JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
24 Apr 2026 01:30 PM IST
| JSWSTEEL 28-Apr-2026 (4d) 940 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1252.20 | 188.35 | 1.549999999999983 | - | 0 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 23 Apr | 1257.00 | 188.35 | 1.549999999999983 | - | 0 | 0 | 2 | |||||||||
| 22 Apr | 1263.40 | 188.35 | 1.549999999999983 | - | 0 | 0 | 2 | |||||||||
| 21 Apr | 1279.60 | 188.35 | 1.549999999999983 | - | 0 | 0 | 2 | |||||||||
| 20 Apr | 1274.50 | 188.35 | 1.549999999999983 | - | 0 | 0 | 2 | |||||||||
| 17 Apr | 1240.30 | 188.35 | 1.549999999999983 | - | 0 | 0 | 2 | |||||||||
| 16 Apr | 1214.90 | 188.35 | 1.549999999999983 | - | 0 | 0 | 2 | |||||||||
| 15 Apr | 1218.60 | 188.35 | 1.549999999999983 | - | 0 | 0 | 2 | |||||||||
| 13 Apr | 1204.20 | 188.35 | 1.549999999999983 | - | 0 | 0 | 2 | |||||||||
| 10 Apr | 1214.80 | 188.35 | 1.549999999999983 | - | 0 | 0 | 2 | |||||||||
| 9 Apr | 1209.70 | 188.35 | -109.85 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1194.30 | 188.35 | -109.85 | - | 0 | 0 | 2 | |||||||||
| 7 Apr | 1151.90 | 188.35 | -109.85 | - | 0 | 0 | 2 | |||||||||
| 6 Apr | 1133.60 | 188.35 | -109.85 | - | 0 | 0 | 2 | |||||||||
| 2 Apr | 1141.30 | 188.35 | -109.85 | - | 0 | 0 | 2 | |||||||||
| 1 Apr | 1140.40 | 188.35 | -109.85 | - | 0 | 0 | 2 | |||||||||
| 30 Mar | 1122.50 | 188.35 | -109.85 | 47.81 | 2 | 1 | 1 | |||||||||
For Jsw Steel Limited - strike price 940 expiring on 28APR2026
Delta for 940 CE is -
Historical price for 940 CE is as follows
On 24 Apr JSWSTEEL was trading at 1252.20. The strike last trading price was 188.35, which was 1.549999999999983 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Apr JSWSTEEL was trading at 1257.00. The strike last trading price was 188.35, which was 1.549999999999983 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Apr JSWSTEEL was trading at 1263.40. The strike last trading price was 188.35, which was 1.549999999999983 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr JSWSTEEL was trading at 1279.60. The strike last trading price was 188.35, which was 1.549999999999983 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Apr JSWSTEEL was trading at 1274.50. The strike last trading price was 188.35, which was 1.549999999999983 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr JSWSTEEL was trading at 1240.30. The strike last trading price was 188.35, which was 1.549999999999983 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Apr JSWSTEEL was trading at 1214.90. The strike last trading price was 188.35, which was 1.549999999999983 higher than the previous day. The implied volatity was -, 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 188.35, which was 1.549999999999983 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Apr JSWSTEEL was trading at 1204.20. The strike last trading price was 188.35, which was 1.549999999999983 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Apr JSWSTEEL was trading at 1214.80. The strike last trading price was 188.35, which was 1.549999999999983 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Apr JSWSTEEL was trading at 1209.70. The strike last trading price was 188.35, which was -109.85 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 188.35, which was -109.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 Apr JSWSTEEL was trading at 1151.90. The strike last trading price was 188.35, which was -109.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Apr JSWSTEEL was trading at 1133.60. The strike last trading price was 188.35, which was -109.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Apr JSWSTEEL was trading at 1141.30. The strike last trading price was 188.35, which was -109.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Apr JSWSTEEL was trading at 1140.40. The strike last trading price was 188.35, which was -109.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar JSWSTEEL was trading at 1122.50. The strike last trading price was 188.35, which was -109.85 lower than the previous day. The implied volatity was 47.81, the open interest changed by 1 which increased total open position to 1
| JSWSTEEL 28-Apr-2026 (4d) 940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1252.20 | 0.05 | 0.05 | - | 0 | 0 | 157 |
| 23 Apr | 1257.00 | 0.05 | 0.05 | - | 0 | 0 | 157 |
| 22 Apr | 1263.40 | 0.05 | 0.05 | - | 0 | 0 | 157 |
| 21 Apr | 1279.60 | 0.05 | 0.05 | 68.49 | 0 | 0 | 157 |
| 20 Apr | 1274.50 | 0.05 | 0 | 68.49 | 9 | -8 | 158 |
| 17 Apr | 1240.30 | 0.05 | 0 | 54.14 | 1 | 0 | 167 |
| 16 Apr | 1214.90 | 0.05 | -0.09999999999999999 | 48.13 | 12 | -8 | 170 |
| 15 Apr | 1218.60 | 0.15 | -0.30000000000000004 | 52.43 | 14 | 0 | 181 |
| 13 Apr | 1204.20 | 0.45 | -0.04999999999999999 | 53.94 | 2 | 0 | 182 |
| 10 Apr | 1214.80 | 0.5 | 0.5 | - | 0 | 0 | 182 |
| 9 Apr | 1209.70 | 0.5 | -0.05 | 49.89 | 30 | -16 | 187 |
| 8 Apr | 1194.30 | 0.55 | -1.1 | 47.39 | 48 | -22 | 203 |
| 7 Apr | 1151.90 | 1.55 | -0.8 | 48.03 | 121 | 48 | 227 |
| 6 Apr | 1133.60 | 2.4 | -0.45 | 47.2 | 69 | 12 | 179 |
| 2 Apr | 1141.30 | 2.85 | 0.05 | 45.61 | 247 | 161 | 168 |
| 1 Apr | 1140.40 | 2.8 | 1 | 45.23 | 18 | 6 | 6 |
| 30 Mar | 1122.50 | 1.8 | 0 | 16.85 | 0 | 0 | 0 |
For Jsw Steel Limited - strike price 940 expiring on 28APR2026
Delta for 940 PE is -
Historical price for 940 PE is as follows
On 24 Apr JSWSTEEL was trading at 1252.20. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 157
On 23 Apr JSWSTEEL was trading at 1257.00. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 157
On 22 Apr JSWSTEEL was trading at 1263.40. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 157
On 21 Apr JSWSTEEL was trading at 1279.60. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was 68.49, the open interest changed by 0 which decreased total open position to 157
On 20 Apr JSWSTEEL was trading at 1274.50. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 68.49, the open interest changed by -8 which decreased total open position to 158
On 17 Apr JSWSTEEL was trading at 1240.30. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 54.14, the open interest changed by 0 which decreased total open position to 167
On 16 Apr JSWSTEEL was trading at 1214.90. The strike last trading price was 0.05, which was -0.09999999999999999 lower than the previous day. The implied volatity was 48.13, the open interest changed by -8 which decreased total open position to 170
On 15 Apr JSWSTEEL was trading at 1218.60. The strike last trading price was 0.15, which was -0.30000000000000004 lower than the previous day. The implied volatity was 52.43, the open interest changed by 0 which decreased total open position to 181
On 13 Apr JSWSTEEL was trading at 1204.20. The strike last trading price was 0.45, which was -0.04999999999999999 lower than the previous day. The implied volatity was 53.94, the open interest changed by 0 which decreased total open position to 182
On 10 Apr JSWSTEEL was trading at 1214.80. The strike last trading price was 0.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 182
On 9 Apr JSWSTEEL was trading at 1209.70. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 49.89, the open interest changed by -16 which decreased total open position to 187
On 8 Apr JSWSTEEL was trading at 1194.30. The strike last trading price was 0.55, which was -1.1 lower than the previous day. The implied volatity was 47.39, the open interest changed by -22 which decreased total open position to 203
On 7 Apr JSWSTEEL was trading at 1151.90. The strike last trading price was 1.55, which was -0.8 lower than the previous day. The implied volatity was 48.03, the open interest changed by 48 which increased total open position to 227
On 6 Apr JSWSTEEL was trading at 1133.60. The strike last trading price was 2.4, which was -0.45 lower than the previous day. The implied volatity was 47.2, the open interest changed by 12 which increased total open position to 179
On 2 Apr JSWSTEEL was trading at 1141.30. The strike last trading price was 2.85, which was 0.05 higher than the previous day. The implied volatity was 45.61, the open interest changed by 161 which increased total open position to 168
On 1 Apr JSWSTEEL was trading at 1140.40. The strike last trading price was 2.8, which was 1 higher than the previous day. The implied volatity was 45.23, the open interest changed by 6 which increased total open position to 6
On 30 Mar JSWSTEEL was trading at 1122.50. The strike last trading price was 1.8, which was 0 lower than the previous day. The implied volatity was 16.85, the open interest changed by 0 which decreased total open position to 0
