JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
14 May 2026 04:10 PM IST
| JSWSTEEL 26-May-2026 (11d) 1270 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.64
Vega: 0.01
Theta: -1.52
Gamma: 0.00394
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 14 May | 1296.90 | 54 | 13.600000000000001 (33.66%) | 39.97 | 876 | 185 | 789 | |||||||||
| 13 May | 1274.90 | 40.7 | 14.000000000000004 (52.43%) | 0 | 1,597 | 64 | 610 | |||||||||
| 12 May | 1252.30 | 29 | -2.6499999999999986 (-8.37%) | 36.19 | 1,278 | 222 | 547 | |||||||||
| 11 May | 1262.60 | 31.05 | -7.099999999999998 (-18.61%) | 33.7 | 440 | 19 | 326 | |||||||||
|
|
||||||||||||||||
| 8 May | 1277.80 | 36.6 | -6.5 (-15.08%) | 29.58 | 297 | -2 | 304 | |||||||||
| 7 May | 1283.40 | 43.7 | 4.450000000000003 (11.34%) | 31.08 | 257 | -18 | 308 | |||||||||
| 6 May | 1273.30 | 38.2 | 7.650000000000002 (25.04%) | 30.34 | 712 | -45 | 322 | |||||||||
| 5 May | 1252.40 | 30.45 | -9.7 (-24.16%) | 29.75 | 741 | 78 | 363 | |||||||||
| 4 May | 1266.60 | 38.6 | 0.05000000000000426 (0.13%) | 31.62 | 318 | 203 | 286 | |||||||||
| 30 Apr | 1264.50 | 38.45 | -9.099999999999994 (-19.14%) | 28.59 | 460 | 239 | 322 | |||||||||
| 29 Apr | 1279.70 | 46.4 | -5.800000000000004 (-11.11%) | 28.79 | 218 | 15 | 85 | |||||||||
| 28 Apr | 1281.60 | 52.2 | -3.9499999999999957 (-7.03%) | 30.14 | 45 | -7 | 70 | |||||||||
| 27 Apr | 1282.70 | 55.2 | 13.600000000000001 (32.69%) | 32.71 | 133 | 33 | 77 | |||||||||
| 24 Apr | 1255.70 | 41.6 | 2.8999999999999986 (7.49%) | 30.35 | 28 | 18 | 43 | |||||||||
| 23 Apr | 1257.00 | 38.7 | -9.599999999999994 (-19.88%) | 28.23 | 29 | 16 | 24 | |||||||||
| 22 Apr | 1263.40 | 48.3 | 33.3 (222.00%) | 30.63 | 20 | 6 | 6 | |||||||||
| 21 Apr | 1279.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 1274.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1209.70 | 15 | 0 (0.00%) | 2.73 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1194.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Jsw Steel Limited - strike price 1270 expiring on 26MAY2026
Delta for 1270 CE is 0.64
Historical price for 1270 CE is as follows
On 14 May JSWSTEEL was trading at 1296.90. The strike last trading price was 54, which was 13.600000000000001 higher than the previous day. The implied volatity was 39.97, the open interest changed by 185 which increased total open position to 789
On 13 May JSWSTEEL was trading at 1274.90. The strike last trading price was 40.7, which was 14.000000000000004 higher than the previous day. The implied volatity was 0, the open interest changed by 64 which increased total open position to 610
On 12 May JSWSTEEL was trading at 1252.30. The strike last trading price was 29, which was -2.6499999999999986 lower than the previous day. The implied volatity was 36.19, the open interest changed by 222 which increased total open position to 547
On 11 May JSWSTEEL was trading at 1262.60. The strike last trading price was 31.05, which was -7.099999999999998 lower than the previous day. The implied volatity was 33.7, the open interest changed by 19 which increased total open position to 326
On 8 May JSWSTEEL was trading at 1277.80. The strike last trading price was 36.6, which was -6.5 lower than the previous day. The implied volatity was 29.58, the open interest changed by -2 which decreased total open position to 304
On 7 May JSWSTEEL was trading at 1283.40. The strike last trading price was 43.7, which was 4.450000000000003 higher than the previous day. The implied volatity was 31.08, the open interest changed by -18 which decreased total open position to 308
On 6 May JSWSTEEL was trading at 1273.30. The strike last trading price was 38.2, which was 7.650000000000002 higher than the previous day. The implied volatity was 30.34, the open interest changed by -45 which decreased total open position to 322
On 5 May JSWSTEEL was trading at 1252.40. The strike last trading price was 30.45, which was -9.7 lower than the previous day. The implied volatity was 29.75, the open interest changed by 78 which increased total open position to 363
On 4 May JSWSTEEL was trading at 1266.60. The strike last trading price was 38.6, which was 0.05000000000000426 higher than the previous day. The implied volatity was 31.62, the open interest changed by 203 which increased total open position to 286
On 30 Apr JSWSTEEL was trading at 1264.50. The strike last trading price was 38.45, which was -9.099999999999994 lower than the previous day. The implied volatity was 28.59, the open interest changed by 239 which increased total open position to 322
On 29 Apr JSWSTEEL was trading at 1279.70. The strike last trading price was 46.4, which was -5.800000000000004 lower than the previous day. The implied volatity was 28.79, the open interest changed by 15 which increased total open position to 85
On 28 Apr JSWSTEEL was trading at 1281.60. The strike last trading price was 52.2, which was -3.9499999999999957 lower than the previous day. The implied volatity was 30.14, the open interest changed by -7 which decreased total open position to 70
On 27 Apr JSWSTEEL was trading at 1282.70. The strike last trading price was 55.2, which was 13.600000000000001 higher than the previous day. The implied volatity was 32.71, the open interest changed by 33 which increased total open position to 77
On 24 Apr JSWSTEEL was trading at 1255.70. The strike last trading price was 41.6, which was 2.8999999999999986 higher than the previous day. The implied volatity was 30.35, the open interest changed by 18 which increased total open position to 43
On 23 Apr JSWSTEEL was trading at 1257.00. The strike last trading price was 38.7, which was -9.599999999999994 lower than the previous day. The implied volatity was 28.23, the open interest changed by 16 which increased total open position to 24
On 22 Apr JSWSTEEL was trading at 1263.40. The strike last trading price was 48.3, which was 33.3 higher than the previous day. The implied volatity was 30.63, the open interest changed by 6 which increased total open position to 6
On 21 Apr JSWSTEEL was trading at 1279.60. 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 20 Apr JSWSTEEL was trading at 1274.50. 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 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 15, which was 0 lower than the previous day. The implied volatity was 2.73, 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 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 26-May-2026 (11d) 1270 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.35
Vega: 0.01
Theta: -1.2
Gamma: 0.00427
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 14 May | 1296.90 | 22 | -7 (-24.14%) | 36.56 | 967 | 104 | 445 |
| 13 May | 1274.90 | 29 | -12 (-29.27%) | 0 | 665 | 41 | 343 |
| 12 May | 1252.30 | 38 | 4 (11.76%) | 30.35 | 256 | 14 | 305 |
| 11 May | 1262.60 | 36 | 8 (28.57%) | 30.71 | 604 | -19 | 295 |
| 8 May | 1277.80 | 29.8 | 4.25 (16.63%) | 28.62 | 336 | -1 | 318 |
| 7 May | 1283.40 | 24.7 | -3.25 (-11.63%) | 26.65 | 338 | 3 | 319 |
| 6 May | 1273.30 | 28.8 | -11.349999999999998 (-28.27%) | 25.72 | 365 | 50 | 315 |
| 5 May | 1252.40 | 39.85 | 5.100000000000001 (14.68%) | 27.57 | 484 | 71 | 265 |
| 4 May | 1266.60 | 35.8 | -1.25 (-3.37%) | 27.99 | 293 | 74 | 194 |
| 30 Apr | 1264.50 | 37.05 | 5.549999999999997 (17.62%) | 27.13 | 319 | 114 | 234 |
| 29 Apr | 1279.70 | 31.75 | -2.1000000000000014 (-6.20%) | 27.1 | 410 | 54 | 121 |
| 28 Apr | 1281.60 | 35.4 | 2.549999999999997 (7.76%) | 30.93 | 78 | -2 | 67 |
| 27 Apr | 1282.70 | 32.75 | -12.75 (-28.02%) | 28.94 | 138 | 61 | 69 |
| 24 Apr | 1255.70 | 45.05 | -103.39999999999999 (-69.65%) | 27.19 | 9 | 7 | 7 |
| 23 Apr | 1257.00 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 1263.40 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 1279.60 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 1274.50 | 0 | 0 | - | 0 | 0 | 0 |
| 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 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1209.70 | 148.45 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1194.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Jsw Steel Limited - strike price 1270 expiring on 26MAY2026
Delta for 1270 PE is -0.35
Historical price for 1270 PE is as follows
On 14 May JSWSTEEL was trading at 1296.90. The strike last trading price was 22, which was -7 lower than the previous day. The implied volatity was 36.56, the open interest changed by 104 which increased total open position to 445
On 13 May JSWSTEEL was trading at 1274.90. The strike last trading price was 29, which was -12 lower than the previous day. The implied volatity was 0, the open interest changed by 41 which increased total open position to 343
On 12 May JSWSTEEL was trading at 1252.30. The strike last trading price was 38, which was 4 higher than the previous day. The implied volatity was 30.35, the open interest changed by 14 which increased total open position to 305
On 11 May JSWSTEEL was trading at 1262.60. The strike last trading price was 36, which was 8 higher than the previous day. The implied volatity was 30.71, the open interest changed by -19 which decreased total open position to 295
On 8 May JSWSTEEL was trading at 1277.80. The strike last trading price was 29.8, which was 4.25 higher than the previous day. The implied volatity was 28.62, the open interest changed by -1 which decreased total open position to 318
On 7 May JSWSTEEL was trading at 1283.40. The strike last trading price was 24.7, which was -3.25 lower than the previous day. The implied volatity was 26.65, the open interest changed by 3 which increased total open position to 319
On 6 May JSWSTEEL was trading at 1273.30. The strike last trading price was 28.8, which was -11.349999999999998 lower than the previous day. The implied volatity was 25.72, the open interest changed by 50 which increased total open position to 315
On 5 May JSWSTEEL was trading at 1252.40. The strike last trading price was 39.85, which was 5.100000000000001 higher than the previous day. The implied volatity was 27.57, the open interest changed by 71 which increased total open position to 265
On 4 May JSWSTEEL was trading at 1266.60. The strike last trading price was 35.8, which was -1.25 lower than the previous day. The implied volatity was 27.99, the open interest changed by 74 which increased total open position to 194
On 30 Apr JSWSTEEL was trading at 1264.50. The strike last trading price was 37.05, which was 5.549999999999997 higher than the previous day. The implied volatity was 27.13, the open interest changed by 114 which increased total open position to 234
On 29 Apr JSWSTEEL was trading at 1279.70. The strike last trading price was 31.75, which was -2.1000000000000014 lower than the previous day. The implied volatity was 27.1, the open interest changed by 54 which increased total open position to 121
On 28 Apr JSWSTEEL was trading at 1281.60. The strike last trading price was 35.4, which was 2.549999999999997 higher than the previous day. The implied volatity was 30.93, the open interest changed by -2 which decreased total open position to 67
On 27 Apr JSWSTEEL was trading at 1282.70. The strike last trading price was 32.75, which was -12.75 lower than the previous day. The implied volatity was 28.94, the open interest changed by 61 which increased total open position to 69
On 24 Apr JSWSTEEL was trading at 1255.70. The strike last trading price was 45.05, which was -103.39999999999999 lower than the previous day. The implied volatity was 27.19, the open interest changed by 7 which increased total open position to 7
On 23 Apr JSWSTEEL was trading at 1257.00. 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 22 Apr JSWSTEEL was trading at 1263.40. 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 21 Apr JSWSTEEL was trading at 1279.60. 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 20 Apr JSWSTEEL was trading at 1274.50. 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 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 148.45, 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 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
