Historical option data for JSWSTEEL
08 Jun 2026 11:34 AM IST
| JSWSTEEL 30-Jun-2026 (22d) 1290 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 0.01
Theta: -0.77
Gamma: 0.00478
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Jun | 1263.70 | 22.8 | -9.75 (-29.95%) | 25.86 | 132 | 37 | 295 | |||||||||
| 5 Jun | 1284.00 | 32.5 | -9.95 (-23.44%) | 23.72 | 398 | 115 | 260 | |||||||||
| 4 Jun | 1301.10 | 41.85 | -12.6 (-23.14%) | 24.81 | 37 | 8 | 147 | |||||||||
| 3 Jun | 1312.90 | 54.2 | 2.85 (5.55%) | 25.61 | 26 | -3 | 139 | |||||||||
| 2 Jun | 1310.80 | 51.05 | 4.95 (10.74%) | 24.23 | 200 | -14 | 142 | |||||||||
| 1 Jun | 1299.40 | 48 | 9.65 (25.16%) | 25.22 | 477 | 6 | 159 | |||||||||
| 29 May | 1278.00 | 36.5 | -16.7 (-31.39%) | 24.5 | 269 | 57 | 154 | |||||||||
| 27 May | 1309.30 | 54.2 | 8.9 (19.65%) | 24.67 | 251 | -20 | 103 | |||||||||
| 26 May | 1293.60 | 46.55 | 1.8 (4.02%) | 25.72 | 307 | 21 | 123 | |||||||||
| 25 May | 1289.40 | 45.2 | -2.4 (-5.04%) | 26.02 | 161 | 55 | 100 | |||||||||
| 22 May | 1285.50 | 46.95 | 2.45 (5.51%) | 27.05 | 45 | 23 | 46 | |||||||||
| 21 May | 1281.30 | 44 | -5.65 (-11.38%) | 26.58 | 42 | 19 | 21 | |||||||||
| 20 May | 1283.20 | 49.65 | 0 (0.00%) | 27.12 | 0 | 0 | 2 | |||||||||
| 19 May | 1285.20 | 49.65 | -5.35 (-9.73%) | 27.12 | 3 | -1 | 2 | |||||||||
| 18 May | 1292.80 | 55 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 15 May | 1278.80 | 55 | -5.95 (-9.76%) | 30.8 | 2 | 1 | 2 | |||||||||
| 14 May | 1296.90 | 60.95 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 13 May | 1274.90 | 60.95 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 1252.30 | 60.95 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 1262.60 | 60.95 | -8.35 (-12.05%) | 37.33 | 1 | 1 | 1 | |||||||||
| 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 | |||||||||
For Jsw Steel Limited - strike price 1290 expiring on 30JUN2026
Delta for 1290 CE is 0.41
Historical price for 1290 CE is as follows
On 8 Jun JSWSTEEL was trading at 1263.70. The strike last trading price was 22.8, which was -9.75 lower than the previous day. The implied volatity was 25.86, the open interest changed by 37 which increased total open position to 295
On 5 Jun JSWSTEEL was trading at 1284.00. The strike last trading price was 32.5, which was -9.95 lower than the previous day. The implied volatity was 23.72, the open interest changed by 115 which increased total open position to 260
On 4 Jun JSWSTEEL was trading at 1301.10. The strike last trading price was 41.85, which was -12.6 lower than the previous day. The implied volatity was 24.81, the open interest changed by 8 which increased total open position to 147
On 3 Jun JSWSTEEL was trading at 1312.90. The strike last trading price was 54.2, which was 2.85 higher than the previous day. The implied volatity was 25.61, the open interest changed by -3 which decreased total open position to 139
On 2 Jun JSWSTEEL was trading at 1310.80. The strike last trading price was 51.05, which was 4.95 higher than the previous day. The implied volatity was 24.23, the open interest changed by -14 which decreased total open position to 142
On 1 Jun JSWSTEEL was trading at 1299.40. The strike last trading price was 48, which was 9.65 higher than the previous day. The implied volatity was 25.22, the open interest changed by 6 which increased total open position to 159
On 29 May JSWSTEEL was trading at 1278.00. The strike last trading price was 36.5, which was -16.7 lower than the previous day. The implied volatity was 24.5, the open interest changed by 57 which increased total open position to 154
On 27 May JSWSTEEL was trading at 1309.30. The strike last trading price was 54.2, which was 8.9 higher than the previous day. The implied volatity was 24.67, the open interest changed by -20 which decreased total open position to 103
On 26 May JSWSTEEL was trading at 1293.60. The strike last trading price was 46.55, which was 1.8 higher than the previous day. The implied volatity was 25.72, the open interest changed by 21 which increased total open position to 123
On 25 May JSWSTEEL was trading at 1289.40. The strike last trading price was 45.2, which was -2.4 lower than the previous day. The implied volatity was 26.02, the open interest changed by 55 which increased total open position to 100
On 22 May JSWSTEEL was trading at 1285.50. The strike last trading price was 46.95, which was 2.45 higher than the previous day. The implied volatity was 27.05, the open interest changed by 23 which increased total open position to 46
On 21 May JSWSTEEL was trading at 1281.30. The strike last trading price was 44, which was -5.65 lower than the previous day. The implied volatity was 26.58, the open interest changed by 19 which increased total open position to 21
On 20 May JSWSTEEL was trading at 1283.20. The strike last trading price was 49.65, which was 0 lower than the previous day. The implied volatity was 27.12, the open interest changed by 0 which decreased total open position to 2
On 19 May JSWSTEEL was trading at 1285.20. The strike last trading price was 49.65, which was -5.35 lower than the previous day. The implied volatity was 27.12, the open interest changed by -1 which decreased total open position to 2
On 18 May JSWSTEEL was trading at 1292.80. The strike last trading price was 55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 May JSWSTEEL was trading at 1278.80. The strike last trading price was 55, which was -5.95 lower than the previous day. The implied volatity was 30.8, the open interest changed by 1 which increased total open position to 2
On 14 May JSWSTEEL was trading at 1296.90. The strike last trading price was 60.95, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May JSWSTEEL was trading at 1274.90. The strike last trading price was 60.95, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May JSWSTEEL was trading at 1252.30. The strike last trading price was 60.95, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May JSWSTEEL was trading at 1262.60. The strike last trading price was 60.95, which was -8.35 lower than the previous day. The implied volatity was 37.33, the open interest changed by 1 which increased total open position to 1
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
| JSWSTEEL 30-Jun-2026 (22d) 1290 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.6
Vega: 0.01
Theta: -0.52
Gamma: 0.00518
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Jun | 1263.70 | 41.5 | 9.75 (30.71%) | 23.81 | 95 | 5 | 200 |
| 5 Jun | 1284.00 | 31.75 | 7.35 (30.12%) | 23.84 | 595 | -88 | 197 |
| 4 Jun | 1301.10 | 24 | 4 (20.00%) | 22.64 | 154 | -10 | 285 |
| 3 Jun | 1312.90 | 20.65 | -0.3 (-1.43%) | 21.6 | 519 | -9 | 294 |
| 2 Jun | 1310.80 | 20.9 | -6.3 (-23.16%) | 22.94 | 426 | 22 | 303 |
| 1 Jun | 1299.40 | 25.85 | -8.1 (-23.86%) | 22.83 | 681 | 132 | 280 |
| 29 May | 1278.00 | 37.2 | 12.75 (52.15%) | 23.88 | 323 | -6 | 158 |
| 27 May | 1309.30 | 23.55 | -8.45 (-26.41%) | 22.37 | 323 | 19 | 166 |
| 26 May | 1293.60 | 31.3 | -4.95 (-13.66%) | 22.95 | 162 | 33 | 149 |
| 25 May | 1289.40 | 35.95 | -3.3 (-8.41%) | 23.34 | 63 | 21 | 115 |
| 22 May | 1285.50 | 40.2 | -2.5 (-5.85%) | 24.49 | 68 | 54 | 94 |
| 21 May | 1281.30 | 42 | 0 (0.00%) | 23.75 | 26 | 13 | 38 |
| 20 May | 1283.20 | 42.2 | -1.1 (-2.54%) | 24.67 | 23 | 8 | 24 |
| 19 May | 1285.20 | 43.3 | 1.05 (2.49%) | 26.96 | 19 | 12 | 16 |
| 18 May | 1292.80 | 42.25 | -5.75 (-11.98%) | 27.26 | 5 | 0 | 3 |
| 15 May | 1278.80 | 48 | -16.85 (-25.98%) | 25.78 | 6 | 4 | 4 |
| 14 May | 1296.90 | 0 | -64.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1274.90 | 0 | -64.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1252.30 | 0 | -64.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1262.60 | 0 | -64.85 (-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 |
For Jsw Steel Limited - strike price 1290 expiring on 30JUN2026
Delta for 1290 PE is -0.6
Historical price for 1290 PE is as follows
On 8 Jun JSWSTEEL was trading at 1263.70. The strike last trading price was 41.5, which was 9.75 higher than the previous day. The implied volatity was 23.81, the open interest changed by 5 which increased total open position to 200
On 5 Jun JSWSTEEL was trading at 1284.00. The strike last trading price was 31.75, which was 7.35 higher than the previous day. The implied volatity was 23.84, the open interest changed by -88 which decreased total open position to 197
On 4 Jun JSWSTEEL was trading at 1301.10. The strike last trading price was 24, which was 4 higher than the previous day. The implied volatity was 22.64, the open interest changed by -10 which decreased total open position to 285
On 3 Jun JSWSTEEL was trading at 1312.90. The strike last trading price was 20.65, which was -0.3 lower than the previous day. The implied volatity was 21.6, the open interest changed by -9 which decreased total open position to 294
On 2 Jun JSWSTEEL was trading at 1310.80. The strike last trading price was 20.9, which was -6.3 lower than the previous day. The implied volatity was 22.94, the open interest changed by 22 which increased total open position to 303
On 1 Jun JSWSTEEL was trading at 1299.40. The strike last trading price was 25.85, which was -8.1 lower than the previous day. The implied volatity was 22.83, the open interest changed by 132 which increased total open position to 280
On 29 May JSWSTEEL was trading at 1278.00. The strike last trading price was 37.2, which was 12.75 higher than the previous day. The implied volatity was 23.88, the open interest changed by -6 which decreased total open position to 158
On 27 May JSWSTEEL was trading at 1309.30. The strike last trading price was 23.55, which was -8.45 lower than the previous day. The implied volatity was 22.37, the open interest changed by 19 which increased total open position to 166
On 26 May JSWSTEEL was trading at 1293.60. The strike last trading price was 31.3, which was -4.95 lower than the previous day. The implied volatity was 22.95, the open interest changed by 33 which increased total open position to 149
On 25 May JSWSTEEL was trading at 1289.40. The strike last trading price was 35.95, which was -3.3 lower than the previous day. The implied volatity was 23.34, the open interest changed by 21 which increased total open position to 115
On 22 May JSWSTEEL was trading at 1285.50. The strike last trading price was 40.2, which was -2.5 lower than the previous day. The implied volatity was 24.49, the open interest changed by 54 which increased total open position to 94
On 21 May JSWSTEEL was trading at 1281.30. The strike last trading price was 42, which was 0 lower than the previous day. The implied volatity was 23.75, the open interest changed by 13 which increased total open position to 38
On 20 May JSWSTEEL was trading at 1283.20. The strike last trading price was 42.2, which was -1.1 lower than the previous day. The implied volatity was 24.67, the open interest changed by 8 which increased total open position to 24
On 19 May JSWSTEEL was trading at 1285.20. The strike last trading price was 43.3, which was 1.05 higher than the previous day. The implied volatity was 26.96, the open interest changed by 12 which increased total open position to 16
On 18 May JSWSTEEL was trading at 1292.80. The strike last trading price was 42.25, which was -5.75 lower than the previous day. The implied volatity was 27.26, the open interest changed by 0 which decreased total open position to 3
On 15 May JSWSTEEL was trading at 1278.80. The strike last trading price was 48, which was -16.85 lower than the previous day. The implied volatity was 25.78, 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 -64.85 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 -64.85 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 -64.85 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 -64.85 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
