JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
18 Oct 2025 04:57 PM IST
| JSWSTEEL 28-OCT-2025 1150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Oct | 1163.30 | 25.75 | -9.7 | - | 1,582 | 83 | 295 | |||||||||
| 15 Oct | 1147.80 | 23 | -9 | - | 1,096 | 28 | 325 | |||||||||
| 28 Sept | 1130.80 | 28.2 | -10.1 | 25.10 | 1,045 | 219 | 353 | |||||||||
| 22 Sept | 1117.00 | 23 | -2 | 22.86 | 29 | 10 | 34 | |||||||||
| 21 Sept | 1122.80 | 25 | -1.8 | 20.84 | 11 | 3 | 24 | |||||||||
| 18 Sept | 1121.10 | 26.95 | 4.45 | 23.24 | 11 | 10 | 20 | |||||||||
|
|
||||||||||||||||
| 14 Sept | 1099.00 | 20 | 0 | 22.21 | 1 | 1 | 3 | |||||||||
For Jsw Steel Limited - strike price 1150 expiring on 28OCT2025
Delta for 1150 CE is -
Historical price for 1150 CE is as follows
On 18 Oct JSWSTEEL was trading at 1163.30. The strike last trading price was 25.75, which was -9.7 lower than the previous day. The implied volatity was -, the open interest changed by 83 which increased total open position to 295
On 15 Oct JSWSTEEL was trading at 1147.80. The strike last trading price was 23, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 325
On 28 Sept JSWSTEEL was trading at 1130.80. The strike last trading price was 28.2, which was -10.1 lower than the previous day. The implied volatity was 25.10, the open interest changed by 219 which increased total open position to 353
On 22 Sept JSWSTEEL was trading at 1117.00. The strike last trading price was 23, which was -2 lower than the previous day. The implied volatity was 22.86, the open interest changed by 10 which increased total open position to 34
On 21 Sept JSWSTEEL was trading at 1122.80. The strike last trading price was 25, which was -1.8 lower than the previous day. The implied volatity was 20.84, the open interest changed by 3 which increased total open position to 24
On 18 Sept JSWSTEEL was trading at 1121.10. The strike last trading price was 26.95, which was 4.45 higher than the previous day. The implied volatity was 23.24, the open interest changed by 10 which increased total open position to 20
On 14 Sept JSWSTEEL was trading at 1099.00. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was 22.21, the open interest changed by 1 which increased total open position to 3
| JSWSTEEL 28OCT2025 1150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Oct | 1163.30 | 11.55 | -0.15 | - | 3,853 | 151 | 527 |
| 15 Oct | 1147.80 | 24.65 | 7.8 | - | 1,100 | -108 | 253 |
| 28 Sept | 1130.80 | 41 | 10.9 | 26.11 | 1,063 | 93 | 181 |
| 22 Sept | 1117.00 | 42 | -4 | 21.60 | 33 | 31 | 32 |
| 21 Sept | 1122.80 | 46 | 3 | 26.82 | 1 | 0 | 1 |
| 18 Sept | 1121.10 | 43 | -76.9 | 22.82 | 1 | 0 | 0 |
| 14 Sept | 1099.00 | 119.9 | 0 | - | 0 | 0 | 0 |
For Jsw Steel Limited - strike price 1150 expiring on 28OCT2025
Delta for 1150 PE is -
Historical price for 1150 PE is as follows
On 18 Oct JSWSTEEL was trading at 1163.30. The strike last trading price was 11.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 151 which increased total open position to 527
On 15 Oct JSWSTEEL was trading at 1147.80. The strike last trading price was 24.65, which was 7.8 higher than the previous day. The implied volatity was -, the open interest changed by -108 which decreased total open position to 253
On 28 Sept JSWSTEEL was trading at 1130.80. The strike last trading price was 41, which was 10.9 higher than the previous day. The implied volatity was 26.11, the open interest changed by 93 which increased total open position to 181
On 22 Sept JSWSTEEL was trading at 1117.00. The strike last trading price was 42, which was -4 lower than the previous day. The implied volatity was 21.60, the open interest changed by 31 which increased total open position to 32
On 21 Sept JSWSTEEL was trading at 1122.80. The strike last trading price was 46, which was 3 higher than the previous day. The implied volatity was 26.82, the open interest changed by 0 which decreased total open position to 1
On 18 Sept JSWSTEEL was trading at 1121.10. The strike last trading price was 43, which was -76.9 lower than the previous day. The implied volatity was 22.82, the open interest changed by 0 which decreased total open position to 0
On 14 Sept JSWSTEEL was trading at 1099.00. The strike last trading price was 119.9, 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
