JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
24 Apr 2026 01:30 PM IST
| JSWSTEEL 28-Apr-2026 (4d) 980 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1252.20 | 255.25 | -6.800000000000011 | - | 0 | 0 | 4 | |||||||||
| 23 Apr | 1257.00 | 255.25 | -6.800000000000011 | - | 0 | 0 | 4 | |||||||||
| 22 Apr | 1263.40 | 255.25 | -6.800000000000011 | - | 0 | 0 | 4 | |||||||||
| 21 Apr | 1279.60 | 255.25 | -6.800000000000011 | - | 0 | 0 | 4 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 1274.50 | 255.25 | -6.800000000000011 | - | 0 | 0 | 4 | |||||||||
| 17 Apr | 1240.30 | 255.25 | 12.050000000000011 | 76.89 | 2 | 0 | 3 | |||||||||
| 16 Apr | 1214.90 | 243.2 | 28.299999999999983 | 70.73 | 1 | 0 | 3 | |||||||||
| 15 Apr | 1218.60 | 214.9 | -2.6999999999999886 | - | 0 | 0 | 3 | |||||||||
| 13 Apr | 1204.20 | 214.9 | -2.6999999999999886 | - | 0 | 0 | 3 | |||||||||
| 10 Apr | 1214.80 | 214.9 | -2.6999999999999886 | - | 0 | 0 | 3 | |||||||||
| 9 Apr | 1209.70 | 214.9 | 49.9 | - | 0 | 1 | 0 | |||||||||
| 8 Apr | 1194.30 | 214.9 | 49.9 | 47.02 | 2 | 1 | 3 | |||||||||
| 7 Apr | 1151.90 | 165 | -95.7 | - | 0 | 0 | 2 | |||||||||
| 6 Apr | 1133.60 | 165 | -95.7 | - | 0 | 0 | 2 | |||||||||
| 2 Apr | 1141.30 | 165 | -95.7 | - | 0 | 0 | 2 | |||||||||
| 1 Apr | 1140.40 | 165 | -95.7 | - | 0 | 0 | 2 | |||||||||
| 30 Mar | 1122.50 | 165 | -95.7 | 61.76 | 2 | 1 | 1 | |||||||||
| 27 Mar | 1130.30 | 260.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Jsw Steel Limited - strike price 980 expiring on 28APR2026
Delta for 980 CE is -
Historical price for 980 CE is as follows
On 24 Apr JSWSTEEL was trading at 1252.20. The strike last trading price was 255.25, which was -6.800000000000011 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Apr JSWSTEEL was trading at 1257.00. The strike last trading price was 255.25, which was -6.800000000000011 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 22 Apr JSWSTEEL was trading at 1263.40. The strike last trading price was 255.25, which was -6.800000000000011 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 21 Apr JSWSTEEL was trading at 1279.60. The strike last trading price was 255.25, which was -6.800000000000011 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Apr JSWSTEEL was trading at 1274.50. The strike last trading price was 255.25, which was -6.800000000000011 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Apr JSWSTEEL was trading at 1240.30. The strike last trading price was 255.25, which was 12.050000000000011 higher than the previous day. The implied volatity was 76.89, the open interest changed by 0 which decreased total open position to 3
On 16 Apr JSWSTEEL was trading at 1214.90. The strike last trading price was 243.2, which was 28.299999999999983 higher than the previous day. The implied volatity was 70.73, the open interest changed by 0 which decreased total open position to 3
On 15 Apr JSWSTEEL was trading at 1218.60. The strike last trading price was 214.9, which was -2.6999999999999886 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Apr JSWSTEEL was trading at 1204.20. The strike last trading price was 214.9, which was -2.6999999999999886 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Apr JSWSTEEL was trading at 1214.80. The strike last trading price was 214.9, which was -2.6999999999999886 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Apr JSWSTEEL was trading at 1209.70. The strike last trading price was 214.9, which was 49.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 8 Apr JSWSTEEL was trading at 1194.30. The strike last trading price was 214.9, which was 49.9 higher than the previous day. The implied volatity was 47.02, the open interest changed by 1 which increased total open position to 3
On 7 Apr JSWSTEEL was trading at 1151.90. The strike last trading price was 165, which was -95.7 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 165, which was -95.7 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 165, which was -95.7 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 165, which was -95.7 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 165, which was -95.7 lower than the previous day. The implied volatity was 61.76, the open interest changed by 1 which increased total open position to 1
On 27 Mar JSWSTEEL was trading at 1130.30. The strike last trading price was 260.7, 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) 980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1252.20 | 2.55 | 2.55 | - | 0 | 0 | 42 |
| 23 Apr | 1257.00 | 2.55 | 2.55 | - | 0 | 0 | 42 |
| 22 Apr | 1263.40 | 2.55 | 2.55 | - | 0 | 0 | 42 |
| 21 Apr | 1279.60 | 2.55 | 2.55 | - | 0 | 0 | 42 |
| 20 Apr | 1274.50 | 2.55 | 2.55 | - | 0 | 0 | 42 |
| 17 Apr | 1240.30 | 2.55 | 2.55 | - | 0 | 0 | 42 |
| 16 Apr | 1214.90 | 2.55 | 2.55 | - | 0 | 0 | 42 |
| 15 Apr | 1218.60 | 2.55 | 2.55 | - | 0 | 0 | 42 |
| 13 Apr | 1204.20 | 2.55 | 2.55 | - | 0 | 0 | 42 |
| 10 Apr | 1214.80 | 2.55 | 2.55 | - | 0 | 0 | 42 |
| 9 Apr | 1209.70 | 2.55 | -2.3 | - | 0 | 0 | 0 |
| 8 Apr | 1194.30 | 2.55 | -2.3 | - | 0 | 0 | 42 |
| 7 Apr | 1151.90 | 2.55 | -2.3 | 44.07 | 1 | 0 | 42 |
| 6 Apr | 1133.60 | 5.1 | 1.4 | - | 0 | 0 | 42 |
| 2 Apr | 1141.30 | 5.1 | 1.4 | 43.22 | 45 | 41 | 41 |
| 1 Apr | 1140.40 | 3.7 | 0 | 15.4 | 0 | 0 | 0 |
| 30 Mar | 1122.50 | 3.7 | 0 | 12.69 | 0 | 0 | 0 |
| 27 Mar | 1130.30 | 3.7 | 0 | 13.35 | 0 | 0 | 0 |
For Jsw Steel Limited - strike price 980 expiring on 28APR2026
Delta for 980 PE is -
Historical price for 980 PE is as follows
On 24 Apr JSWSTEEL was trading at 1252.20. The strike last trading price was 2.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 23 Apr JSWSTEEL was trading at 1257.00. The strike last trading price was 2.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 22 Apr JSWSTEEL was trading at 1263.40. The strike last trading price was 2.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 21 Apr JSWSTEEL was trading at 1279.60. The strike last trading price was 2.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 20 Apr JSWSTEEL was trading at 1274.50. The strike last trading price was 2.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 17 Apr JSWSTEEL was trading at 1240.30. The strike last trading price was 2.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 16 Apr JSWSTEEL was trading at 1214.90. The strike last trading price was 2.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 15 Apr JSWSTEEL was trading at 1218.60. The strike last trading price was 2.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 13 Apr JSWSTEEL was trading at 1204.20. The strike last trading price was 2.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 10 Apr JSWSTEEL was trading at 1214.80. The strike last trading price was 2.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 9 Apr JSWSTEEL was trading at 1209.70. The strike last trading price was 2.55, which was -2.3 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 2.55, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 7 Apr JSWSTEEL was trading at 1151.90. The strike last trading price was 2.55, which was -2.3 lower than the previous day. The implied volatity was 44.07, the open interest changed by 0 which decreased total open position to 42
On 6 Apr JSWSTEEL was trading at 1133.60. The strike last trading price was 5.1, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 2 Apr JSWSTEEL was trading at 1141.30. The strike last trading price was 5.1, which was 1.4 higher than the previous day. The implied volatity was 43.22, the open interest changed by 41 which increased total open position to 41
On 1 Apr JSWSTEEL was trading at 1140.40. The strike last trading price was 3.7, which was 0 lower than the previous day. The implied volatity was 15.4, 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 3.7, which was 0 lower than the previous day. The implied volatity was 12.69, 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 3.7, which was 0 lower than the previous day. The implied volatity was 13.35, the open interest changed by 0 which decreased total open position to 0
