Historical option data for JSWSTEEL
20 May 2026 04:10 PM IST
| JSWSTEEL 26-May-2026 (5d) 1280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.01
Theta: -1.53
Gamma: 0.00864
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 1283.20 | 19.25 | -4.55 (-19.12%) | 27.33 | 2,083 | -99 | 609 | |||||||||
| 19 May | 1285.20 | 23.5 | -7.45 (-24.07%) | 27.78 | 1,261 | 85 | 708 | |||||||||
| 18 May | 1292.80 | 30.35 | 3.25 (11.99%) | 31.9 | 4,357 | -291 | 623 | |||||||||
| 15 May | 1278.80 | 29.05 | -16.7 (-36.50%) | 31.78 | 2,161 | 106 | 915 | |||||||||
| 14 May | 1296.90 | 49.1 | 14.05 (40.09%) | 41.01 | 1,887 | -216 | 807 | |||||||||
| 13 May | 1274.90 | 35.8 | 12.6 (54.31%) | 0 | 3,668 | 378 | 1,015 | |||||||||
| 12 May | 1252.30 | 24.85 | -1.95 (-7.28%) | 36.01 | 668 | -8 | 637 | |||||||||
| 11 May | 1262.60 | 27 | -6.45 (-19.28%) | 32.45 | 945 | 137 | 649 | |||||||||
| 8 May | 1277.80 | 31.4 | -6.55 (-17.26%) | 29.49 | 625 | 11 | 507 | |||||||||
| 7 May | 1283.40 | 37.9 | 3.85 (11.31%) | 30.51 | 1,016 | -39 | 495 | |||||||||
| 6 May | 1273.30 | 33 | 6.7 (25.48%) | 30.01 | 582 | -46 | 533 | |||||||||
| 5 May | 1252.40 | 26.7 | -8.1 (-23.28%) | 30.26 | 363 | -45 | 580 | |||||||||
| 4 May | 1266.60 | 33.6 | -0.3 (-0.88%) | 31.27 | 1,309 | 354 | 627 | |||||||||
| 30 Apr | 1264.50 | 33.25 | -9.7 (-22.58%) | 28.67 | 350 | 48 | 321 | |||||||||
| 29 Apr | 1279.70 | 41.85 | -7.05 (-14.42%) | 28.89 | 454 | 4 | 275 | |||||||||
| 28 Apr | 1281.60 | 48.3 | -2.1 (-4.17%) | 31.16 | 250 | -21 | 270 | |||||||||
| 27 Apr | 1282.70 | 50.5 | 13.85 (37.79%) | 32.04 | 554 | 195 | 292 | |||||||||
| 24 Apr | 1255.70 | 36.4 | 0.4 (1.11%) | 29.73 | 69 | 27 | 95 | |||||||||
| 23 Apr | 1257.00 | 36 | -5.15 (-12.52%) | 28.44 | 30 | 8 | 69 | |||||||||
| 22 Apr | 1263.40 | 40.9 | -8 (-16.36%) | 29.66 | 86 | 14 | 60 | |||||||||
| 21 Apr | 1279.60 | 49.25 | 0.4 (0.82%) | 29.61 | 58 | 24 | 47 | |||||||||
| 20 Apr | 1274.50 | 47.3 | 15.5 (48.74%) | 29.27 | 34 | 21 | 23 | |||||||||
| 17 Apr | 1240.30 | 31.8 | 6.8 (27.20%) | 28.1 | 2 | -1 | 2 | |||||||||
| 16 Apr | 1214.90 | 25 | -0.25 (-0.99%) | 28.19 | 2 | 0 | 2 | |||||||||
| 15 Apr | 1218.60 | 25.25 | -44.5 (-63.80%) | 28.3 | 2 | 1 | 1 | |||||||||
| 13 Apr | 1204.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1214.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1209.70 | 69.75 | 0 (0.00%) | 3.44 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1194.30 | 69.75 | 0 (0.00%) | 4.25 | 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 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1133.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1109.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1169.60 | 69.75 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1130.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1180.30 | 69.75 | 0 (0.00%) | 3.9 | 0 | 0 | 0 | |||||||||
| 17 Mar | 1167.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1145.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1119.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1172.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1178.80 | 0 | 0 (0.00%) | 3.44 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1214.30 | 0 | 0 (0.00%) | 2.06 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1192.60 | 0 | 0 (0.00%) | 2.74 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1233.70 | 0 | 0 (0.00%) | 0.68 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1248.10 | 0 | 0 (0.00%) | 0.05 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1213.00 | 0 | 0 (0.00%) | 1.76 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1267.30 | 0 | 0 (0.00%) | 0.11 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1264.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Jsw Steel Limited - strike price 1280 expiring on 26MAY2026
Delta for 1280 CE is 0.52
Historical price for 1280 CE is as follows
On 20 May JSWSTEEL was trading at 1283.20. The strike last trading price was 19.25, which was -4.55 lower than the previous day. The implied volatity was 27.33, the open interest changed by -99 which decreased total open position to 609
On 19 May JSWSTEEL was trading at 1285.20. The strike last trading price was 23.5, which was -7.45 lower than the previous day. The implied volatity was 27.78, the open interest changed by 85 which increased total open position to 708
On 18 May JSWSTEEL was trading at 1292.80. The strike last trading price was 30.35, which was 3.25 higher than the previous day. The implied volatity was 31.9, the open interest changed by -291 which decreased total open position to 623
On 15 May JSWSTEEL was trading at 1278.80. The strike last trading price was 29.05, which was -16.7 lower than the previous day. The implied volatity was 31.78, the open interest changed by 106 which increased total open position to 915
On 14 May JSWSTEEL was trading at 1296.90. The strike last trading price was 49.1, which was 14.05 higher than the previous day. The implied volatity was 41.01, the open interest changed by -216 which decreased total open position to 807
On 13 May JSWSTEEL was trading at 1274.90. The strike last trading price was 35.8, which was 12.6 higher than the previous day. The implied volatity was 0, the open interest changed by 378 which increased total open position to 1015
On 12 May JSWSTEEL was trading at 1252.30. The strike last trading price was 24.85, which was -1.95 lower than the previous day. The implied volatity was 36.01, the open interest changed by -8 which decreased total open position to 637
On 11 May JSWSTEEL was trading at 1262.60. The strike last trading price was 27, which was -6.45 lower than the previous day. The implied volatity was 32.45, the open interest changed by 137 which increased total open position to 649
On 8 May JSWSTEEL was trading at 1277.80. The strike last trading price was 31.4, which was -6.55 lower than the previous day. The implied volatity was 29.49, the open interest changed by 11 which increased total open position to 507
On 7 May JSWSTEEL was trading at 1283.40. The strike last trading price was 37.9, which was 3.85 higher than the previous day. The implied volatity was 30.51, the open interest changed by -39 which decreased total open position to 495
On 6 May JSWSTEEL was trading at 1273.30. The strike last trading price was 33, which was 6.7 higher than the previous day. The implied volatity was 30.01, the open interest changed by -46 which decreased total open position to 533
On 5 May JSWSTEEL was trading at 1252.40. The strike last trading price was 26.7, which was -8.1 lower than the previous day. The implied volatity was 30.26, the open interest changed by -45 which decreased total open position to 580
On 4 May JSWSTEEL was trading at 1266.60. The strike last trading price was 33.6, which was -0.3 lower than the previous day. The implied volatity was 31.27, the open interest changed by 354 which increased total open position to 627
On 30 Apr JSWSTEEL was trading at 1264.50. The strike last trading price was 33.25, which was -9.7 lower than the previous day. The implied volatity was 28.67, the open interest changed by 48 which increased total open position to 321
On 29 Apr JSWSTEEL was trading at 1279.70. The strike last trading price was 41.85, which was -7.05 lower than the previous day. The implied volatity was 28.89, the open interest changed by 4 which increased total open position to 275
On 28 Apr JSWSTEEL was trading at 1281.60. The strike last trading price was 48.3, which was -2.1 lower than the previous day. The implied volatity was 31.16, the open interest changed by -21 which decreased total open position to 270
On 27 Apr JSWSTEEL was trading at 1282.70. The strike last trading price was 50.5, which was 13.85 higher than the previous day. The implied volatity was 32.04, the open interest changed by 195 which increased total open position to 292
On 24 Apr JSWSTEEL was trading at 1255.70. The strike last trading price was 36.4, which was 0.4 higher than the previous day. The implied volatity was 29.73, the open interest changed by 27 which increased total open position to 95
On 23 Apr JSWSTEEL was trading at 1257.00. The strike last trading price was 36, which was -5.15 lower than the previous day. The implied volatity was 28.44, the open interest changed by 8 which increased total open position to 69
On 22 Apr JSWSTEEL was trading at 1263.40. The strike last trading price was 40.9, which was -8 lower than the previous day. The implied volatity was 29.66, the open interest changed by 14 which increased total open position to 60
On 21 Apr JSWSTEEL was trading at 1279.60. The strike last trading price was 49.25, which was 0.4 higher than the previous day. The implied volatity was 29.61, the open interest changed by 24 which increased total open position to 47
On 20 Apr JSWSTEEL was trading at 1274.50. The strike last trading price was 47.3, which was 15.5 higher than the previous day. The implied volatity was 29.27, the open interest changed by 21 which increased total open position to 23
On 17 Apr JSWSTEEL was trading at 1240.30. The strike last trading price was 31.8, which was 6.8 higher than the previous day. The implied volatity was 28.1, the open interest changed by -1 which decreased total open position to 2
On 16 Apr JSWSTEEL was trading at 1214.90. The strike last trading price was 25, which was -0.25 lower than the previous day. The implied volatity was 28.19, the open interest changed by 0 which decreased total open position to 2
On 15 Apr JSWSTEEL was trading at 1218.60. The strike last trading price was 25.25, which was -44.5 lower than the previous day. The implied volatity was 28.3, the open interest changed by 1 which increased total open position to 1
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 69.75, which was 0 lower than the previous day. The implied volatity was 3.44, 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 69.75, which was 0 lower than the previous day. The implied volatity was 4.25, 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 -, 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 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 -, 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 20 Mar JSWSTEEL was trading at 1169.60. The strike last trading price was 69.75, 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 -, 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 18 Mar JSWSTEEL was trading at 1180.30. The strike last trading price was 69.75, which was 0 lower than the previous day. The implied volatity was 3.9, 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 -, 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 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 -, 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 12 Mar JSWSTEEL was trading at 1172.60. 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 11 Mar JSWSTEEL was trading at 1178.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.44, 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 0, which was 0 lower than the previous day. The implied volatity was 2.06, 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 0, which was 0 lower than the previous day. The implied volatity was 2.74, 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 0, which was 0 lower than the previous day. The implied volatity was 0.68, 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 0, 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 4 Mar JSWSTEEL was trading at 1213.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.76, 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 0, 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 27 Feb JSWSTEEL was trading at 1264.70. 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 (5d) 1280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 0.01
Theta: -1.04
Gamma: 0.0109
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 1283.20 | 15 | -1 (-6.25%) | 21.74 | 1,079 | -128 | 253 |
| 19 May | 1285.20 | 16 | 0 (0.00%) | 26.96 | 1,606 | 6 | 383 |
| 18 May | 1292.80 | 17 | -9 (-34.62%) | 28.03 | 2,424 | -105 | 376 |
| 15 May | 1278.80 | 25 | -1 (-3.85%) | 28.71 | 2,587 | -23 | 479 |
| 14 May | 1296.90 | 25 | -9 (-26.47%) | 36.05 | 1,454 | 18 | 496 |
| 13 May | 1274.90 | 34 | -13 (-27.66%) | 0 | 655 | 71 | 477 |
| 12 May | 1252.30 | 44 | 4 (10.00%) | 30.1 | 265 | -52 | 407 |
| 11 May | 1262.60 | 41 | 8 (24.24%) | 32.11 | 580 | 64 | 460 |
| 8 May | 1277.80 | 34.8 | 4.75 (15.81%) | 28.54 | 303 | -29 | 396 |
| 7 May | 1283.40 | 29.95 | -2.7 (-8.27%) | 27.2 | 311 | 15 | 426 |
| 6 May | 1273.30 | 33.9 | -12.45 (-26.86%) | 25.67 | 154 | -25 | 410 |
| 5 May | 1252.40 | 46.35 | 6 (14.87%) | 27.77 | 212 | -36 | 435 |
| 4 May | 1266.60 | 41.5 | -0.85 (-2.01%) | 28.21 | 1,015 | 240 | 465 |
| 30 Apr | 1264.50 | 44.25 | 7.95 (21.90%) | 27.91 | 251 | 11 | 236 |
| 29 Apr | 1279.70 | 37 | -2.1 (-5.37%) | 26.68 | 414 | 47 | 227 |
| 28 Apr | 1281.60 | 40 | 2.6 (6.95%) | 31.64 | 213 | 19 | 180 |
| 27 Apr | 1282.70 | 37.2 | -36.95 (-49.83%) | 29.24 | 339 | 161 | 161 |
| 24 Apr | 1255.70 | 0 | 0 | - | 0 | 0 | 0 |
| 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 | 74.15 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1194.30 | 74.15 | 0 (0.00%) | - | 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 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 1133.70 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 1109.60 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 1169.60 | 22.92 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 1130.90 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 1180.30 | 22.92 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 1167.20 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 1145.60 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 1119.30 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 1172.60 | 22.92 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 1178.80 | 22.92 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Mar | 1214.30 | 22.92 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Mar | 1192.60 | 22.92 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 1233.70 | 22.92 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 Mar | 1248.10 | 22.92 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 1213.00 | 22.92 | 0 (0.00%) | 0.84 | 0 | 0 | 0 |
| 2 Mar | 1267.30 | 22.92 | 0 (0.00%) | 0.95 | 0 | 0 | 0 |
| 27 Feb | 1264.70 | 22.92 | 0 (0.00%) | 0.65 | 0 | 0 | 0 |
For Jsw Steel Limited - strike price 1280 expiring on 26MAY2026
Delta for 1280 PE is -0.5
Historical price for 1280 PE is as follows
On 20 May JSWSTEEL was trading at 1283.20. The strike last trading price was 15, which was -1 lower than the previous day. The implied volatity was 21.74, the open interest changed by -128 which decreased total open position to 253
On 19 May JSWSTEEL was trading at 1285.20. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was 26.96, the open interest changed by 6 which increased total open position to 383
On 18 May JSWSTEEL was trading at 1292.80. The strike last trading price was 17, which was -9 lower than the previous day. The implied volatity was 28.03, the open interest changed by -105 which decreased total open position to 376
On 15 May JSWSTEEL was trading at 1278.80. The strike last trading price was 25, which was -1 lower than the previous day. The implied volatity was 28.71, the open interest changed by -23 which decreased total open position to 479
On 14 May JSWSTEEL was trading at 1296.90. The strike last trading price was 25, which was -9 lower than the previous day. The implied volatity was 36.05, the open interest changed by 18 which increased total open position to 496
On 13 May JSWSTEEL was trading at 1274.90. The strike last trading price was 34, which was -13 lower than the previous day. The implied volatity was 0, the open interest changed by 71 which increased total open position to 477
On 12 May JSWSTEEL was trading at 1252.30. The strike last trading price was 44, which was 4 higher than the previous day. The implied volatity was 30.1, the open interest changed by -52 which decreased total open position to 407
On 11 May JSWSTEEL was trading at 1262.60. The strike last trading price was 41, which was 8 higher than the previous day. The implied volatity was 32.11, the open interest changed by 64 which increased total open position to 460
On 8 May JSWSTEEL was trading at 1277.80. The strike last trading price was 34.8, which was 4.75 higher than the previous day. The implied volatity was 28.54, the open interest changed by -29 which decreased total open position to 396
On 7 May JSWSTEEL was trading at 1283.40. The strike last trading price was 29.95, which was -2.7 lower than the previous day. The implied volatity was 27.2, the open interest changed by 15 which increased total open position to 426
On 6 May JSWSTEEL was trading at 1273.30. The strike last trading price was 33.9, which was -12.45 lower than the previous day. The implied volatity was 25.67, the open interest changed by -25 which decreased total open position to 410
On 5 May JSWSTEEL was trading at 1252.40. The strike last trading price was 46.35, which was 6 higher than the previous day. The implied volatity was 27.77, the open interest changed by -36 which decreased total open position to 435
On 4 May JSWSTEEL was trading at 1266.60. The strike last trading price was 41.5, which was -0.85 lower than the previous day. The implied volatity was 28.21, the open interest changed by 240 which increased total open position to 465
On 30 Apr JSWSTEEL was trading at 1264.50. The strike last trading price was 44.25, which was 7.95 higher than the previous day. The implied volatity was 27.91, the open interest changed by 11 which increased total open position to 236
On 29 Apr JSWSTEEL was trading at 1279.70. The strike last trading price was 37, which was -2.1 lower than the previous day. The implied volatity was 26.68, the open interest changed by 47 which increased total open position to 227
On 28 Apr JSWSTEEL was trading at 1281.60. The strike last trading price was 40, which was 2.6 higher than the previous day. The implied volatity was 31.64, the open interest changed by 19 which increased total open position to 180
On 27 Apr JSWSTEEL was trading at 1282.70. The strike last trading price was 37.2, which was -36.95 lower than the previous day. The implied volatity was 29.24, the open interest changed by 161 which increased total open position to 161
On 24 Apr JSWSTEEL was trading at 1255.70. 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 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 74.15, 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 8 Apr JSWSTEEL was trading at 1194.30. The strike last trading price was 74.15, 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 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 -, 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 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 -, 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 20 Mar JSWSTEEL was trading at 1169.60. The strike last trading price was 22.92, 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 -, 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 18 Mar JSWSTEEL was trading at 1180.30. The strike last trading price was 22.92, 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 -, 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 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 -, 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 12 Mar JSWSTEEL was trading at 1172.60. The strike last trading price was 22.92, 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 22.92, 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 22.92, 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 22.92, 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 22.92, 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 22.92, 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 22.92, which was 0 lower than the previous day. The implied volatity was 0.84, 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 22.92, which was 0 lower than the previous day. The implied volatity was 0.95, 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 22.92, which was 0 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0
