JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
24 Apr 2026 01:28 PM IST
| JSWSTEEL 28-Apr-2026 (4d) 960 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1252.80 | 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 | 0 | 0 | |||||||||
| 9 Apr | 1209.70 | 279.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1194.30 | 279.3 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 1151.90 | 279.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1133.60 | 279.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1141.30 | 279.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1140.40 | 279.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1122.50 | 279.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1130.30 | 279.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Jsw Steel Limited - strike price 960 expiring on 28APR2026
Delta for 960 CE is -
Historical price for 960 CE is as follows
On 24 Apr JSWSTEEL was trading at 1252.80. 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 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 279.3, 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 279.3, 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 279.3, 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 Apr JSWSTEEL was trading at 1133.60. The strike last trading price was 279.3, 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 Apr JSWSTEEL was trading at 1141.30. The strike last trading price was 279.3, 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 Apr JSWSTEEL was trading at 1140.40. The strike last trading price was 279.3, 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 Mar JSWSTEEL was trading at 1122.50. The strike last trading price was 279.3, 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 Mar JSWSTEEL was trading at 1130.30. The strike last trading price was 279.3, 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 28-Apr-2026 (4d) 960 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.05
Gamma: 0.00007
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1252.80 | 0.1 | 0 | 80.73 | 0 | 0 | 89 |
| 23 Apr | 1257.00 | 0.1 | -0.30000000000000004 | 80.73 | 2 | 0 | 91 |
| 22 Apr | 1263.40 | 0.4 | 0.4 | - | 0 | 0 | 91 |
| 21 Apr | 1279.60 | 0.4 | 0.4 | - | 0 | 0 | 91 |
| 20 Apr | 1274.50 | 0.4 | 0.4 | - | 0 | 0 | 91 |
| 17 Apr | 1240.30 | 0.4 | 0.4 | - | 0 | 0 | 91 |
| 16 Apr | 1214.90 | 0.4 | 0 | 57.06 | 5 | 4 | 91 |
| 15 Apr | 1218.60 | 0.4 | 0 | 54.45 | 3 | -2 | 87 |
| 13 Apr | 1204.20 | 0.4 | 0 | 45.88 | 0 | 0 | 89 |
| 10 Apr | 1214.80 | 0.4 | -0.29999999999999993 | 45.88 | 14 | -4 | 95 |
| 9 Apr | 1209.70 | 0.6 | -0.25 | 47.44 | 51 | -26 | 100 |
| 8 Apr | 1194.30 | 0.85 | -1.35 | 46.66 | 55 | -7 | 127 |
| 7 Apr | 1151.90 | 2.2 | -0.9 | 46.97 | 93 | 45 | 134 |
| 6 Apr | 1133.60 | 3.25 | -0.45 | 45.82 | 50 | 7 | 89 |
| 2 Apr | 1141.30 | 3.8 | 0.35 | 44.34 | 78 | 3 | 82 |
| 1 Apr | 1140.40 | 3.4 | -3.65 | 43.1 | 117 | 69 | 79 |
| 30 Mar | 1122.50 | 7.05 | 1.3 | 45.64 | 15 | 4 | 9 |
| 27 Mar | 1130.30 | 5.75 | 1.75 | 43.72 | 6 | 1 | 2 |
For Jsw Steel Limited - strike price 960 expiring on 28APR2026
Delta for 960 PE is 0
Historical price for 960 PE is as follows
On 24 Apr JSWSTEEL was trading at 1252.80. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 80.73, the open interest changed by 0 which decreased total open position to 89
On 23 Apr JSWSTEEL was trading at 1257.00. The strike last trading price was 0.1, which was -0.30000000000000004 lower than the previous day. The implied volatity was 80.73, the open interest changed by 0 which decreased total open position to 91
On 22 Apr JSWSTEEL was trading at 1263.40. The strike last trading price was 0.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91
On 21 Apr JSWSTEEL was trading at 1279.60. The strike last trading price was 0.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91
On 20 Apr JSWSTEEL was trading at 1274.50. The strike last trading price was 0.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91
On 17 Apr JSWSTEEL was trading at 1240.30. The strike last trading price was 0.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91
On 16 Apr JSWSTEEL was trading at 1214.90. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 57.06, the open interest changed by 4 which increased total open position to 91
On 15 Apr JSWSTEEL was trading at 1218.60. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 54.45, the open interest changed by -2 which decreased total open position to 87
On 13 Apr JSWSTEEL was trading at 1204.20. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 45.88, the open interest changed by 0 which decreased total open position to 89
On 10 Apr JSWSTEEL was trading at 1214.80. The strike last trading price was 0.4, which was -0.29999999999999993 lower than the previous day. The implied volatity was 45.88, the open interest changed by -4 which decreased total open position to 95
On 9 Apr JSWSTEEL was trading at 1209.70. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 47.44, the open interest changed by -26 which decreased total open position to 100
On 8 Apr JSWSTEEL was trading at 1194.30. The strike last trading price was 0.85, which was -1.35 lower than the previous day. The implied volatity was 46.66, the open interest changed by -7 which decreased total open position to 127
On 7 Apr JSWSTEEL was trading at 1151.90. The strike last trading price was 2.2, which was -0.9 lower than the previous day. The implied volatity was 46.97, the open interest changed by 45 which increased total open position to 134
On 6 Apr JSWSTEEL was trading at 1133.60. The strike last trading price was 3.25, which was -0.45 lower than the previous day. The implied volatity was 45.82, the open interest changed by 7 which increased total open position to 89
On 2 Apr JSWSTEEL was trading at 1141.30. The strike last trading price was 3.8, which was 0.35 higher than the previous day. The implied volatity was 44.34, the open interest changed by 3 which increased total open position to 82
On 1 Apr JSWSTEEL was trading at 1140.40. The strike last trading price was 3.4, which was -3.65 lower than the previous day. The implied volatity was 43.1, the open interest changed by 69 which increased total open position to 79
On 30 Mar JSWSTEEL was trading at 1122.50. The strike last trading price was 7.05, which was 1.3 higher than the previous day. The implied volatity was 45.64, the open interest changed by 4 which increased total open position to 9
On 27 Mar JSWSTEEL was trading at 1130.30. The strike last trading price was 5.75, which was 1.75 higher than the previous day. The implied volatity was 43.72, the open interest changed by 1 which increased total open position to 2
