Historical option data for JSWSTEEL
11 Jun 2026 04:10 PM IST
| JSWSTEEL 30-Jun-2026 (18d) 1280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.01
Theta: -0.83
Gamma: 0.0054
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 1282.30 | 31.25 | 6.05 (24.01%) | 25.01 | 741 | -22 | 229 | |||||||||
| 10 Jun | 1269.80 | 26.95 | 2.9 (12.06%) | 21.87 | 1,211 | 44 | 252 | |||||||||
| 9 Jun | 1261.70 | 22.85 | -2.1 (-8.42%) | 24.97 | 179 | -5 | 210 | |||||||||
| 8 Jun | 1260.70 | 23.25 | -14.55 (-38.49%) | 24.87 | 292 | 61 | 214 | |||||||||
| 5 Jun | 1284.00 | 37.4 | -12.4 (-24.90%) | 23.28 | 336 | 16 | 152 | |||||||||
| 4 Jun | 1301.10 | 50 | -9.2 (-15.54%) | 24.18 | 32 | 3 | 137 | |||||||||
| 3 Jun | 1312.90 | 57.85 | 2.75 (4.99%) | 25.7 | 30 | -5 | 135 | |||||||||
| 2 Jun | 1310.80 | 55.1 | 1.45 (2.70%) | 25.61 | 61 | 0 | 140 | |||||||||
| 1 Jun | 1299.40 | 56 | 12.35 (28.29%) | 28.38 | 215 | 21 | 138 | |||||||||
| 29 May | 1278.00 | 46 | -13.4 (-22.56%) | 29.31 | 80 | 13 | 118 | |||||||||
| 27 May | 1309.30 | 58.95 | 8.5 (16.85%) | 23.65 | 106 | -5 | 105 | |||||||||
| 26 May | 1293.60 | 51.95 | 1.95 (3.90%) | 25.33 | 205 | 7 | 111 | |||||||||
| 25 May | 1289.40 | 50.8 | -2.2 (-4.15%) | 26.26 | 67 | 9 | 104 | |||||||||
| 22 May | 1285.50 | 53.9 | 3.15 (6.21%) | 27.64 | 102 | 27 | 95 | |||||||||
| 21 May | 1281.30 | 50.35 | -2.7 (-5.09%) | 27.63 | 108 | 48 | 64 | |||||||||
| 20 May | 1283.20 | 53.05 | -3.05 (-5.44%) | 27.13 | 31 | 6 | 16 | |||||||||
| 19 May | 1285.20 | 56.1 | -9 (-13.82%) | 28.16 | 7 | 1 | 8 | |||||||||
| 18 May | 1292.80 | 65.1 | 38.5 (144.74%) | 31.84 | 13 | 6 | 6 | |||||||||
| 15 May | 1278.80 | 0 | -26.6 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1296.90 | 0 | -26.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1274.90 | 0 | -26.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1252.30 | 0 | -26.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1262.60 | 0 | -26.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1277.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1283.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1273.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1252.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1266.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1264.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1204.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1219.00 | 0 | 0 (0.00%) | 1.46 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1209.70 | 0 | 0 (0.00%) | 2.05 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1194.30 | 0 | 0 (0.00%) | 2.99 | 0 | 0 | 0 | |||||||||
For Jsw Steel Limited - strike price 1280 expiring on 30JUN2026
Delta for 1280 CE is 0.53
Historical price for 1280 CE is as follows
On 11 Jun JSWSTEEL was trading at 1282.30. The strike last trading price was 31.25, which was 6.05 higher than the previous day. The implied volatity was 25.01, the open interest changed by -22 which decreased total open position to 229
On 10 Jun JSWSTEEL was trading at 1269.80. The strike last trading price was 26.95, which was 2.9 higher than the previous day. The implied volatity was 21.87, the open interest changed by 44 which increased total open position to 252
On 9 Jun JSWSTEEL was trading at 1261.70. The strike last trading price was 22.85, which was -2.1 lower than the previous day. The implied volatity was 24.97, the open interest changed by -5 which decreased total open position to 210
On 8 Jun JSWSTEEL was trading at 1260.70. The strike last trading price was 23.25, which was -14.55 lower than the previous day. The implied volatity was 24.87, the open interest changed by 61 which increased total open position to 214
On 5 Jun JSWSTEEL was trading at 1284.00. The strike last trading price was 37.4, which was -12.4 lower than the previous day. The implied volatity was 23.28, the open interest changed by 16 which increased total open position to 152
On 4 Jun JSWSTEEL was trading at 1301.10. The strike last trading price was 50, which was -9.2 lower than the previous day. The implied volatity was 24.18, the open interest changed by 3 which increased total open position to 137
On 3 Jun JSWSTEEL was trading at 1312.90. The strike last trading price was 57.85, which was 2.75 higher than the previous day. The implied volatity was 25.7, the open interest changed by -5 which decreased total open position to 135
On 2 Jun JSWSTEEL was trading at 1310.80. The strike last trading price was 55.1, which was 1.45 higher than the previous day. The implied volatity was 25.61, the open interest changed by 0 which decreased total open position to 140
On 1 Jun JSWSTEEL was trading at 1299.40. The strike last trading price was 56, which was 12.35 higher than the previous day. The implied volatity was 28.38, the open interest changed by 21 which increased total open position to 138
On 29 May JSWSTEEL was trading at 1278.00. The strike last trading price was 46, which was -13.4 lower than the previous day. The implied volatity was 29.31, the open interest changed by 13 which increased total open position to 118
On 27 May JSWSTEEL was trading at 1309.30. The strike last trading price was 58.95, which was 8.5 higher than the previous day. The implied volatity was 23.65, the open interest changed by -5 which decreased total open position to 105
On 26 May JSWSTEEL was trading at 1293.60. The strike last trading price was 51.95, which was 1.95 higher than the previous day. The implied volatity was 25.33, the open interest changed by 7 which increased total open position to 111
On 25 May JSWSTEEL was trading at 1289.40. The strike last trading price was 50.8, which was -2.2 lower than the previous day. The implied volatity was 26.26, the open interest changed by 9 which increased total open position to 104
On 22 May JSWSTEEL was trading at 1285.50. The strike last trading price was 53.9, which was 3.15 higher than the previous day. The implied volatity was 27.64, the open interest changed by 27 which increased total open position to 95
On 21 May JSWSTEEL was trading at 1281.30. The strike last trading price was 50.35, which was -2.7 lower than the previous day. The implied volatity was 27.63, the open interest changed by 48 which increased total open position to 64
On 20 May JSWSTEEL was trading at 1283.20. The strike last trading price was 53.05, which was -3.05 lower than the previous day. The implied volatity was 27.13, the open interest changed by 6 which increased total open position to 16
On 19 May JSWSTEEL was trading at 1285.20. The strike last trading price was 56.1, which was -9 lower than the previous day. The implied volatity was 28.16, the open interest changed by 1 which increased total open position to 8
On 18 May JSWSTEEL was trading at 1292.80. The strike last trading price was 65.1, which was 38.5 higher than the previous day. The implied volatity was 31.84, the open interest changed by 6 which increased total open position to 6
On 15 May JSWSTEEL was trading at 1278.80. The strike last trading price was 0, which was -26.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May JSWSTEEL was trading at 1296.90. The strike last trading price was 0, which was -26.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May JSWSTEEL was trading at 1274.90. The strike last trading price was 0, which was -26.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May JSWSTEEL was trading at 1252.30. The strike last trading price was 0, which was -26.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May JSWSTEEL was trading at 1262.60. The strike last trading price was 0, which was -26.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May JSWSTEEL was trading at 1277.80. 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 7 May JSWSTEEL was trading at 1283.40. 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 6 May JSWSTEEL was trading at 1273.30. 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 5 May JSWSTEEL was trading at 1252.40. 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 4 May JSWSTEEL was trading at 1266.60. 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 30 Apr JSWSTEEL was trading at 1264.50. 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 13 Apr JSWSTEEL was trading at 1204.20. 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 10 Apr JSWSTEEL was trading at 1219.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.46, 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 0, which was 0 lower than the previous day. The implied volatity was 2.05, 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 0, which was 0 lower than the previous day. The implied volatity was 2.99, the open interest changed by 0 which decreased total open position to 0
| JSWSTEEL 30-Jun-2026 (18d) 1280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.01
Theta: -0.55
Gamma: 0.00613
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 1282.30 | 24 | -8.4 (-25.93%) | 22.01 | 604 | 89 | 273 |
| 10 Jun | 1269.80 | 31.55 | -0.85 (-2.62%) | 24.4 | 1,243 | -5 | 184 |
| 9 Jun | 1261.70 | 33 | -6.5 (-16.46%) | 19.76 | 105 | -5 | 189 |
| 8 Jun | 1260.70 | 41.3 | 14.15 (52.12%) | 25.33 | 349 | -29 | 192 |
| 5 Jun | 1284.00 | 26.8 | 6.2 (30.10%) | 23.93 | 549 | -21 | 220 |
| 4 Jun | 1301.10 | 20 | 3 (17.65%) | 23.54 | 157 | 2 | 242 |
| 3 Jun | 1312.90 | 17.25 | -1.1 (-5.99%) | 21.85 | 313 | -1 | 239 |
| 2 Jun | 1310.80 | 17.45 | -5.5 (-23.97%) | 23.21 | 328 | 20 | 241 |
| 1 Jun | 1299.40 | 21.9 | -6.85 (-23.83%) | 23.04 | 565 | 85 | 221 |
| 29 May | 1278.00 | 31.55 | 10.85 (52.42%) | 22.01 | 278 | -6 | 136 |
| 27 May | 1309.30 | 20.3 | -7.7 (-27.50%) | 22.72 | 614 | 26 | 143 |
| 26 May | 1293.60 | 26.65 | -4.1 (-13.33%) | 22.56 | 209 | 34 | 118 |
| 25 May | 1289.40 | 30.5 | -4.25 (-12.23%) | 23.55 | 69 | 18 | 85 |
| 22 May | 1285.50 | 35.4 | -5.05 (-12.48%) | 24.5 | 61 | 38 | 67 |
| 21 May | 1281.30 | 40.45 | 4.45 (12.36%) | 26.16 | 13 | 8 | 29 |
| 20 May | 1283.20 | 37 | -2 (-5.13%) | 24.77 | 25 | 11 | 20 |
| 19 May | 1285.20 | 39 | 2 (5.41%) | 26.1 | 4 | 3 | 9 |
| 18 May | 1292.80 | 37 | -3 (-7.50%) | 27.03 | 2 | 1 | 5 |
| 15 May | 1278.80 | 40 | -121.2 (-75.19%) | 24.15 | 4 | 4 | 4 |
| 14 May | 1296.90 | 0 | -161.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1274.90 | 0 | -161.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1252.30 | 0 | -161.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1262.60 | 0 | -161.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1277.80 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1283.40 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1273.30 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1252.40 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1266.60 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 1264.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1204.20 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1219.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1209.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1194.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Jsw Steel Limited - strike price 1280 expiring on 30JUN2026
Delta for 1280 PE is -0.47
Historical price for 1280 PE is as follows
On 11 Jun JSWSTEEL was trading at 1282.30. The strike last trading price was 24, which was -8.4 lower than the previous day. The implied volatity was 22.01, the open interest changed by 89 which increased total open position to 273
On 10 Jun JSWSTEEL was trading at 1269.80. The strike last trading price was 31.55, which was -0.85 lower than the previous day. The implied volatity was 24.4, the open interest changed by -5 which decreased total open position to 184
On 9 Jun JSWSTEEL was trading at 1261.70. The strike last trading price was 33, which was -6.5 lower than the previous day. The implied volatity was 19.76, the open interest changed by -5 which decreased total open position to 189
On 8 Jun JSWSTEEL was trading at 1260.70. The strike last trading price was 41.3, which was 14.15 higher than the previous day. The implied volatity was 25.33, the open interest changed by -29 which decreased total open position to 192
On 5 Jun JSWSTEEL was trading at 1284.00. The strike last trading price was 26.8, which was 6.2 higher than the previous day. The implied volatity was 23.93, the open interest changed by -21 which decreased total open position to 220
On 4 Jun JSWSTEEL was trading at 1301.10. The strike last trading price was 20, which was 3 higher than the previous day. The implied volatity was 23.54, the open interest changed by 2 which increased total open position to 242
On 3 Jun JSWSTEEL was trading at 1312.90. The strike last trading price was 17.25, which was -1.1 lower than the previous day. The implied volatity was 21.85, the open interest changed by -1 which decreased total open position to 239
On 2 Jun JSWSTEEL was trading at 1310.80. The strike last trading price was 17.45, which was -5.5 lower than the previous day. The implied volatity was 23.21, the open interest changed by 20 which increased total open position to 241
On 1 Jun JSWSTEEL was trading at 1299.40. The strike last trading price was 21.9, which was -6.85 lower than the previous day. The implied volatity was 23.04, the open interest changed by 85 which increased total open position to 221
On 29 May JSWSTEEL was trading at 1278.00. The strike last trading price was 31.55, which was 10.85 higher than the previous day. The implied volatity was 22.01, the open interest changed by -6 which decreased total open position to 136
On 27 May JSWSTEEL was trading at 1309.30. The strike last trading price was 20.3, which was -7.7 lower than the previous day. The implied volatity was 22.72, the open interest changed by 26 which increased total open position to 143
On 26 May JSWSTEEL was trading at 1293.60. The strike last trading price was 26.65, which was -4.1 lower than the previous day. The implied volatity was 22.56, the open interest changed by 34 which increased total open position to 118
On 25 May JSWSTEEL was trading at 1289.40. The strike last trading price was 30.5, which was -4.25 lower than the previous day. The implied volatity was 23.55, the open interest changed by 18 which increased total open position to 85
On 22 May JSWSTEEL was trading at 1285.50. The strike last trading price was 35.4, which was -5.05 lower than the previous day. The implied volatity was 24.5, the open interest changed by 38 which increased total open position to 67
On 21 May JSWSTEEL was trading at 1281.30. The strike last trading price was 40.45, which was 4.45 higher than the previous day. The implied volatity was 26.16, the open interest changed by 8 which increased total open position to 29
On 20 May JSWSTEEL was trading at 1283.20. The strike last trading price was 37, which was -2 lower than the previous day. The implied volatity was 24.77, the open interest changed by 11 which increased total open position to 20
On 19 May JSWSTEEL was trading at 1285.20. The strike last trading price was 39, which was 2 higher than the previous day. The implied volatity was 26.1, the open interest changed by 3 which increased total open position to 9
On 18 May JSWSTEEL was trading at 1292.80. The strike last trading price was 37, which was -3 lower than the previous day. The implied volatity was 27.03, the open interest changed by 1 which increased total open position to 5
On 15 May JSWSTEEL was trading at 1278.80. The strike last trading price was 40, which was -121.2 lower than the previous day. The implied volatity was 24.15, the open interest changed by 4 which increased total open position to 4
On 14 May JSWSTEEL was trading at 1296.90. The strike last trading price was 0, which was -161.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May JSWSTEEL was trading at 1274.90. The strike last trading price was 0, which was -161.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May JSWSTEEL was trading at 1252.30. The strike last trading price was 0, which was -161.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May JSWSTEEL was trading at 1262.60. The strike last trading price was 0, which was -161.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May JSWSTEEL was trading at 1277.80. 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 7 May JSWSTEEL was trading at 1283.40. 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 6 May JSWSTEEL was trading at 1273.30. 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 5 May JSWSTEEL was trading at 1252.40. 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 4 May JSWSTEEL was trading at 1266.60. 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 30 Apr JSWSTEEL was trading at 1264.50. 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 13 Apr JSWSTEEL was trading at 1204.20. 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 10 Apr JSWSTEEL was trading at 1219.00. 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 9 Apr JSWSTEEL was trading at 1209.70. 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 8 Apr JSWSTEEL was trading at 1194.30. 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
