JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
28 Apr 2026 04:10 PM IST
| JSWSTEEL 26-May-2026 (27d) 1260 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 0.01
Theta: -0.84
Gamma: 0.00338
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 28 Apr | 1281.60 | 59 | -3.3999999999999986 | 31.86 | 39 | 14 | 237 | |||||||||
| 27 Apr | 1282.70 | 62.55 | 16.949999999999996 | 32.92 | 166 | 25 | 222 | |||||||||
| 24 Apr | 1255.70 | 45.5 | 0.20000000000000284 | 29.76 | 254 | 79 | 188 | |||||||||
| 23 Apr | 1257.00 | 45.7 | -5.149999999999999 | 28.6 | 55 | 24 | 108 | |||||||||
| 22 Apr | 1263.40 | 50.75 | -9.25 | 29.17 | 108 | 72 | 87 | |||||||||
| 21 Apr | 1279.60 | 60 | 0 | 29.73 | 3 | 2 | 14 | |||||||||
| 20 Apr | 1274.50 | 60 | -19.25 | 30.35 | 16 | 12 | 12 | |||||||||
| 17 Apr | 1240.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1214.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1218.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1204.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1214.80 | 0 | 0 | 1.65 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1209.70 | 79.25 | 0 | 2.21 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1194.30 | 79.25 | 0 | 3.12 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1151.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1133.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1141.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1140.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1122.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1130.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1156.00 | 79.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1133.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1109.60 | 79.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1169.60 | 79.25 | 0 | 3.53 | 0 | 0 | 0 | |||||||||
| 19 Mar | 1130.90 | 79.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1180.30 | 79.25 | 0 | 2.92 | 0 | 0 | 0 | |||||||||
| 17 Mar | 1167.20 | 79.25 | 0 | 3.75 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 16 Mar | 1145.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1119.30 | 25.16 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1172.60 | 25.16 | 0 | 3.25 | 0 | 0 | 0 | |||||||||
| 11 Mar | 1178.80 | 25.16 | 0 | 2.49 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1214.30 | 25.16 | 0 | 1.09 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1192.60 | 25.16 | 0 | 1.8 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1233.70 | 25.16 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1248.10 | 25.16 | 0 | 0.11 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1213.00 | 25.16 | 0 | 0.89 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1267.30 | 25.16 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1264.70 | 25.16 | 0 | - | 0 | 0 | 0 | |||||||||
For Jsw Steel Limited - strike price 1260 expiring on 26MAY2026
Delta for 1260 CE is 0.61
Historical price for 1260 CE is as follows
On 28 Apr JSWSTEEL was trading at 1281.60. The strike last trading price was 59, which was -3.3999999999999986 lower than the previous day. The implied volatity was 31.86, the open interest changed by 14 which increased total open position to 237
On 27 Apr JSWSTEEL was trading at 1282.70. The strike last trading price was 62.55, which was 16.949999999999996 higher than the previous day. The implied volatity was 32.92, the open interest changed by 25 which increased total open position to 222
On 24 Apr JSWSTEEL was trading at 1255.70. The strike last trading price was 45.5, which was 0.20000000000000284 higher than the previous day. The implied volatity was 29.76, the open interest changed by 79 which increased total open position to 188
On 23 Apr JSWSTEEL was trading at 1257.00. The strike last trading price was 45.7, which was -5.149999999999999 lower than the previous day. The implied volatity was 28.6, the open interest changed by 24 which increased total open position to 108
On 22 Apr JSWSTEEL was trading at 1263.40. The strike last trading price was 50.75, which was -9.25 lower than the previous day. The implied volatity was 29.17, the open interest changed by 72 which increased total open position to 87
On 21 Apr JSWSTEEL was trading at 1279.60. The strike last trading price was 60, which was 0 lower than the previous day. The implied volatity was 29.73, the open interest changed by 2 which increased total open position to 14
On 20 Apr JSWSTEEL was trading at 1274.50. The strike last trading price was 60, which was -19.25 lower than the previous day. The implied volatity was 30.35, the open interest changed by 12 which increased total open position to 12
On 17 Apr JSWSTEEL was trading at 1240.30. 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 Apr JSWSTEEL was trading at 1214.90. 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 15 Apr JSWSTEEL was trading at 1218.60. 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 13 Apr JSWSTEEL was trading at 1204.20. 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 Apr JSWSTEEL was trading at 1214.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.65, the open interest changed by 0 which decreased total open position to 0
On 9 Apr JSWSTEEL was trading at 1209.70. The strike last trading price was 79.25, which was 0 lower than the previous day. The implied volatity was 2.21, the open interest changed by 0 which decreased total open position to 0
On 8 Apr JSWSTEEL was trading at 1194.30. The strike last trading price was 79.25, which was 0 lower than the previous day. The implied volatity was 3.12, the open interest changed by 0 which decreased total open position to 0
On 7 Apr JSWSTEEL was trading at 1151.90. 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 6 Apr JSWSTEEL was trading at 1133.60. 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 2 Apr JSWSTEEL was trading at 1141.30. 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 1 Apr JSWSTEEL was trading at 1140.40. 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 30 Mar JSWSTEEL was trading at 1122.50. 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 27 Mar JSWSTEEL was trading at 1130.30. 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 Mar JSWSTEEL was trading at 1156.00. The strike last trading price was 79.25, 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 24 Mar JSWSTEEL was trading at 1133.70. 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 23 Mar JSWSTEEL was trading at 1109.60. The strike last trading price was 79.25, 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 20 Mar JSWSTEEL was trading at 1169.60. The strike last trading price was 79.25, 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 19 Mar JSWSTEEL was trading at 1130.90. The strike last trading price was 79.25, 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 18 Mar JSWSTEEL was trading at 1180.30. The strike last trading price was 79.25, which was 0 lower than the previous day. The implied volatity was 2.92, the open interest changed by 0 which decreased total open position to 0
On 17 Mar JSWSTEEL was trading at 1167.20. The strike last trading price was 79.25, which was 0 lower than the previous day. The implied volatity was 3.75, 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 -, 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 13 Mar JSWSTEEL was trading at 1119.30. The strike last trading price was 25.16, 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 Mar JSWSTEEL was trading at 1172.60. The strike last trading price was 25.16, which was 0 lower than the previous day. The implied volatity was 3.25, 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 25.16, which was 0 lower than the previous day. The implied volatity was 2.49, 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 25.16, which was 0 lower than the previous day. The implied volatity was 1.09, 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 25.16, which was 0 lower than the previous day. The implied volatity was 1.8, 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 25.16, 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 25.16, which was 0 lower than the previous day. The implied volatity was 0.11, 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 25.16, 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
On 2 Mar JSWSTEEL was trading at 1267.30. The strike last trading price was 25.16, 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 25.16, 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 26-May-2026 (27d) 1260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 0.01
Theta: -0.58
Gamma: 0.0036
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 28 Apr | 1281.60 | 27.9 | -0.8000000000000007 | 29.26 | 137 | -3 | 223 |
| 27 Apr | 1282.70 | 28.15 | -12.600000000000001 | 28.34 | 223 | 28 | 226 |
| 24 Apr | 1255.70 | 40.75 | -1.6000000000000014 | 28.13 | 231 | 136 | 190 |
| 23 Apr | 1257.00 | 41.15 | 3.1499999999999986 | 28.87 | 56 | 20 | 54 |
| 22 Apr | 1263.40 | 38.15 | 5 | 27.88 | 42 | 8 | 29 |
| 21 Apr | 1279.60 | 32.8 | -4.700000000000003 | 28.02 | 31 | 3 | 20 |
| 20 Apr | 1274.50 | 37.85 | -26.15 | 30.18 | 21 | 16 | 16 |
| 17 Apr | 1240.30 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1214.90 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1218.60 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1204.20 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1214.80 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 1209.70 | 64 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 1194.30 | 64 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 1151.90 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 1133.60 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 1141.30 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 1140.40 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 1122.50 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 1130.30 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 1156.00 | 22.35 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1133.70 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 1109.60 | 22.35 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1169.60 | 22.35 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1130.90 | 22.35 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1180.30 | 22.35 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1167.20 | 22.35 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1145.60 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 1119.30 | 22.35 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1172.60 | 22.35 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1178.80 | 22.35 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1214.30 | 22.35 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1192.60 | 22.35 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1233.70 | 22.35 | 0 | 0.36 | 0 | 0 | 0 |
| 5 Mar | 1248.10 | 22.35 | 0 | 0.92 | 0 | 0 | 0 |
| 4 Mar | 1213.00 | 22.35 | 0 | 1.71 | 0 | 0 | 0 |
| 2 Mar | 1267.30 | 22.35 | 0 | 1.87 | 0 | 0 | 0 |
| 27 Feb | 1264.70 | 22.35 | 0 | 1.51 | 0 | 0 | 0 |
For Jsw Steel Limited - strike price 1260 expiring on 26MAY2026
Delta for 1260 PE is -0.37
Historical price for 1260 PE is as follows
On 28 Apr JSWSTEEL was trading at 1281.60. The strike last trading price was 27.9, which was -0.8000000000000007 lower than the previous day. The implied volatity was 29.26, the open interest changed by -3 which decreased total open position to 223
On 27 Apr JSWSTEEL was trading at 1282.70. The strike last trading price was 28.15, which was -12.600000000000001 lower than the previous day. The implied volatity was 28.34, the open interest changed by 28 which increased total open position to 226
On 24 Apr JSWSTEEL was trading at 1255.70. The strike last trading price was 40.75, which was -1.6000000000000014 lower than the previous day. The implied volatity was 28.13, the open interest changed by 136 which increased total open position to 190
On 23 Apr JSWSTEEL was trading at 1257.00. The strike last trading price was 41.15, which was 3.1499999999999986 higher than the previous day. The implied volatity was 28.87, the open interest changed by 20 which increased total open position to 54
On 22 Apr JSWSTEEL was trading at 1263.40. The strike last trading price was 38.15, which was 5 higher than the previous day. The implied volatity was 27.88, the open interest changed by 8 which increased total open position to 29
On 21 Apr JSWSTEEL was trading at 1279.60. The strike last trading price was 32.8, which was -4.700000000000003 lower than the previous day. The implied volatity was 28.02, the open interest changed by 3 which increased total open position to 20
On 20 Apr JSWSTEEL was trading at 1274.50. The strike last trading price was 37.85, which was -26.15 lower than the previous day. The implied volatity was 30.18, the open interest changed by 16 which increased total open position to 16
On 17 Apr JSWSTEEL was trading at 1240.30. 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 Apr JSWSTEEL was trading at 1214.90. 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 15 Apr JSWSTEEL was trading at 1218.60. 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 13 Apr JSWSTEEL was trading at 1204.20. 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 Apr JSWSTEEL was trading at 1214.80. 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 9 Apr JSWSTEEL was trading at 1209.70. The strike last trading price was 64, 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 Apr JSWSTEEL was trading at 1194.30. The strike last trading price was 64, 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 Apr JSWSTEEL was trading at 1151.90. 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 6 Apr JSWSTEEL was trading at 1133.60. 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 2 Apr JSWSTEEL was trading at 1141.30. 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 1 Apr JSWSTEEL was trading at 1140.40. 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 30 Mar JSWSTEEL was trading at 1122.50. 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 27 Mar JSWSTEEL was trading at 1130.30. 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 Mar JSWSTEEL was trading at 1156.00. The strike last trading price was 22.35, 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 Mar JSWSTEEL was trading at 1133.70. 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 23 Mar JSWSTEEL was trading at 1109.60. The strike last trading price was 22.35, 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 Mar JSWSTEEL was trading at 1169.60. The strike last trading price was 22.35, 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 Mar JSWSTEEL was trading at 1130.90. The strike last trading price was 22.35, 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 Mar JSWSTEEL was trading at 1180.30. The strike last trading price was 22.35, 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 Mar JSWSTEEL was trading at 1167.20. The strike last trading price was 22.35, 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 Mar JSWSTEEL was trading at 1145.60. 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 13 Mar JSWSTEEL was trading at 1119.30. The strike last trading price was 22.35, 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 Mar JSWSTEEL was trading at 1172.60. The strike last trading price was 22.35, 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 22.35, 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 Mar JSWSTEEL was trading at 1214.30. The strike last trading price was 22.35, 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 Mar JSWSTEEL was trading at 1192.60. The strike last trading price was 22.35, 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 22.35, which was 0 lower than the previous day. The implied volatity was 0.36, 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 22.35, which was 0 lower than the previous day. The implied volatity was 0.92, 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 22.35, which was 0 lower than the previous day. The implied volatity was 1.71, 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 22.35, which was 0 lower than the previous day. The implied volatity was 1.87, 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 22.35, which was 0 lower than the previous day. The implied volatity was 1.51, the open interest changed by 0 which decreased total open position to 0
