JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
04 Mar 2026 04:10 PM IST
| JSWSTEEL 30-MAR-2026 1250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 1.22
Theta: -0.78
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 Mar | 1213.00 | 22.65 | -23.3 | 28.26 | 1,096 | 158 | 468 | |||||||||
| 2 Mar | 1267.30 | 47 | 1.7 | 23.72 | 180 | -5 | 310 | |||||||||
| 27 Feb | 1264.70 | 47.3 | -7.45 | 19.74 | 80 | -7 | 318 | |||||||||
| 26 Feb | 1280.60 | 53.8 | 0.2 | 18.81 | 52 | -10 | 326 | |||||||||
|
|
||||||||||||||||
| 25 Feb | 1275.00 | 52.75 | 9.85 | 21.3 | 658 | -57 | 341 | |||||||||
| 24 Feb | 1254.50 | 44.8 | 10.1 | 23.18 | 871 | 85 | 395 | |||||||||
| 23 Feb | 1240.50 | 34.4 | -0.7 | 22.01 | 248 | 75 | 310 | |||||||||
| 20 Feb | 1235.80 | 34.5 | 3.1 | 23.27 | 300 | -4 | 233 | |||||||||
| 19 Feb | 1228.40 | 30 | -14.7 | 22.12 | 205 | 116 | 237 | |||||||||
| 18 Feb | 1251.20 | 44 | 3.7 | 21.33 | 155 | 86 | 119 | |||||||||
| 17 Feb | 1244.60 | 40.15 | -4.5 | 22.56 | 15 | 5 | 33 | |||||||||
| 16 Feb | 1248.20 | 43.75 | 3.15 | 22.53 | 6 | 5 | 27 | |||||||||
| 13 Feb | 1232.00 | 40.5 | -8.1 | 25.06 | 23 | -1 | 23 | |||||||||
| 12 Feb | 1247.90 | 48.6 | 2.35 | 23.24 | 7 | 0 | 23 | |||||||||
| 11 Feb | 1249.20 | 46.25 | 0.5 | 21.84 | 10 | -1 | 23 | |||||||||
| 10 Feb | 1244.10 | 45.75 | -0.3 | 22.53 | 22 | 13 | 23 | |||||||||
| 9 Feb | 1245.00 | 45 | 2.9 | 21.79 | 17 | 8 | 10 | |||||||||
| 6 Feb | 1236.20 | 42.1 | -10.25 | 21.66 | 2 | 0 | 0 | |||||||||
| 5 Feb | 1239.80 | 52.35 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 4 Feb | 1228.20 | 52.35 | 0 | 0.41 | 0 | 0 | 0 | |||||||||
| 3 Feb | 1229.40 | 52.35 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 2 Feb | 1199.20 | 52.35 | 0 | 1.66 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1191.50 | 52.35 | 0 | 1.94 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1214.40 | 52.35 | 0 | 1.12 | 0 | 0 | 0 | |||||||||
| 29 Jan | 1237.50 | 52.35 | 0 | 0.2 | 0 | 0 | 0 | |||||||||
| 28 Jan | 1218.70 | 52.35 | 0 | 0.89 | 0 | 0 | 0 | |||||||||
For Jsw Steel Limited - strike price 1250 expiring on 30MAR2026
Delta for 1250 CE is 0.37
Historical price for 1250 CE is as follows
On 4 Mar JSWSTEEL was trading at 1213.00. The strike last trading price was 22.65, which was -23.3 lower than the previous day. The implied volatity was 28.26, the open interest changed by 158 which increased total open position to 468
On 2 Mar JSWSTEEL was trading at 1267.30. The strike last trading price was 47, which was 1.7 higher than the previous day. The implied volatity was 23.72, the open interest changed by -5 which decreased total open position to 310
On 27 Feb JSWSTEEL was trading at 1264.70. The strike last trading price was 47.3, which was -7.45 lower than the previous day. The implied volatity was 19.74, the open interest changed by -7 which decreased total open position to 318
On 26 Feb JSWSTEEL was trading at 1280.60. The strike last trading price was 53.8, which was 0.2 higher than the previous day. The implied volatity was 18.81, the open interest changed by -10 which decreased total open position to 326
On 25 Feb JSWSTEEL was trading at 1275.00. The strike last trading price was 52.75, which was 9.85 higher than the previous day. The implied volatity was 21.3, the open interest changed by -57 which decreased total open position to 341
On 24 Feb JSWSTEEL was trading at 1254.50. The strike last trading price was 44.8, which was 10.1 higher than the previous day. The implied volatity was 23.18, the open interest changed by 85 which increased total open position to 395
On 23 Feb JSWSTEEL was trading at 1240.50. The strike last trading price was 34.4, which was -0.7 lower than the previous day. The implied volatity was 22.01, the open interest changed by 75 which increased total open position to 310
On 20 Feb JSWSTEEL was trading at 1235.80. The strike last trading price was 34.5, which was 3.1 higher than the previous day. The implied volatity was 23.27, the open interest changed by -4 which decreased total open position to 233
On 19 Feb JSWSTEEL was trading at 1228.40. The strike last trading price was 30, which was -14.7 lower than the previous day. The implied volatity was 22.12, the open interest changed by 116 which increased total open position to 237
On 18 Feb JSWSTEEL was trading at 1251.20. The strike last trading price was 44, which was 3.7 higher than the previous day. The implied volatity was 21.33, the open interest changed by 86 which increased total open position to 119
On 17 Feb JSWSTEEL was trading at 1244.60. The strike last trading price was 40.15, which was -4.5 lower than the previous day. The implied volatity was 22.56, the open interest changed by 5 which increased total open position to 33
On 16 Feb JSWSTEEL was trading at 1248.20. The strike last trading price was 43.75, which was 3.15 higher than the previous day. The implied volatity was 22.53, the open interest changed by 5 which increased total open position to 27
On 13 Feb JSWSTEEL was trading at 1232.00. The strike last trading price was 40.5, which was -8.1 lower than the previous day. The implied volatity was 25.06, the open interest changed by -1 which decreased total open position to 23
On 12 Feb JSWSTEEL was trading at 1247.90. The strike last trading price was 48.6, which was 2.35 higher than the previous day. The implied volatity was 23.24, the open interest changed by 0 which decreased total open position to 23
On 11 Feb JSWSTEEL was trading at 1249.20. The strike last trading price was 46.25, which was 0.5 higher than the previous day. The implied volatity was 21.84, the open interest changed by -1 which decreased total open position to 23
On 10 Feb JSWSTEEL was trading at 1244.10. The strike last trading price was 45.75, which was -0.3 lower than the previous day. The implied volatity was 22.53, the open interest changed by 13 which increased total open position to 23
On 9 Feb JSWSTEEL was trading at 1245.00. The strike last trading price was 45, which was 2.9 higher than the previous day. The implied volatity was 21.79, the open interest changed by 8 which increased total open position to 10
On 6 Feb JSWSTEEL was trading at 1236.20. The strike last trading price was 42.1, which was -10.25 lower than the previous day. The implied volatity was 21.66, 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 52.35, which was 0 lower than the previous day. The implied volatity was 0.07, 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 52.35, which was 0 lower than the previous day. The implied volatity was 0.41, 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 52.35, 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 2 Feb JSWSTEEL was trading at 1199.20. The strike last trading price was 52.35, which was 0 lower than the previous day. The implied volatity was 1.66, 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 52.35, which was 0 lower than the previous day. The implied volatity was 1.94, 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 52.35, which was 0 lower than the previous day. The implied volatity was 1.12, 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 52.35, 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 28 Jan JSWSTEEL was trading at 1218.70. The strike last trading price was 52.35, which was 0 lower than the previous day. The implied volatity was 0.89, the open interest changed by 0 which decreased total open position to 0
| JSWSTEEL 30MAR2026 1250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 1.23
Theta: -0.48
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 Mar | 1213.00 | 57.45 | 33.15 | 29.7 | 722 | -28 | 274 |
| 2 Mar | 1267.30 | 23.7 | -0.15 | 25.2 | 742 | -11 | 306 |
| 27 Feb | 1264.70 | 22.35 | 3.05 | 24.64 | 557 | -37 | 314 |
| 26 Feb | 1280.60 | 20 | -2.65 | 25.05 | 274 | 42 | 351 |
| 25 Feb | 1275.00 | 23 | -7.75 | 25.26 | 687 | 64 | 312 |
| 24 Feb | 1254.50 | 29.5 | -9.75 | 24.85 | 343 | 57 | 227 |
| 23 Feb | 1240.50 | 39.8 | 0.75 | 26.48 | 217 | 20 | 170 |
| 20 Feb | 1235.80 | 44.85 | -1.45 | 26.61 | 304 | 51 | 148 |
| 19 Feb | 1228.40 | 47.2 | 13.5 | 25.63 | 136 | 11 | 90 |
| 18 Feb | 1251.20 | 32 | -7.25 | 24.19 | 132 | 52 | 78 |
| 17 Feb | 1244.60 | 39.5 | 3 | 25.47 | 22 | 1 | 22 |
| 16 Feb | 1248.20 | 36.5 | -7.6 | 24.95 | 3 | 1 | 21 |
| 13 Feb | 1232.00 | 45 | 8 | 24.43 | 17 | 4 | 20 |
| 12 Feb | 1247.90 | 37 | -0.9 | - | 0 | 0 | 16 |
| 11 Feb | 1249.20 | 37 | -0.9 | 24.6 | 9 | 7 | 16 |
| 10 Feb | 1244.10 | 37.9 | -2.1 | 23.93 | 16 | 6 | 9 |
| 9 Feb | 1245.00 | 40 | 0 | - | 0 | 0 | 3 |
| 6 Feb | 1236.20 | 40 | 0 | 22.51 | 1 | 0 | 2 |
| 5 Feb | 1239.80 | 40 | -27.25 | 23.61 | 1 | 0 | 1 |
| 4 Feb | 1228.20 | 50.3 | -16.95 | 24.92 | 2 | 1 | 1 |
| 3 Feb | 1229.40 | 67.25 | 0 | 0.02 | 0 | 0 | 0 |
| 2 Feb | 1199.20 | 67.25 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1191.50 | 67.25 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1214.40 | 67.25 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1237.50 | 67.25 | 0 | 0.72 | 0 | 0 | 0 |
| 28 Jan | 1218.70 | 67.25 | 0 | 0 | 0 | 0 | 0 |
For Jsw Steel Limited - strike price 1250 expiring on 30MAR2026
Delta for 1250 PE is -0.62
Historical price for 1250 PE is as follows
On 4 Mar JSWSTEEL was trading at 1213.00. The strike last trading price was 57.45, which was 33.15 higher than the previous day. The implied volatity was 29.7, the open interest changed by -28 which decreased total open position to 274
On 2 Mar JSWSTEEL was trading at 1267.30. The strike last trading price was 23.7, which was -0.15 lower than the previous day. The implied volatity was 25.2, the open interest changed by -11 which decreased total open position to 306
On 27 Feb JSWSTEEL was trading at 1264.70. The strike last trading price was 22.35, which was 3.05 higher than the previous day. The implied volatity was 24.64, the open interest changed by -37 which decreased total open position to 314
On 26 Feb JSWSTEEL was trading at 1280.60. The strike last trading price was 20, which was -2.65 lower than the previous day. The implied volatity was 25.05, the open interest changed by 42 which increased total open position to 351
On 25 Feb JSWSTEEL was trading at 1275.00. The strike last trading price was 23, which was -7.75 lower than the previous day. The implied volatity was 25.26, the open interest changed by 64 which increased total open position to 312
On 24 Feb JSWSTEEL was trading at 1254.50. The strike last trading price was 29.5, which was -9.75 lower than the previous day. The implied volatity was 24.85, the open interest changed by 57 which increased total open position to 227
On 23 Feb JSWSTEEL was trading at 1240.50. The strike last trading price was 39.8, which was 0.75 higher than the previous day. The implied volatity was 26.48, the open interest changed by 20 which increased total open position to 170
On 20 Feb JSWSTEEL was trading at 1235.80. The strike last trading price was 44.85, which was -1.45 lower than the previous day. The implied volatity was 26.61, the open interest changed by 51 which increased total open position to 148
On 19 Feb JSWSTEEL was trading at 1228.40. The strike last trading price was 47.2, which was 13.5 higher than the previous day. The implied volatity was 25.63, the open interest changed by 11 which increased total open position to 90
On 18 Feb JSWSTEEL was trading at 1251.20. The strike last trading price was 32, which was -7.25 lower than the previous day. The implied volatity was 24.19, the open interest changed by 52 which increased total open position to 78
On 17 Feb JSWSTEEL was trading at 1244.60. The strike last trading price was 39.5, which was 3 higher than the previous day. The implied volatity was 25.47, the open interest changed by 1 which increased total open position to 22
On 16 Feb JSWSTEEL was trading at 1248.20. The strike last trading price was 36.5, which was -7.6 lower than the previous day. The implied volatity was 24.95, the open interest changed by 1 which increased total open position to 21
On 13 Feb JSWSTEEL was trading at 1232.00. The strike last trading price was 45, which was 8 higher than the previous day. The implied volatity was 24.43, the open interest changed by 4 which increased total open position to 20
On 12 Feb JSWSTEEL was trading at 1247.90. The strike last trading price was 37, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 11 Feb JSWSTEEL was trading at 1249.20. The strike last trading price was 37, which was -0.9 lower than the previous day. The implied volatity was 24.6, the open interest changed by 7 which increased total open position to 16
On 10 Feb JSWSTEEL was trading at 1244.10. The strike last trading price was 37.9, which was -2.1 lower than the previous day. The implied volatity was 23.93, the open interest changed by 6 which increased total open position to 9
On 9 Feb JSWSTEEL was trading at 1245.00. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Feb JSWSTEEL was trading at 1236.20. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was 22.51, the open interest changed by 0 which decreased total open position to 2
On 5 Feb JSWSTEEL was trading at 1239.80. The strike last trading price was 40, which was -27.25 lower than the previous day. The implied volatity was 23.61, the open interest changed by 0 which decreased total open position to 1
On 4 Feb JSWSTEEL was trading at 1228.20. The strike last trading price was 50.3, which was -16.95 lower than the previous day. The implied volatity was 24.92, the open interest changed by 1 which increased total open position to 1
On 3 Feb JSWSTEEL was trading at 1229.40. The strike last trading price was 67.25, 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 2 Feb JSWSTEEL was trading at 1199.20. The strike last trading price was 67.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb JSWSTEEL was trading at 1191.50. The strike last trading price was 67.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan JSWSTEEL was trading at 1214.40. The strike last trading price was 67.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan JSWSTEEL was trading at 1237.50. The strike last trading price was 67.25, which was 0 lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0
On 28 Jan JSWSTEEL was trading at 1218.70. The strike last trading price was 67.25, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
