JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
20 Feb 2026 04:10 PM IST
| JSWSTEEL 24-FEB-2026 1230 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0.51
Theta: -1.59
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1235.80 | 13.1 | 2.65 | 22.09 | 595 | -76 | 136 | |||||||||
| 19 Feb | 1228.40 | 9.5 | -19 | 19.26 | 891 | -237 | 213 | |||||||||
| 18 Feb | 1251.20 | 27.65 | 3.05 | 17.09 | 156 | -24 | 451 | |||||||||
| 17 Feb | 1244.60 | 24.5 | -6.65 | 24.43 | 587 | 86 | 478 | |||||||||
| 16 Feb | 1248.20 | 30.6 | 6.4 | 26.23 | 331 | -6 | 394 | |||||||||
| 13 Feb | 1232.00 | 22.55 | -10.9 | 24.84 | 411 | 37 | 399 | |||||||||
| 12 Feb | 1247.90 | 33.2 | -1 | 21.85 | 102 | 10 | 370 | |||||||||
| 11 Feb | 1249.20 | 34.15 | 0.8 | 22.59 | 174 | -5 | 361 | |||||||||
| 10 Feb | 1244.10 | 33.85 | -1.7 | 24.17 | 339 | -28 | 366 | |||||||||
| 9 Feb | 1245.00 | 34.65 | 4.75 | 23.97 | 914 | -79 | 395 | |||||||||
| 6 Feb | 1236.20 | 29.1 | -7.35 | 20.71 | 1,263 | -62 | 481 | |||||||||
| 5 Feb | 1239.80 | 36.15 | 6.2 | 23.68 | 2,251 | -114 | 543 | |||||||||
| 4 Feb | 1228.20 | 29.45 | -1.75 | 24.96 | 1,009 | 73 | 658 | |||||||||
| 3 Feb | 1229.40 | 30.8 | 10.5 | 23.12 | 4,225 | 161 | 591 | |||||||||
| 2 Feb | 1199.20 | 21.35 | 1.3 | 27.11 | 726 | -4 | 430 | |||||||||
| 1 Feb | 1191.50 | 22 | -9.15 | 26.83 | 1,221 | -124 | 464 | |||||||||
| 30 Jan | 1214.40 | 30.35 | -13.6 | 26.68 | 998 | 53 | 589 | |||||||||
| 29 Jan | 1237.50 | 44.35 | 12.2 | 25.04 | 2,807 | 267 | 550 | |||||||||
| 28 Jan | 1218.70 | 31.75 | -5.4 | 24.94 | 1,527 | 87 | 284 | |||||||||
| 27 Jan | 1222.00 | 37.95 | 20 | 27.14 | 870 | 107 | 177 | |||||||||
| 23 Jan | 1170.00 | 17.65 | -4.85 | 27.54 | 130 | 64 | 70 | |||||||||
| 22 Jan | 1184.40 | 22.45 | 7.2 | 26.08 | 7 | 5 | 5 | |||||||||
| 21 Jan | 1174.60 | 15.25 | 0 | 3.37 | 0 | 0 | 0 | |||||||||
| 20 Jan | 1160.00 | 15.25 | 0 | 4.27 | 0 | 0 | 0 | |||||||||
| 19 Jan | 1184.10 | 15.25 | 0 | 2.75 | 0 | 0 | 0 | |||||||||
| 16 Jan | 1187.30 | 15.25 | 0 | 2.09 | 0 | 0 | 0 | |||||||||
| 14 Jan | 1181.80 | 15.25 | 0 | 2.16 | 0 | 0 | 0 | |||||||||
| 13 Jan | 1178.10 | 15.25 | 0 | 2.75 | 0 | 0 | 0 | |||||||||
| 12 Jan | 1182.70 | 15.25 | 0 | 2.17 | 0 | 0 | 0 | |||||||||
| 9 Jan | 1158.80 | 15.25 | 0 | 3.59 | 0 | 0 | 0 | |||||||||
| 8 Jan | 1155.90 | 15.25 | 0 | 3.89 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 7 Jan | 1189.80 | 15.25 | 0 | 1.69 | 0 | 0 | 0 | |||||||||
| 6 Jan | 1176.30 | 15.25 | 0 | 2.31 | 0 | 0 | 0 | |||||||||
| 5 Jan | 1185.90 | 15.25 | 0 | 1.69 | 0 | 0 | 0 | |||||||||
| 2 Jan | 1180.70 | 15.25 | 0 | 2.03 | 0 | 0 | 0 | |||||||||
| 1 Jan | 1171.50 | 15.25 | 0 | 2.69 | 0 | 0 | 0 | |||||||||
| 31 Dec | 1164.80 | 15.25 | 0 | 2.8 | 0 | 0 | 0 | |||||||||
For Jsw Steel Limited - strike price 1230 expiring on 24FEB2026
Delta for 1230 CE is 0.55
Historical price for 1230 CE is as follows
On 20 Feb JSWSTEEL was trading at 1235.80. The strike last trading price was 13.1, which was 2.65 higher than the previous day. The implied volatity was 22.09, the open interest changed by -76 which decreased total open position to 136
On 19 Feb JSWSTEEL was trading at 1228.40. The strike last trading price was 9.5, which was -19 lower than the previous day. The implied volatity was 19.26, the open interest changed by -237 which decreased total open position to 213
On 18 Feb JSWSTEEL was trading at 1251.20. The strike last trading price was 27.65, which was 3.05 higher than the previous day. The implied volatity was 17.09, the open interest changed by -24 which decreased total open position to 451
On 17 Feb JSWSTEEL was trading at 1244.60. The strike last trading price was 24.5, which was -6.65 lower than the previous day. The implied volatity was 24.43, the open interest changed by 86 which increased total open position to 478
On 16 Feb JSWSTEEL was trading at 1248.20. The strike last trading price was 30.6, which was 6.4 higher than the previous day. The implied volatity was 26.23, the open interest changed by -6 which decreased total open position to 394
On 13 Feb JSWSTEEL was trading at 1232.00. The strike last trading price was 22.55, which was -10.9 lower than the previous day. The implied volatity was 24.84, the open interest changed by 37 which increased total open position to 399
On 12 Feb JSWSTEEL was trading at 1247.90. The strike last trading price was 33.2, which was -1 lower than the previous day. The implied volatity was 21.85, the open interest changed by 10 which increased total open position to 370
On 11 Feb JSWSTEEL was trading at 1249.20. The strike last trading price was 34.15, which was 0.8 higher than the previous day. The implied volatity was 22.59, the open interest changed by -5 which decreased total open position to 361
On 10 Feb JSWSTEEL was trading at 1244.10. The strike last trading price was 33.85, which was -1.7 lower than the previous day. The implied volatity was 24.17, the open interest changed by -28 which decreased total open position to 366
On 9 Feb JSWSTEEL was trading at 1245.00. The strike last trading price was 34.65, which was 4.75 higher than the previous day. The implied volatity was 23.97, the open interest changed by -79 which decreased total open position to 395
On 6 Feb JSWSTEEL was trading at 1236.20. The strike last trading price was 29.1, which was -7.35 lower than the previous day. The implied volatity was 20.71, the open interest changed by -62 which decreased total open position to 481
On 5 Feb JSWSTEEL was trading at 1239.80. The strike last trading price was 36.15, which was 6.2 higher than the previous day. The implied volatity was 23.68, the open interest changed by -114 which decreased total open position to 543
On 4 Feb JSWSTEEL was trading at 1228.20. The strike last trading price was 29.45, which was -1.75 lower than the previous day. The implied volatity was 24.96, the open interest changed by 73 which increased total open position to 658
On 3 Feb JSWSTEEL was trading at 1229.40. The strike last trading price was 30.8, which was 10.5 higher than the previous day. The implied volatity was 23.12, the open interest changed by 161 which increased total open position to 591
On 2 Feb JSWSTEEL was trading at 1199.20. The strike last trading price was 21.35, which was 1.3 higher than the previous day. The implied volatity was 27.11, the open interest changed by -4 which decreased total open position to 430
On 1 Feb JSWSTEEL was trading at 1191.50. The strike last trading price was 22, which was -9.15 lower than the previous day. The implied volatity was 26.83, the open interest changed by -124 which decreased total open position to 464
On 30 Jan JSWSTEEL was trading at 1214.40. The strike last trading price was 30.35, which was -13.6 lower than the previous day. The implied volatity was 26.68, the open interest changed by 53 which increased total open position to 589
On 29 Jan JSWSTEEL was trading at 1237.50. The strike last trading price was 44.35, which was 12.2 higher than the previous day. The implied volatity was 25.04, the open interest changed by 267 which increased total open position to 550
On 28 Jan JSWSTEEL was trading at 1218.70. The strike last trading price was 31.75, which was -5.4 lower than the previous day. The implied volatity was 24.94, the open interest changed by 87 which increased total open position to 284
On 27 Jan JSWSTEEL was trading at 1222.00. The strike last trading price was 37.95, which was 20 higher than the previous day. The implied volatity was 27.14, the open interest changed by 107 which increased total open position to 177
On 23 Jan JSWSTEEL was trading at 1170.00. The strike last trading price was 17.65, which was -4.85 lower than the previous day. The implied volatity was 27.54, the open interest changed by 64 which increased total open position to 70
On 22 Jan JSWSTEEL was trading at 1184.40. The strike last trading price was 22.45, which was 7.2 higher than the previous day. The implied volatity was 26.08, the open interest changed by 5 which increased total open position to 5
On 21 Jan JSWSTEEL was trading at 1174.60. The strike last trading price was 15.25, which was 0 lower than the previous day. The implied volatity was 3.37, 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 15.25, which was 0 lower than the previous day. The implied volatity was 4.27, 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 15.25, which was 0 lower than the previous day. The implied volatity was 2.75, 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 15.25, 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 14 Jan JSWSTEEL was trading at 1181.80. The strike last trading price was 15.25, which was 0 lower than the previous day. The implied volatity was 2.16, 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 15.25, which was 0 lower than the previous day. The implied volatity was 2.75, 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 15.25, which was 0 lower than the previous day. The implied volatity was 2.17, the open interest changed by 0 which decreased total open position to 0
On 9 Jan JSWSTEEL was trading at 1158.80. The strike last trading price was 15.25, which was 0 lower than the previous day. The implied volatity was 3.59, 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 15.25, which was 0 lower than the previous day. The implied volatity was 3.89, 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 15.25, which was 0 lower than the previous day. The implied volatity was 1.69, 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 15.25, 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 5 Jan JSWSTEEL was trading at 1185.90. The strike last trading price was 15.25, which was 0 lower than the previous day. The implied volatity was 1.69, 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 15.25, 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 1 Jan JSWSTEEL was trading at 1171.50. The strike last trading price was 15.25, which was 0 lower than the previous day. The implied volatity was 2.69, 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 15.25, which was 0 lower than the previous day. The implied volatity was 2.8, the open interest changed by 0 which decreased total open position to 0
| JSWSTEEL 24FEB2026 1230 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0.51
Theta: -1.5
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1235.80 | 11.7 | -1.35 | 25.9 | 1,182 | 1 | 260 |
| 19 Feb | 1228.40 | 14.8 | 9.05 | 22.92 | 1,527 | -120 | 268 |
| 18 Feb | 1251.20 | 4.9 | -6.45 | 22.06 | 538 | 54 | 381 |
| 17 Feb | 1244.60 | 12.35 | 1.8 | 27.06 | 551 | -7 | 329 |
| 16 Feb | 1248.20 | 11.2 | -6.2 | 26.67 | 673 | 77 | 340 |
| 13 Feb | 1232.00 | 18.15 | 5.15 | 24.53 | 1,278 | -15 | 267 |
| 12 Feb | 1247.90 | 12.9 | -0.9 | 25.22 | 168 | 18 | 281 |
| 11 Feb | 1249.20 | 13.55 | -1.45 | 24.77 | 342 | 0 | 265 |
| 10 Feb | 1244.10 | 14.95 | -0.95 | 23.96 | 465 | 11 | 267 |
| 9 Feb | 1245.00 | 15.6 | -5.35 | 23.97 | 597 | -3 | 256 |
| 6 Feb | 1236.20 | 21.6 | 0.25 | 24.97 | 731 | -93 | 259 |
| 5 Feb | 1239.80 | 21 | -5.9 | 25.74 | 885 | 104 | 351 |
| 4 Feb | 1228.20 | 27.3 | 0.65 | 24.67 | 660 | -18 | 244 |
| 3 Feb | 1229.40 | 26.5 | -19.25 | 25.48 | 717 | 22 | 261 |
| 2 Feb | 1199.20 | 45.8 | -6.75 | 27.06 | 27 | 4 | 240 |
| 1 Feb | 1191.50 | 53.5 | 11.45 | 33.43 | 107 | 6 | 237 |
| 30 Jan | 1214.40 | 41.95 | 11.4 | 30 | 633 | -41 | 232 |
| 29 Jan | 1237.50 | 28.5 | -9.2 | 29.02 | 1,045 | 156 | 274 |
| 28 Jan | 1218.70 | 37.9 | 1.65 | 27.68 | 290 | 30 | 118 |
| 27 Jan | 1222.00 | 34.8 | -35.15 | 26.73 | 220 | 78 | 79 |
| 23 Jan | 1170.00 | 69.95 | -52.35 | 26.24 | 1 | 0 | 0 |
| 22 Jan | 1184.40 | 122.3 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 1174.60 | 122.3 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 1160.00 | 122.3 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 1184.10 | 122.3 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 1187.30 | 122.3 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 1181.80 | 122.3 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 1178.10 | 122.3 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 1182.70 | 122.3 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 1158.80 | 122.3 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 1155.90 | 122.3 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 1189.80 | 122.3 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 1176.30 | 122.3 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 1185.90 | 122.3 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 1180.70 | 122.3 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 1171.50 | 122.3 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 1164.80 | 122.3 | 0 | - | 0 | 0 | 0 |
For Jsw Steel Limited - strike price 1230 expiring on 24FEB2026
Delta for 1230 PE is -0.45
Historical price for 1230 PE is as follows
On 20 Feb JSWSTEEL was trading at 1235.80. The strike last trading price was 11.7, which was -1.35 lower than the previous day. The implied volatity was 25.9, the open interest changed by 1 which increased total open position to 260
On 19 Feb JSWSTEEL was trading at 1228.40. The strike last trading price was 14.8, which was 9.05 higher than the previous day. The implied volatity was 22.92, the open interest changed by -120 which decreased total open position to 268
On 18 Feb JSWSTEEL was trading at 1251.20. The strike last trading price was 4.9, which was -6.45 lower than the previous day. The implied volatity was 22.06, the open interest changed by 54 which increased total open position to 381
On 17 Feb JSWSTEEL was trading at 1244.60. The strike last trading price was 12.35, which was 1.8 higher than the previous day. The implied volatity was 27.06, the open interest changed by -7 which decreased total open position to 329
On 16 Feb JSWSTEEL was trading at 1248.20. The strike last trading price was 11.2, which was -6.2 lower than the previous day. The implied volatity was 26.67, the open interest changed by 77 which increased total open position to 340
On 13 Feb JSWSTEEL was trading at 1232.00. The strike last trading price was 18.15, which was 5.15 higher than the previous day. The implied volatity was 24.53, the open interest changed by -15 which decreased total open position to 267
On 12 Feb JSWSTEEL was trading at 1247.90. The strike last trading price was 12.9, which was -0.9 lower than the previous day. The implied volatity was 25.22, the open interest changed by 18 which increased total open position to 281
On 11 Feb JSWSTEEL was trading at 1249.20. The strike last trading price was 13.55, which was -1.45 lower than the previous day. The implied volatity was 24.77, the open interest changed by 0 which decreased total open position to 265
On 10 Feb JSWSTEEL was trading at 1244.10. The strike last trading price was 14.95, which was -0.95 lower than the previous day. The implied volatity was 23.96, the open interest changed by 11 which increased total open position to 267
On 9 Feb JSWSTEEL was trading at 1245.00. The strike last trading price was 15.6, which was -5.35 lower than the previous day. The implied volatity was 23.97, the open interest changed by -3 which decreased total open position to 256
On 6 Feb JSWSTEEL was trading at 1236.20. The strike last trading price was 21.6, which was 0.25 higher than the previous day. The implied volatity was 24.97, the open interest changed by -93 which decreased total open position to 259
On 5 Feb JSWSTEEL was trading at 1239.80. The strike last trading price was 21, which was -5.9 lower than the previous day. The implied volatity was 25.74, the open interest changed by 104 which increased total open position to 351
On 4 Feb JSWSTEEL was trading at 1228.20. The strike last trading price was 27.3, which was 0.65 higher than the previous day. The implied volatity was 24.67, the open interest changed by -18 which decreased total open position to 244
On 3 Feb JSWSTEEL was trading at 1229.40. The strike last trading price was 26.5, which was -19.25 lower than the previous day. The implied volatity was 25.48, the open interest changed by 22 which increased total open position to 261
On 2 Feb JSWSTEEL was trading at 1199.20. The strike last trading price was 45.8, which was -6.75 lower than the previous day. The implied volatity was 27.06, the open interest changed by 4 which increased total open position to 240
On 1 Feb JSWSTEEL was trading at 1191.50. The strike last trading price was 53.5, which was 11.45 higher than the previous day. The implied volatity was 33.43, the open interest changed by 6 which increased total open position to 237
On 30 Jan JSWSTEEL was trading at 1214.40. The strike last trading price was 41.95, which was 11.4 higher than the previous day. The implied volatity was 30, the open interest changed by -41 which decreased total open position to 232
On 29 Jan JSWSTEEL was trading at 1237.50. The strike last trading price was 28.5, which was -9.2 lower than the previous day. The implied volatity was 29.02, the open interest changed by 156 which increased total open position to 274
On 28 Jan JSWSTEEL was trading at 1218.70. The strike last trading price was 37.9, which was 1.65 higher than the previous day. The implied volatity was 27.68, the open interest changed by 30 which increased total open position to 118
On 27 Jan JSWSTEEL was trading at 1222.00. The strike last trading price was 34.8, which was -35.15 lower than the previous day. The implied volatity was 26.73, the open interest changed by 78 which increased total open position to 79
On 23 Jan JSWSTEEL was trading at 1170.00. The strike last trading price was 69.95, which was -52.35 lower than the previous day. The implied volatity was 26.24, 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 122.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan JSWSTEEL was trading at 1174.60. The strike last trading price was 122.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan JSWSTEEL was trading at 1160.00. The strike last trading price was 122.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jan JSWSTEEL was trading at 1184.10. The strike last trading price was 122.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan JSWSTEEL was trading at 1187.30. The strike last trading price was 122.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan JSWSTEEL was trading at 1181.80. The strike last trading price was 122.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan JSWSTEEL was trading at 1178.10. The strike last trading price was 122.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan JSWSTEEL was trading at 1182.70. The strike last trading price was 122.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan JSWSTEEL was trading at 1158.80. The strike last trading price was 122.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan JSWSTEEL was trading at 1155.90. The strike last trading price was 122.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan JSWSTEEL was trading at 1189.80. The strike last trading price was 122.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan JSWSTEEL was trading at 1176.30. The strike last trading price was 122.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan JSWSTEEL was trading at 1185.90. The strike last trading price was 122.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan JSWSTEEL was trading at 1180.70. The strike last trading price was 122.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan JSWSTEEL was trading at 1171.50. The strike last trading price was 122.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec JSWSTEEL was trading at 1164.80. The strike last trading price was 122.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
