JSWSTEEL

Jsw Steel Limited

1107.8 -11.30 (-1.01%)

L: 1099.3 H: 1120.6

Back to Option Chain

Historical option data for JSWSTEEL
09 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

JSWSTEEL 30-DEC-2025 1000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1107.80	110.35 ₹ 74,486.25	-14.65 -9888.75	-	7 4,725	-4 -2,700	168 1,13,400
8 Dec	1119.10	125 ₹ 84,375	-7.4 -4995.00	-	7 4,725	-4 -2,700	174 1,17,450
5 Dec	1162.20	132.4 ₹ 89,370	-22.6 -15255.00	-	0 0	0 0	0 0
4 Dec	1150.60	132.4 ₹ 89,370	-22.6 -15255.00	-	0 0	1 675	0 0
3 Dec	1143.60	132.4 ₹ 89,370	-22.6 -15255.00	-	2 1,350	0 0	177 1,19,475
2 Dec	1162.00	155 ₹ 1,04,625	35.4 23895.00	-	0 0	0 0	0 0
1 Dec	1168.40	155 ₹ 1,04,625	35.4 23895.00	-	0 0	0 0	0 0

28 Nov	1160.30	155 ₹ 1,04,625	35.4 23895.00	-	0 0	0 0	0 0
27 Nov	1160.60	155 ₹ 1,04,625	35.4 23895.00	-	0 0	0 0	0 0
26 Nov	1154.40	155 ₹ 1,04,625	35.4 23895.00	-	1 675	0 0	177 1,19,475
25 Nov	1112.00	119.5 ₹ 80,662.5	-13 -8775.00	22.54	6 4,050	1 675	172 1,16,100
24 Nov	1106.00	132.5 ₹ 89,437.5	-19.2 -12960.00	44.16	27 18,225	26 17,550	171 1,15,425
21 Nov	1140.30	146.5 ₹ 98,887.5	-33.1 -22342.50	-	98 66,150	85 57,375	143 96,525
20 Nov	1170.00	179.6 ₹ 1,21,230	7.9 5332.50	24.81	15 10,125	13 8,775	56 37,800
19 Nov	1164.90	172 ₹ 1,16,100	-1.5 -1012.50	-	38 25,650	36 24,300	41 27,675
18 Nov	1163.00	173 ₹ 1,16,775	2.25 1518.75	-	5 3,375	3 2,025	3 2,025

For Jsw Steel Limited - strike price 1000 expiring on 30DEC2025

Delta for 1000 CE is -

Historical price for 1000 CE is as follows

On 9 Dec JSWSTEEL was trading at 1107.80. The strike last trading price was 110.35, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 168

On 8 Dec JSWSTEEL was trading at 1119.10. The strike last trading price was 125, which was -7.4 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 174

On 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 132.4, which was -22.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec JSWSTEEL was trading at 1150.60. The strike last trading price was 132.4, which was -22.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was 132.4, which was -22.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 177

On 2 Dec JSWSTEEL was trading at 1162.00. The strike last trading price was 155, which was 35.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec JSWSTEEL was trading at 1168.40. The strike last trading price was 155, which was 35.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 155, which was 35.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov JSWSTEEL was trading at 1160.60. The strike last trading price was 155, which was 35.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov JSWSTEEL was trading at 1154.40. The strike last trading price was 155, which was 35.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 177

On 25 Nov JSWSTEEL was trading at 1112.00. The strike last trading price was 119.5, which was -13 lower than the previous day. The implied volatity was 22.54, the open interest changed by 1 which increased total open position to 172

On 24 Nov JSWSTEEL was trading at 1106.00. The strike last trading price was 132.5, which was -19.2 lower than the previous day. The implied volatity was 44.16, the open interest changed by 26 which increased total open position to 171

On 21 Nov JSWSTEEL was trading at 1140.30. The strike last trading price was 146.5, which was -33.1 lower than the previous day. The implied volatity was -, the open interest changed by 85 which increased total open position to 143

On 20 Nov JSWSTEEL was trading at 1170.00. The strike last trading price was 179.6, which was 7.9 higher than the previous day. The implied volatity was 24.81, the open interest changed by 13 which increased total open position to 56

On 19 Nov JSWSTEEL was trading at 1164.90. The strike last trading price was 172, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 41

On 18 Nov JSWSTEEL was trading at 1163.00. The strike last trading price was 173, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

JSWSTEEL 30DEC2025 1000 PE
Delta: -0.04 Vega: 0.24 Theta: -0.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1107.80	1.25 ₹ 843.75	0.1 67.50	26.22	218 1,47,150	-6 -4,050	1,363 9,20,025
8 Dec	1119.10	1.15 ₹ 776.25	0.8 540.00	27.57	596 4,02,300	12 8,100	1,368 9,23,400
5 Dec	1162.20	0.35 ₹ 236.25	-0.35 -236.25	27.46	105 70,875	0 0	1,356 9,15,300
4 Dec	1150.60	0.7 ₹ 472.5	-0.35 -236.25	27.71	141 95,175	-46 -31,050	1,356 9,15,300
3 Dec	1143.60	1.05 ₹ 708.75	0.55 371.25	27.96	1,935 13,06,125	323 2,18,025	1,402 9,46,350
2 Dec	1162.00	0.5 ₹ 337.5	0 0.00	26.70	32 21,600	-6 -4,050	1,080 7,29,000
1 Dec	1168.40	0.5 ₹ 337.5	-0.3 -202.50	26.90	112 75,600	-11 -7,425	1,085 7,32,375
28 Nov	1160.30	0.85 ₹ 573.75	-0.05 -33.75	27.74	132 89,100	-2 -1,350	1,096 7,39,800
27 Nov	1160.60	0.95 ₹ 641.25	-0.25 -168.75	27.15	748 5,04,900	505 3,40,875	1,100 7,42,500
26 Nov	1154.40	1.2 ₹ 810	-1.15 -776.25	27.27	718 4,84,650	496 3,34,800	594 4,00,950
25 Nov	1112.00	2.4 ₹ 1,620	-0.85 -573.75	24.44	193 1,30,275	47 31,725	101 68,175
24 Nov	1106.00	3.15 ₹ 2,126.25	1.3 877.50	26.51	108 72,900	36 24,300	51 34,425
21 Nov	1140.30	1.85 ₹ 1,248.75	0.95 641.25	25.66	12 8,100	8 5,400	15 10,125
20 Nov	1170.00	0.9 ₹ 607.5	-1.55 -1046.25	25.81	7 4,725	5 3,375	6 4,050
19 Nov	1164.90	2.45 ₹ 1,653.75	-10.45 -7053.75	30.73	1 675	0 0	0 0
18 Nov	1163.00	12.9 ₹ 8,707.5	0 0.00	12.49	0 0	0 0	0 0

For Jsw Steel Limited - strike price 1000 expiring on 30DEC2025

Delta for 1000 PE is -0.04

Historical price for 1000 PE is as follows

On 9 Dec JSWSTEEL was trading at 1107.80. The strike last trading price was 1.25, which was 0.1 higher than the previous day. The implied volatity was 26.22, the open interest changed by -6 which decreased total open position to 1363

On 8 Dec JSWSTEEL was trading at 1119.10. The strike last trading price was 1.15, which was 0.8 higher than the previous day. The implied volatity was 27.57, the open interest changed by 12 which increased total open position to 1368

On 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was 27.46, the open interest changed by 0 which decreased total open position to 1356

On 4 Dec JSWSTEEL was trading at 1150.60. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 27.71, the open interest changed by -46 which decreased total open position to 1356

On 3 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was 1.05, which was 0.55 higher than the previous day. The implied volatity was 27.96, the open interest changed by 323 which increased total open position to 1402

On 2 Dec JSWSTEEL was trading at 1162.00. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 26.70, the open interest changed by -6 which decreased total open position to 1080

On 1 Dec JSWSTEEL was trading at 1168.40. The strike last trading price was 0.5, which was -0.3 lower than the previous day. The implied volatity was 26.90, the open interest changed by -11 which decreased total open position to 1085

On 28 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 27.74, the open interest changed by -2 which decreased total open position to 1096

On 27 Nov JSWSTEEL was trading at 1160.60. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 27.15, the open interest changed by 505 which increased total open position to 1100

On 26 Nov JSWSTEEL was trading at 1154.40. The strike last trading price was 1.2, which was -1.15 lower than the previous day. The implied volatity was 27.27, the open interest changed by 496 which increased total open position to 594

On 25 Nov JSWSTEEL was trading at 1112.00. The strike last trading price was 2.4, which was -0.85 lower than the previous day. The implied volatity was 24.44, the open interest changed by 47 which increased total open position to 101

On 24 Nov JSWSTEEL was trading at 1106.00. The strike last trading price was 3.15, which was 1.3 higher than the previous day. The implied volatity was 26.51, the open interest changed by 36 which increased total open position to 51

On 21 Nov JSWSTEEL was trading at 1140.30. The strike last trading price was 1.85, which was 0.95 higher than the previous day. The implied volatity was 25.66, the open interest changed by 8 which increased total open position to 15

On 20 Nov JSWSTEEL was trading at 1170.00. The strike last trading price was 0.9, which was -1.55 lower than the previous day. The implied volatity was 25.81, the open interest changed by 5 which increased total open position to 6

On 19 Nov JSWSTEEL was trading at 1164.90. The strike last trading price was 2.45, which was -10.45 lower than the previous day. The implied volatity was 30.73, the open interest changed by 0 which decreased total open position to 0

On 18 Nov JSWSTEEL was trading at 1163.00. The strike last trading price was 12.9, which was 0 lower than the previous day. The implied volatity was 12.49, the open interest changed by 0 which decreased total open position to 0

Related Pages for JSWSTEEL

JSWSTEEL

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD