| 2 Feb | 1199.20 | 0 | 0 | 1.39 | 0 | 0 | 0 |
| 1 Feb | 1191.50 | 0 | 0 | 1.29 | 0 | 0 | 0 |
| 30 Jan | 1214.40 | 0 | 0 | 1.95 | 0 | 0 | 0 |
| 29 Jan | 1237.50 | 0 | 0 | 2.96 | 0 | 0 | 0 |
For Jsw Steel Limited - strike price 1200 expiring on 28APR2026
Delta for 1200 PE is -0.11
Historical price for 1200 PE is as follows
On 20 Apr JSWSTEEL was trading at 1274.50. The strike last trading price was 3.3, which was -6.1000000000000005 lower than the previous day. The implied volatity was 33.36, the open interest changed by 200 which increased total open position to 834
On 17 Apr JSWSTEEL was trading at 1240.30. The strike last trading price was 9, which was -9.7 lower than the previous day. The implied volatity was 29.15, the open interest changed by 6 which increased total open position to 633
On 16 Apr JSWSTEEL was trading at 1214.90. The strike last trading price was 19, which was 0 lower than the previous day. The implied volatity was 30.77, the open interest changed by -6 which decreased total open position to 628
On 15 Apr JSWSTEEL was trading at 1218.60. The strike last trading price was 18.8, which was -8.45 lower than the previous day. The implied volatity was 30.43, the open interest changed by 71 which increased total open position to 635
On 13 Apr JSWSTEEL was trading at 1204.20. The strike last trading price was 27, which was 4.850000000000001 higher than the previous day. The implied volatity was 31.02, the open interest changed by 4 which increased total open position to 567
On 10 Apr JSWSTEEL was trading at 1214.80. The strike last trading price was 22.05, which was -4.800000000000001 lower than the previous day. The implied volatity was 27, the open interest changed by -29 which decreased total open position to 561
On 9 Apr JSWSTEEL was trading at 1209.70. The strike last trading price was 27.65, which was -10.25 lower than the previous day. The implied volatity was 31.85, the open interest changed by -57 which decreased total open position to 596
On 8 Apr JSWSTEEL was trading at 1194.30. The strike last trading price was 36.6, which was -31.35 lower than the previous day. The implied volatity was 33.56, the open interest changed by 273 which increased total open position to 655
On 7 Apr JSWSTEEL was trading at 1151.90. The strike last trading price was 63.5, which was -13.75 lower than the previous day. The implied volatity was 37.13, the open interest changed by -10 which decreased total open position to 383
On 6 Apr JSWSTEEL was trading at 1133.60. The strike last trading price was 77.25, which was 1.55 higher than the previous day. The implied volatity was 35.24, the open interest changed by 2 which increased total open position to 394
On 2 Apr JSWSTEEL was trading at 1141.30. The strike last trading price was 75.95, which was 3.45 higher than the previous day. The implied volatity was 33.87, the open interest changed by -3 which decreased total open position to 393
On 1 Apr JSWSTEEL was trading at 1140.40. The strike last trading price was 72.5, which was -15.5 lower than the previous day. The implied volatity was 32.68, the open interest changed by 30 which increased total open position to 396
On 30 Mar JSWSTEEL was trading at 1122.50. The strike last trading price was 88, which was 6 higher than the previous day. The implied volatity was 30.27, the open interest changed by 202 which increased total open position to 364
On 27 Mar JSWSTEEL was trading at 1130.30. The strike last trading price was 81.95, which was 16.95 higher than the previous day. The implied volatity was 33.81, the open interest changed by 3 which increased total open position to 162
On 25 Mar JSWSTEEL was trading at 1156.00. The strike last trading price was 65, which was -13.95 lower than the previous day. The implied volatity was 32.32, the open interest changed by 21 which increased total open position to 158
On 24 Mar JSWSTEEL was trading at 1133.70. The strike last trading price was 78.95, which was -21.4 lower than the previous day. The implied volatity was 33.83, the open interest changed by 35 which increased total open position to 133
On 23 Mar JSWSTEEL was trading at 1109.60. The strike last trading price was 104, which was 46 higher than the previous day. The implied volatity was 40.9, the open interest changed by 53 which increased total open position to 98
On 20 Mar JSWSTEEL was trading at 1169.60. The strike last trading price was 58, which was -11.15 lower than the previous day. The implied volatity was 31.12, the open interest changed by 17 which increased total open position to 37
On 19 Mar JSWSTEEL was trading at 1130.90. The strike last trading price was 69.15, which was -1.8 lower than the previous day. The implied volatity was 24.5, the open interest changed by 1 which increased total open position to 20
On 18 Mar JSWSTEEL was trading at 1180.30. The strike last trading price was 70.95, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 17 Mar JSWSTEEL was trading at 1167.20. The strike last trading price was 70.95, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 16 Mar JSWSTEEL was trading at 1145.60. The strike last trading price was 70.95, which was -6.9 lower than the previous day. The implied volatity was 29.08, the open interest changed by 4 which increased total open position to 18
On 13 Mar JSWSTEEL was trading at 1119.30. The strike last trading price was 77.85, which was 22.85 higher than the previous day. The implied volatity was 22.4, the open interest changed by -3 which decreased total open position to 14
On 12 Mar JSWSTEEL was trading at 1172.60. The strike last trading price was 55, which was 5.4 higher than the previous day. The implied volatity was 29.33, the open interest changed by 0 which decreased total open position to 18
On 11 Mar JSWSTEEL was trading at 1178.80. The strike last trading price was 49.6, which was 15.6 higher than the previous day. The implied volatity was 27.09, the open interest changed by -1 which decreased total open position to 18
On 10 Mar JSWSTEEL was trading at 1214.30. The strike last trading price was 34, which was -18.85 lower than the previous day. The implied volatity was 28.36, the open interest changed by 0 which decreased total open position to 18
On 9 Mar JSWSTEEL was trading at 1192.60. The strike last trading price was 52.85, which was 23.35 higher than the previous day. The implied volatity was 31.92, the open interest changed by -4 which decreased total open position to 18
On 6 Mar JSWSTEEL was trading at 1233.70. The strike last trading price was 29.5, which was 4.05 higher than the previous day. The implied volatity was 27.06, the open interest changed by 1 which increased total open position to 25
On 5 Mar JSWSTEEL was trading at 1248.10. The strike last trading price was 25.1, which was -14.45 lower than the previous day. The implied volatity was 27.58, the open interest changed by 9 which increased total open position to 23
On 4 Mar JSWSTEEL was trading at 1213.00. The strike last trading price was 39.55, which was 17.55 higher than the previous day. The implied volatity was 27.86, the open interest changed by 8 which increased total open position to 14
On 2 Mar JSWSTEEL was trading at 1267.30. The strike last trading price was 22, which was -30.1 lower than the previous day. The implied volatity was 28.02, the open interest changed by 5 which increased total open position to 5
On 27 Feb JSWSTEEL was trading at 1264.70. 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 26 Feb JSWSTEEL was trading at 1280.60. 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 25 Feb JSWSTEEL was trading at 1275.00. 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 24 Feb JSWSTEEL was trading at 1254.50. The strike last trading price was 52.1, which was 0 lower than the previous day. The implied volatity was 4.13, the open interest changed by 0 which decreased total open position to 0
On 23 Feb JSWSTEEL was trading at 1240.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.39, the open interest changed by 0 which decreased total open position to 0
On 20 Feb JSWSTEEL was trading at 1235.80. The strike last trading price was 0, 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 Feb JSWSTEEL was trading at 1228.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.94, the open interest changed by 0 which decreased total open position to 0
On 18 Feb JSWSTEEL was trading at 1251.20. The strike last trading price was 0, 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 17 Feb JSWSTEEL was trading at 1244.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.46, 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 0, 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 13 Feb JSWSTEEL was trading at 1232.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.29, 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 0, which was 0 lower than the previous day. The implied volatity was 3.57, 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 0, which was 0 lower than the previous day. The implied volatity was 3.82, 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 0, which was 0 lower than the previous day. The implied volatity was 3.53, 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 0, which was 0 lower than the previous day. The implied volatity was 3.57, 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 0, which was 0 lower than the previous day. The implied volatity was 2.83, 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 0, which was 0 lower than the previous day. The implied volatity was 2.86, 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 0, which was 0 lower than the previous day. The implied volatity was 2.77, 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 0, which was 0 lower than the previous day. The implied volatity was 3.04, 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 0, which was 0 lower than the previous day. The implied volatity was 1.39, 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 0, which was 0 lower than the previous day. The implied volatity was 1.29, 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 0, which was 0 lower than the previous day. The implied volatity was 1.95, 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 0, which was 0 lower than the previous day. The implied volatity was 2.96, the open interest changed by 0 which decreased total open position to 0
