JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
22 Apr 2026 04:10 PM IST
| JSWSTEEL 28-Apr-2026 (6d) 1220 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 0
Theta: -0.88
Gamma: 0.00524
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 1263.40 | 48.2 | -14.599999999999994 | 27.07 | 84 | -3 | 288 | |||||||||
| 21 Apr | 1279.60 | 62.05 | 3.1999999999999957 | 26.06 | 32 | -6 | 292 | |||||||||
| 20 Apr | 1274.50 | 58.6 | 24.300000000000004 | 23.08 | 311 | -14 | 298 | |||||||||
| 17 Apr | 1240.30 | 33.5 | 9.399999999999999 | 22.45 | 1,708 | -63 | 314 | |||||||||
| 16 Apr | 1214.90 | 24 | -4.899999999999999 | 27.35 | 1,464 | -58 | 377 | |||||||||
| 15 Apr | 1218.60 | 29 | 5.149999999999999 | 30.49 | 726 | 32 | 439 | |||||||||
| 13 Apr | 1204.20 | 23.6 | -7.199999999999999 | 29.44 | 648 | 74 | 407 | |||||||||
| 10 Apr | 1214.80 | 30.2 | 0.09999999999999787 | 29.91 | 1,227 | 60 | 343 | |||||||||
| 9 Apr | 1209.70 | 28.95 | 4.05 | 28.24 | 1,380 | 113 | 288 | |||||||||
| 8 Apr | 1194.30 | 25.35 | 8.65 | 29.96 | 359 | 26 | 178 | |||||||||
| 7 Apr | 1151.90 | 17.1 | 2.7 | 34.89 | 111 | 35 | 154 | |||||||||
| 6 Apr | 1133.60 | 13.9 | -1.65 | 37.02 | 138 | 39 | 118 | |||||||||
| 2 Apr | 1141.30 | 15.1 | -0.4 | 34.31 | 81 | 0 | 77 | |||||||||
| 1 Apr | 1140.40 | 15.55 | 3.55 | 33.06 | 144 | 12 | 76 | |||||||||
| 30 Mar | 1122.50 | 12.2 | -2.8 | 34.11 | 113 | 16 | 64 | |||||||||
| 27 Mar | 1130.30 | 15.25 | -5.85 | 31.85 | 63 | 29 | 48 | |||||||||
| 25 Mar | 1156.00 | 21.1 | -3.9 | 29.67 | 18 | 13 | 18 | |||||||||
| 24 Mar | 1133.70 | 25 | -4.65 | - | 0 | 0 | 5 | |||||||||
| 23 Mar | 1109.60 | 25 | -4.65 | - | 0 | 0 | 5 | |||||||||
| 20 Mar | 1169.60 | 25 | -4.65 | 26.9 | 1 | 0 | 4 | |||||||||
| 19 Mar | 1130.90 | 29.65 | -52.2 | - | 4 | 0 | 4 | |||||||||
| 18 Mar | 1180.30 | 29.65 | -52.2 | 26.81 | 4 | 3 | 3 | |||||||||
| 17 Mar | 1167.20 | 81.85 | 0 | 2.71 | 0 | 0 | 0 | |||||||||
| 16 Mar | 1145.60 | 81.85 | 0 | 4.35 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1119.30 | 81.85 | 0 | 5.61 | 0 | 0 | 0 | |||||||||
| 12 Mar | 1172.60 | 81.85 | 0 | 2.03 | 0 | 0 | 0 | |||||||||
| 11 Mar | 1178.80 | 81.85 | 0 | 1.99 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1214.30 | 81.85 | 0 | 0.02 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1192.60 | 81.85 | 0 | 1.06 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1233.70 | 81.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1248.10 | 81.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1213.00 | 81.85 | 0 | 0.08 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1267.30 | 81.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1264.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1280.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1275.00 | 81.85 | 0 | - | 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 | 0.14 | 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 1220 expiring on 28APR2026
Delta for 1220 CE is 0.85
Historical price for 1220 CE is as follows
On 22 Apr JSWSTEEL was trading at 1263.40. The strike last trading price was 48.2, which was -14.599999999999994 lower than the previous day. The implied volatity was 27.07, the open interest changed by -3 which decreased total open position to 288
On 21 Apr JSWSTEEL was trading at 1279.60. The strike last trading price was 62.05, which was 3.1999999999999957 higher than the previous day. The implied volatity was 26.06, the open interest changed by -6 which decreased total open position to 292
On 20 Apr JSWSTEEL was trading at 1274.50. The strike last trading price was 58.6, which was 24.300000000000004 higher than the previous day. The implied volatity was 23.08, the open interest changed by -14 which decreased total open position to 298
On 17 Apr JSWSTEEL was trading at 1240.30. The strike last trading price was 33.5, which was 9.399999999999999 higher than the previous day. The implied volatity was 22.45, the open interest changed by -63 which decreased total open position to 314
On 16 Apr JSWSTEEL was trading at 1214.90. The strike last trading price was 24, which was -4.899999999999999 lower than the previous day. The implied volatity was 27.35, the open interest changed by -58 which decreased total open position to 377
On 15 Apr JSWSTEEL was trading at 1218.60. The strike last trading price was 29, which was 5.149999999999999 higher than the previous day. The implied volatity was 30.49, the open interest changed by 32 which increased total open position to 439
On 13 Apr JSWSTEEL was trading at 1204.20. The strike last trading price was 23.6, which was -7.199999999999999 lower than the previous day. The implied volatity was 29.44, the open interest changed by 74 which increased total open position to 407
On 10 Apr JSWSTEEL was trading at 1214.80. The strike last trading price was 30.2, which was 0.09999999999999787 higher than the previous day. The implied volatity was 29.91, the open interest changed by 60 which increased total open position to 343
On 9 Apr JSWSTEEL was trading at 1209.70. The strike last trading price was 28.95, which was 4.05 higher than the previous day. The implied volatity was 28.24, the open interest changed by 113 which increased total open position to 288
On 8 Apr JSWSTEEL was trading at 1194.30. The strike last trading price was 25.35, which was 8.65 higher than the previous day. The implied volatity was 29.96, the open interest changed by 26 which increased total open position to 178
On 7 Apr JSWSTEEL was trading at 1151.90. The strike last trading price was 17.1, which was 2.7 higher than the previous day. The implied volatity was 34.89, the open interest changed by 35 which increased total open position to 154
On 6 Apr JSWSTEEL was trading at 1133.60. The strike last trading price was 13.9, which was -1.65 lower than the previous day. The implied volatity was 37.02, the open interest changed by 39 which increased total open position to 118
On 2 Apr JSWSTEEL was trading at 1141.30. The strike last trading price was 15.1, which was -0.4 lower than the previous day. The implied volatity was 34.31, the open interest changed by 0 which decreased total open position to 77
On 1 Apr JSWSTEEL was trading at 1140.40. The strike last trading price was 15.55, which was 3.55 higher than the previous day. The implied volatity was 33.06, the open interest changed by 12 which increased total open position to 76
On 30 Mar JSWSTEEL was trading at 1122.50. The strike last trading price was 12.2, which was -2.8 lower than the previous day. The implied volatity was 34.11, the open interest changed by 16 which increased total open position to 64
On 27 Mar JSWSTEEL was trading at 1130.30. The strike last trading price was 15.25, which was -5.85 lower than the previous day. The implied volatity was 31.85, the open interest changed by 29 which increased total open position to 48
On 25 Mar JSWSTEEL was trading at 1156.00. The strike last trading price was 21.1, which was -3.9 lower than the previous day. The implied volatity was 29.67, the open interest changed by 13 which increased total open position to 18
On 24 Mar JSWSTEEL was trading at 1133.70. The strike last trading price was 25, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Mar JSWSTEEL was trading at 1109.60. The strike last trading price was 25, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Mar JSWSTEEL was trading at 1169.60. The strike last trading price was 25, which was -4.65 lower than the previous day. The implied volatity was 26.9, the open interest changed by 0 which decreased total open position to 4
On 19 Mar JSWSTEEL was trading at 1130.90. The strike last trading price was 29.65, which was -52.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 Mar JSWSTEEL was trading at 1180.30. The strike last trading price was 29.65, which was -52.2 lower than the previous day. The implied volatity was 26.81, the open interest changed by 3 which increased total open position to 3
On 17 Mar JSWSTEEL was trading at 1167.20. The strike last trading price was 81.85, which was 0 lower than the previous day. The implied volatity was 2.71, the open interest changed by 0 which decreased total open position to 0
On 16 Mar JSWSTEEL was trading at 1145.60. The strike last trading price was 81.85, which was 0 lower than the previous day. The implied volatity was 4.35, the open interest changed by 0 which decreased total open position to 0
On 13 Mar JSWSTEEL was trading at 1119.30. The strike last trading price was 81.85, which was 0 lower than the previous day. The implied volatity was 5.61, the open interest changed by 0 which decreased total open position to 0
On 12 Mar JSWSTEEL was trading at 1172.60. The strike last trading price was 81.85, which was 0 lower than the previous day. The implied volatity was 2.03, the open interest changed by 0 which decreased total open position to 0
On 11 Mar JSWSTEEL was trading at 1178.80. The strike last trading price was 81.85, which was 0 lower than the previous day. The implied volatity was 1.99, the open interest changed by 0 which decreased total open position to 0
On 10 Mar JSWSTEEL was trading at 1214.30. The strike last trading price was 81.85, 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 9 Mar JSWSTEEL was trading at 1192.60. The strike last trading price was 81.85, which was 0 lower than the previous day. The implied volatity was 1.06, the open interest changed by 0 which decreased total open position to 0
On 6 Mar JSWSTEEL was trading at 1233.70. The strike last trading price was 81.85, 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 Mar JSWSTEEL was trading at 1248.10. The strike last trading price was 81.85, 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 4 Mar JSWSTEEL was trading at 1213.00. The strike last trading price was 81.85, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 2 Mar JSWSTEEL was trading at 1267.30. The strike last trading price was 81.85, 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 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 81.85, 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 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 0.14, 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 (6d) 1220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 0
Theta: -0.62
Gamma: 0.00499
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 1263.40 | 3.1 | -0.5499999999999998 | 26.38 | 681 | 42 | 563 |
| 21 Apr | 1279.60 | 3.55 | -2.3 | 31.77 | 633 | -11 | 520 |
| 20 Apr | 1274.50 | 5.8 | -9.45 | 32.32 | 975 | 83 | 530 |
| 17 Apr | 1240.30 | 14.75 | -12.850000000000001 | 28.71 | 1,473 | 261 | 446 |
| 16 Apr | 1214.90 | 26.8 | 0.15000000000000213 | 29.5 | 901 | 23 | 185 |
| 15 Apr | 1218.60 | 26.05 | -11.3 | 28.56 | 359 | 22 | 164 |
| 13 Apr | 1204.20 | 37.2 | 6.650000000000002 | 30.23 | 133 | -15 | 143 |
| 10 Apr | 1214.80 | 29.5 | -6.450000000000003 | 25.83 | 529 | 73 | 161 |
| 9 Apr | 1209.70 | 37.85 | -10.05 | 32.27 | 227 | 52 | 89 |
| 8 Apr | 1194.30 | 47.3 | -42.65 | 33.34 | 35 | -4 | 37 |
| 7 Apr | 1151.90 | 89.95 | 6.9 | - | 0 | 0 | 41 |
| 6 Apr | 1133.60 | 89.95 | 6.9 | - | 0 | 0 | 41 |
| 2 Apr | 1141.30 | 89.95 | 6.9 | 32.96 | 10 | 0 | 42 |
| 1 Apr | 1140.40 | 83.05 | 6.35 | 28.42 | 41 | 23 | 41 |
| 30 Mar | 1122.50 | 76.7 | -29.3 | - | 0 | 0 | 0 |
| 27 Mar | 1130.30 | 76.7 | -29.3 | - | 0 | 0 | 18 |
| 25 Mar | 1156.00 | 76.7 | -29.3 | 31.17 | 9 | 3 | 18 |
| 24 Mar | 1133.70 | 106 | 34.5 | 44.05 | 2 | 0 | 15 |
| 23 Mar | 1109.60 | 71.5 | 12 | - | 0 | 0 | 15 |
| 20 Mar | 1169.60 | 71.5 | 12 | 31.69 | 2 | 0 | 16 |
| 19 Mar | 1130.90 | 59.5 | -43.95 | - | 5 | 0 | 16 |
| 18 Mar | 1180.30 | 59.5 | -43.95 | 25.57 | 5 | 4 | 15 |
| 17 Mar | 1167.20 | 103.45 | 42.3 | - | 11 | 0 | 11 |
| 16 Mar | 1145.60 | 103.45 | 42.3 | - | 11 | 11 | 0 |
| 13 Mar | 1119.30 | 103.45 | 42.3 | 30.46 | 11 | 0 | 0 |
| 12 Mar | 1172.60 | 61.15 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1178.80 | 61.15 | 0 | 0.39 | 0 | 0 | 0 |
| 10 Mar | 1214.30 | 61.15 | 0 | 1.11 | 0 | 0 | 0 |
| 9 Mar | 1192.60 | 61.15 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1233.70 | 61.15 | 0 | 1.7 | 0 | 0 | 0 |
| 5 Mar | 1248.10 | 61.15 | 0 | 2.76 | 0 | 0 | 0 |
| 4 Mar | 1213.00 | 61.15 | 0 | 0.42 | 0 | 0 | 0 |
| 2 Mar | 1267.30 | 61.15 | 0 | 3.71 | 0 | 0 | 0 |
| 27 Feb | 1264.70 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 1280.60 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 1275.00 | 61.15 | 0 | 3.76 | 0 | 0 | 0 |
| 24 Feb | 1254.50 | 0 | 0 | 2.98 | 0 | 0 | 0 |
| 23 Feb | 1240.50 | 0 | 0 | 2.31 | 0 | 0 | 0 |
| 20 Feb | 1235.80 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1228.40 | 0 | 0 | 1.88 | 0 | 0 | 0 |
| 18 Feb | 1251.20 | 0 | 0 | 2.9 | 0 | 0 | 0 |
| 17 Feb | 1244.60 | 0 | 0 | 2.43 | 0 | 0 | 0 |
| 16 Feb | 1248.20 | 0 | 0 | 2.78 | 0 | 0 | 0 |
| 13 Feb | 1232.00 | 0 | 0 | 2.28 | 0 | 0 | 0 |
| 12 Feb | 1247.90 | 0 | 0 | 2.57 | 0 | 0 | 0 |
| 11 Feb | 1249.20 | 0 | 0 | 2.83 | 0 | 0 | 0 |
| 10 Feb | 1244.10 | 0 | 0 | 2.51 | 0 | 0 | 0 |
| 9 Feb | 1245.00 | 0 | 0 | 2.59 | 0 | 0 | 0 |
| 6 Feb | 1236.20 | 0 | 0 | 1.86 | 0 | 0 | 0 |
| 5 Feb | 1239.80 | 0 | 0 | 1.9 | 0 | 0 | 0 |
| 4 Feb | 1228.20 | 0 | 0 | 1.81 | 0 | 0 | 0 |
| 3 Feb | 1229.40 | 0 | 0 | 2.09 | 0 | 0 | 0 |
| 2 Feb | 1199.20 | 0 | 0 | 0.45 | 0 | 0 | 0 |
| 1 Feb | 1191.50 | 0 | 0 | 0.35 | 0 | 0 | 0 |
| 30 Jan | 1214.40 | 0 | 0 | 1 | 0 | 0 | 0 |
| 29 Jan | 1237.50 | 0 | 0 | 2.03 | 0 | 0 | 0 |
For Jsw Steel Limited - strike price 1220 expiring on 28APR2026
Delta for 1220 PE is -0.14
Historical price for 1220 PE is as follows
On 22 Apr JSWSTEEL was trading at 1263.40. The strike last trading price was 3.1, which was -0.5499999999999998 lower than the previous day. The implied volatity was 26.38, the open interest changed by 42 which increased total open position to 563
On 21 Apr JSWSTEEL was trading at 1279.60. The strike last trading price was 3.55, which was -2.3 lower than the previous day. The implied volatity was 31.77, the open interest changed by -11 which decreased total open position to 520
On 20 Apr JSWSTEEL was trading at 1274.50. The strike last trading price was 5.8, which was -9.45 lower than the previous day. The implied volatity was 32.32, the open interest changed by 83 which increased total open position to 530
On 17 Apr JSWSTEEL was trading at 1240.30. The strike last trading price was 14.75, which was -12.850000000000001 lower than the previous day. The implied volatity was 28.71, the open interest changed by 261 which increased total open position to 446
On 16 Apr JSWSTEEL was trading at 1214.90. The strike last trading price was 26.8, which was 0.15000000000000213 higher than the previous day. The implied volatity was 29.5, the open interest changed by 23 which increased total open position to 185
On 15 Apr JSWSTEEL was trading at 1218.60. The strike last trading price was 26.05, which was -11.3 lower than the previous day. The implied volatity was 28.56, the open interest changed by 22 which increased total open position to 164
On 13 Apr JSWSTEEL was trading at 1204.20. The strike last trading price was 37.2, which was 6.650000000000002 higher than the previous day. The implied volatity was 30.23, the open interest changed by -15 which decreased total open position to 143
On 10 Apr JSWSTEEL was trading at 1214.80. The strike last trading price was 29.5, which was -6.450000000000003 lower than the previous day. The implied volatity was 25.83, the open interest changed by 73 which increased total open position to 161
On 9 Apr JSWSTEEL was trading at 1209.70. The strike last trading price was 37.85, which was -10.05 lower than the previous day. The implied volatity was 32.27, the open interest changed by 52 which increased total open position to 89
On 8 Apr JSWSTEEL was trading at 1194.30. The strike last trading price was 47.3, which was -42.65 lower than the previous day. The implied volatity was 33.34, the open interest changed by -4 which decreased total open position to 37
On 7 Apr JSWSTEEL was trading at 1151.90. The strike last trading price was 89.95, which was 6.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 6 Apr JSWSTEEL was trading at 1133.60. The strike last trading price was 89.95, which was 6.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 2 Apr JSWSTEEL was trading at 1141.30. The strike last trading price was 89.95, which was 6.9 higher than the previous day. The implied volatity was 32.96, the open interest changed by 0 which decreased total open position to 42
On 1 Apr JSWSTEEL was trading at 1140.40. The strike last trading price was 83.05, which was 6.35 higher than the previous day. The implied volatity was 28.42, the open interest changed by 23 which increased total open position to 41
On 30 Mar JSWSTEEL was trading at 1122.50. The strike last trading price was 76.7, which was -29.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar JSWSTEEL was trading at 1130.30. The strike last trading price was 76.7, which was -29.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 25 Mar JSWSTEEL was trading at 1156.00. The strike last trading price was 76.7, which was -29.3 lower than the previous day. The implied volatity was 31.17, the open interest changed by 3 which increased total open position to 18
On 24 Mar JSWSTEEL was trading at 1133.70. The strike last trading price was 106, which was 34.5 higher than the previous day. The implied volatity was 44.05, the open interest changed by 0 which decreased total open position to 15
On 23 Mar JSWSTEEL was trading at 1109.60. The strike last trading price was 71.5, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 20 Mar JSWSTEEL was trading at 1169.60. The strike last trading price was 71.5, which was 12 higher than the previous day. The implied volatity was 31.69, the open interest changed by 0 which decreased total open position to 16
On 19 Mar JSWSTEEL was trading at 1130.90. The strike last trading price was 59.5, which was -43.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 18 Mar JSWSTEEL was trading at 1180.30. The strike last trading price was 59.5, which was -43.95 lower than the previous day. The implied volatity was 25.57, the open interest changed by 4 which increased total open position to 15
On 17 Mar JSWSTEEL was trading at 1167.20. The strike last trading price was 103.45, which was 42.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 16 Mar JSWSTEEL was trading at 1145.60. The strike last trading price was 103.45, which was 42.3 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0
On 13 Mar JSWSTEEL was trading at 1119.30. The strike last trading price was 103.45, which was 42.3 higher than the previous day. The implied volatity was 30.46, the open interest changed by 0 which decreased total open position to 0
On 12 Mar JSWSTEEL was trading at 1172.60. The strike last trading price was 61.15, 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 Mar JSWSTEEL was trading at 1178.80. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0
On 10 Mar JSWSTEEL was trading at 1214.30. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0
On 9 Mar JSWSTEEL was trading at 1192.60. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar JSWSTEEL was trading at 1233.70. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 1.7, the open interest changed by 0 which decreased total open position to 0
On 5 Mar JSWSTEEL was trading at 1248.10. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 2.76, the open interest changed by 0 which decreased total open position to 0
On 4 Mar JSWSTEEL was trading at 1213.00. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
On 2 Mar JSWSTEEL was trading at 1267.30. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 3.71, the open interest changed by 0 which decreased total open position to 0
On 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 61.15, which was 0 lower than the previous day. The implied volatity was 3.76, 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 2.98, 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 2.31, 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 1.88, 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 2.9, 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 2.43, 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 2.78, 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 2.28, 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 2.57, 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 2.83, 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 2.51, 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 2.59, 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 1.86, 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 1.9, 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 1.81, 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 2.09, 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 0.45, 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 0.35, 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, 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 2.03, the open interest changed by 0 which decreased total open position to 0
