JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
25 Feb 2026 02:25 PM IST
| JSWSTEEL 30-MAR-2026 1280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 1.52
Theta: -0.69
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 1267.40 | 34.4 | 6.35 | 22.75 | 2,241 | 118 | 341 | |||||||||
| 24 Feb | 1254.50 | 29.7 | 7.15 | 23 | 197 | 105 | 221 | |||||||||
| 23 Feb | 1240.50 | 22.1 | -1 | 22.22 | 178 | 98 | 116 | |||||||||
| 20 Feb | 1235.80 | 21.5 | -0.95 | 22.55 | 43 | 11 | 16 | |||||||||
| 19 Feb | 1228.40 | 22.45 | 5 | 24.47 | 6 | 5 | 5 | |||||||||
| 18 Feb | 1251.20 | 17.45 | 0 | 0.98 | 0 | 0 | 0 | |||||||||
| 17 Feb | 1244.60 | 17.45 | 0 | 1.65 | 0 | 0 | 0 | |||||||||
| 16 Feb | 1248.20 | 17.45 | 0 | 1.34 | 0 | 0 | 0 | |||||||||
| 13 Feb | 1232.00 | 17.45 | 0 | 2.28 | 0 | 0 | 0 | |||||||||
| 12 Feb | 1247.90 | 17.45 | 0 | 1.05 | 0 | 0 | 0 | |||||||||
| 11 Feb | 1249.20 | 17.45 | 0 | 1.07 | 0 | 0 | 0 | |||||||||
| 10 Feb | 1244.10 | 17.45 | 0 | 1.26 | 0 | 0 | 0 | |||||||||
| 9 Feb | 1245.00 | 17.45 | 0 | 1.23 | 0 | 0 | 0 | |||||||||
| 6 Feb | 1236.20 | 17.45 | 0 | 1.66 | 0 | 0 | 0 | |||||||||
| 5 Feb | 1239.80 | 17.45 | 0 | 1.24 | 0 | 0 | 0 | |||||||||
| 4 Feb | 1228.20 | 17.45 | 0 | 2.12 | 0 | 0 | 0 | |||||||||
| 3 Feb | 1229.40 | 17.45 | 0 | 1.85 | 0 | 0 | 0 | |||||||||
| 2 Feb | 1199.20 | 17.45 | 0 | 3.56 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1191.50 | 17.45 | 0 | 3.54 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1214.40 | 17.45 | 0 | 2.58 | 0 | 0 | 0 | |||||||||
| 29 Jan | 1237.50 | 17.45 | 0 | 1.1 | 0 | 0 | 0 | |||||||||
| 28 Jan | 1218.70 | 17.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 1222.00 | 17.45 | 0 | 2.86 | 0 | 0 | 0 | |||||||||
| 23 Jan | 1170.00 | 17.45 | 0 | 3.97 | 0 | 0 | 0 | |||||||||
| 22 Jan | 1184.40 | 17.45 | 0 | 3.8 | 0 | 0 | 0 | |||||||||
| 21 Jan | 1174.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 1160.00 | 17.45 | 0 | 3.97 | 0 | 0 | 0 | |||||||||
| 19 Jan | 1184.10 | 17.45 | 0 | 3.84 | 0 | 0 | 0 | |||||||||
| 16 Jan | 1187.30 | 17.45 | 0 | 3.48 | 0 | 0 | 0 | |||||||||
| 14 Jan | 1181.80 | 17.45 | 0 | 3.64 | 0 | 0 | 0 | |||||||||
| 13 Jan | 1178.10 | 17.45 | 0 | 3.72 | 0 | 0 | 0 | |||||||||
| 12 Jan | 1182.70 | 17.45 | 0 | 3.43 | 0 | 0 | 0 | |||||||||
| 9 Jan | 1158.80 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 8 Jan | 1155.90 | 17.45 | - | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1189.80 | 17.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1176.30 | 17.45 | - | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1185.90 | 17.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1180.70 | 17.45 | 0 | - | 0 | 0 | 0 | |||||||||
For Jsw Steel Limited - strike price 1280 expiring on 30MAR2026
Delta for 1280 CE is 0.51
Historical price for 1280 CE is as follows
On 25 Feb JSWSTEEL was trading at 1267.40. The strike last trading price was 34.4, which was 6.35 higher than the previous day. The implied volatity was 22.75, the open interest changed by 118 which increased total open position to 341
On 24 Feb JSWSTEEL was trading at 1254.50. The strike last trading price was 29.7, which was 7.15 higher than the previous day. The implied volatity was 23, the open interest changed by 105 which increased total open position to 221
On 23 Feb JSWSTEEL was trading at 1240.50. The strike last trading price was 22.1, which was -1 lower than the previous day. The implied volatity was 22.22, the open interest changed by 98 which increased total open position to 116
On 20 Feb JSWSTEEL was trading at 1235.80. The strike last trading price was 21.5, which was -0.95 lower than the previous day. The implied volatity was 22.55, the open interest changed by 11 which increased total open position to 16
On 19 Feb JSWSTEEL was trading at 1228.40. The strike last trading price was 22.45, which was 5 higher than the previous day. The implied volatity was 24.47, the open interest changed by 5 which increased total open position to 5
On 18 Feb JSWSTEEL was trading at 1251.20. The strike last trading price was 17.45, which was 0 lower than the previous day. The implied volatity was 0.98, the open interest changed by 0 which decreased total open position to 0
On 17 Feb JSWSTEEL was trading at 1244.60. The strike last trading price was 17.45, 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 16 Feb JSWSTEEL was trading at 1248.20. The strike last trading price was 17.45, which was 0 lower than the previous day. The implied volatity was 1.34, the open interest changed by 0 which decreased total open position to 0
On 13 Feb JSWSTEEL was trading at 1232.00. The strike last trading price was 17.45, which was 0 lower than the previous day. The implied volatity was 2.28, the open interest changed by 0 which decreased total open position to 0
On 12 Feb JSWSTEEL was trading at 1247.90. The strike last trading price was 17.45, which was 0 lower than the previous day. The implied volatity was 1.05, the open interest changed by 0 which decreased total open position to 0
On 11 Feb JSWSTEEL was trading at 1249.20. The strike last trading price was 17.45, which was 0 lower than the previous day. The implied volatity was 1.07, the open interest changed by 0 which decreased total open position to 0
On 10 Feb JSWSTEEL was trading at 1244.10. The strike last trading price was 17.45, which was 0 lower than the previous day. The implied volatity was 1.26, the open interest changed by 0 which decreased total open position to 0
On 9 Feb JSWSTEEL was trading at 1245.00. The strike last trading price was 17.45, which was 0 lower than the previous day. The implied volatity was 1.23, the open interest changed by 0 which decreased total open position to 0
On 6 Feb JSWSTEEL was trading at 1236.20. The strike last trading price was 17.45, 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 5 Feb JSWSTEEL was trading at 1239.80. The strike last trading price was 17.45, which was 0 lower than the previous day. The implied volatity was 1.24, 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 17.45, which was 0 lower than the previous day. The implied volatity was 2.12, 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 17.45, which was 0 lower than the previous day. The implied volatity was 1.85, 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 17.45, which was 0 lower than the previous day. The implied volatity was 3.56, 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 17.45, which was 0 lower than the previous day. The implied volatity was 3.54, 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 17.45, which was 0 lower than the previous day. The implied volatity was 2.58, 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 17.45, which was 0 lower than the previous day. The implied volatity was 1.1, 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 17.45, 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 27 Jan JSWSTEEL was trading at 1222.00. The strike last trading price was 17.45, which was 0 lower than the previous day. The implied volatity was 2.86, the open interest changed by 0 which decreased total open position to 0
On 23 Jan JSWSTEEL was trading at 1170.00. The strike last trading price was 17.45, which was 0 lower than the previous day. The implied volatity was 3.97, 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 17.45, which was 0 lower than the previous day. The implied volatity was 3.8, 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 -, 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 Jan JSWSTEEL was trading at 1160.00. The strike last trading price was 17.45, which was 0 lower than the previous day. The implied volatity was 3.97, 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 17.45, which was 0 lower than the previous day. The implied volatity was 3.84, 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 17.45, which was 0 lower than the previous day. The implied volatity was 3.48, 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 17.45, which was 0 lower than the previous day. The implied volatity was 3.64, 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 17.45, which was 0 lower than the previous day. The implied volatity was 3.72, 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 17.45, which was 0 lower than the previous day. The implied volatity was 3.43, 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 -, 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 8 Jan JSWSTEEL was trading at 1155.90. The strike last trading price was 17.45, 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 7 Jan JSWSTEEL was trading at 1189.80. The strike last trading price was 17.45, 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 6 Jan JSWSTEEL was trading at 1176.30. The strike last trading price was 17.45, 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 5 Jan JSWSTEEL was trading at 1185.90. The strike last trading price was 17.45, 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 2 Jan JSWSTEEL was trading at 1180.70. The strike last trading price was 17.45, 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
| JSWSTEEL 30MAR2026 1280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 1.52
Theta: -0.41
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 1267.40 | 39.35 | -20.65 | 25.7 | 467 | 158 | 160 |
| 24 Feb | 1254.50 | 60 | 7 | - | 0 | 0 | 2 |
| 23 Feb | 1240.50 | 60 | 7 | - | 0 | 0 | 2 |
| 20 Feb | 1235.80 | 60 | 7 | - | 0 | 0 | 2 |
| 19 Feb | 1228.40 | 60 | 7 | - | 0 | 0 | 2 |
| 18 Feb | 1251.20 | 60 | 7 | - | 0 | 0 | 2 |
| 17 Feb | 1244.60 | 60 | 7 | 28 | 19 | -5 | 11 |
| 16 Feb | 1248.20 | 53 | -113.9 | 25.42 | 16 | 15 | 15 |
| 13 Feb | 1232.00 | 166.9 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1247.90 | 166.9 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1249.20 | 166.9 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1244.10 | 166.9 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 1245.00 | 166.9 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1236.20 | 166.9 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1239.80 | 166.9 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1228.20 | 166.9 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1229.40 | 166.9 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 1199.20 | 166.9 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1191.50 | 166.9 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1214.40 | 166.9 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1237.50 | 166.9 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 1218.70 | 166.9 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 1222.00 | 166.9 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 1170.00 | 166.9 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 1184.40 | 166.9 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 1174.60 | - | - | - | 0 | 0 | 0 |
| 20 Jan | 1160.00 | 166.9 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 1184.10 | 166.9 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 1187.30 | 166.9 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 1181.80 | 166.9 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 1178.10 | 166.9 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 1182.70 | 166.9 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 1158.80 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 1155.90 | 166.9 | - | - | 0 | 0 | 0 |
| 7 Jan | 1189.80 | 166.9 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 1176.30 | 166.9 | - | - | 0 | 0 | 0 |
| 5 Jan | 1185.90 | 166.9 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 1180.70 | 166.9 | 0 | - | 0 | 0 | 0 |
For Jsw Steel Limited - strike price 1280 expiring on 30MAR2026
Delta for 1280 PE is -0.49
Historical price for 1280 PE is as follows
On 25 Feb JSWSTEEL was trading at 1267.40. The strike last trading price was 39.35, which was -20.65 lower than the previous day. The implied volatity was 25.7, the open interest changed by 158 which increased total open position to 160
On 24 Feb JSWSTEEL was trading at 1254.50. The strike last trading price was 60, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Feb JSWSTEEL was trading at 1240.50. The strike last trading price was 60, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Feb JSWSTEEL was trading at 1235.80. The strike last trading price was 60, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Feb JSWSTEEL was trading at 1228.40. The strike last trading price was 60, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Feb JSWSTEEL was trading at 1251.20. The strike last trading price was 60, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Feb JSWSTEEL was trading at 1244.60. The strike last trading price was 60, which was 7 higher than the previous day. The implied volatity was 28, the open interest changed by -5 which decreased total open position to 11
On 16 Feb JSWSTEEL was trading at 1248.20. The strike last trading price was 53, which was -113.9 lower than the previous day. The implied volatity was 25.42, the open interest changed by 15 which increased total open position to 15
On 13 Feb JSWSTEEL was trading at 1232.00. The strike last trading price was 166.9, 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 Feb JSWSTEEL was trading at 1247.90. The strike last trading price was 166.9, 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 Feb JSWSTEEL was trading at 1249.20. The strike last trading price was 166.9, 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 Feb JSWSTEEL was trading at 1244.10. The strike last trading price was 166.9, 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 Feb JSWSTEEL was trading at 1245.00. The strike last trading price was 166.9, 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 Feb JSWSTEEL was trading at 1236.20. The strike last trading price was 166.9, 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 Feb JSWSTEEL was trading at 1239.80. The strike last trading price was 166.9, 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 Feb JSWSTEEL was trading at 1228.20. The strike last trading price was 166.9, 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 3 Feb JSWSTEEL was trading at 1229.40. The strike last trading price was 166.9, 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 Feb JSWSTEEL was trading at 1199.20. The strike last trading price was 166.9, 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 166.9, 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 166.9, 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 166.9, 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 28 Jan JSWSTEEL was trading at 1218.70. The strike last trading price was 166.9, 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 Jan JSWSTEEL was trading at 1222.00. The strike last trading price was 166.9, 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 Jan JSWSTEEL was trading at 1170.00. The strike last trading price was 166.9, 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 Jan JSWSTEEL was trading at 1184.40. The strike last trading price was 166.9, 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 -, 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 Jan JSWSTEEL was trading at 1160.00. The strike last trading price was 166.9, 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 166.9, 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 166.9, 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 166.9, 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 166.9, 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 166.9, 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 -, 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 8 Jan JSWSTEEL was trading at 1155.90. The strike last trading price was 166.9, 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 7 Jan JSWSTEEL was trading at 1189.80. The strike last trading price was 166.9, 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 166.9, 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 5 Jan JSWSTEEL was trading at 1185.90. The strike last trading price was 166.9, 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 166.9, 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
