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 1020 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1107.80	150.45 ₹ 1,01,553.75	-4.4 -2970.00	-	0 0	0 0	0 0
8 Dec	1119.10	150.45 ₹ 1,01,553.75	-4.4 -2970.00	-	0 0	0 0	1 675
5 Dec	1162.20	150.45 ₹ 1,01,553.75	-4.4 -2970.00	-	0 0	0 0	0 0
4 Dec	1150.60	150.45 ₹ 1,01,553.75	-4.4 -2970.00	-	0 0	0 0	0 0
3 Dec	1143.60	150.45 ₹ 1,01,553.75	-4.4 -2970.00	-	0 0	0 0	0 0
2 Dec	1162.00	150.45 ₹ 1,01,553.75	-4.4 -2970.00	-	0 0	1 675	0 0
1 Dec	1168.40	150.45 ₹ 1,01,553.75	-4.4 -2970.00	-	1 675	0 0	0 0
28 Nov	1160.30	154.85 ₹ 1,04,523.75	0 0.00	-	0 0	0 0	0 0
27 Nov	1160.60	154.85 ₹ 1,04,523.75	0 0.00	-	0 0	0 0	0 0
26 Nov	1154.40	154.85 ₹ 1,04,523.75	0 0.00	-	0 0	0 0	0 0
25 Nov	1112.00	154.85 ₹ 1,04,523.75	0 0.00	-	0 0	0 0	0 0
24 Nov	1106.00	154.85 ₹ 1,04,523.75	0 0.00	-	0 0	0 0	0 0
21 Nov	1140.30	154.85 ₹ 1,04,523.75	0 0.00	-	0 0	0 0	0 0
20 Nov	1170.00	154.85 ₹ 1,04,523.75	0 0.00	-	0 0	0 0	0 0

19 Nov	1164.90	154.85 ₹ 1,04,523.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1163.00	154.85 ₹ 1,04,523.75	0 0.00	-	0 0	0 0	0 0
15 Oct	1160.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1167.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1175.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jsw Steel Limited - strike price 1020 expiring on 30DEC2025

Delta for 1020 CE is -

Historical price for 1020 CE is as follows

On 9 Dec JSWSTEEL was trading at 1107.80. The strike last trading price was 150.45, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec JSWSTEEL was trading at 1119.10. The strike last trading price was 150.45, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 150.45, which was -4.4 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 150.45, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was 150.45, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec JSWSTEEL was trading at 1162.00. The strike last trading price was 150.45, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec JSWSTEEL was trading at 1168.40. The strike last trading price was 150.45, which was -4.4 lower 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 154.85, 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 27 Nov JSWSTEEL was trading at 1160.60. The strike last trading price was 154.85, 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 26 Nov JSWSTEEL was trading at 1154.40. The strike last trading price was 154.85, 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 25 Nov JSWSTEEL was trading at 1112.00. The strike last trading price was 154.85, 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 24 Nov JSWSTEEL was trading at 1106.00. The strike last trading price was 154.85, 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 21 Nov JSWSTEEL was trading at 1140.30. The strike last trading price was 154.85, 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 20 Nov JSWSTEEL was trading at 1170.00. The strike last trading price was 154.85, 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 19 Nov JSWSTEEL was trading at 1164.90. The strike last trading price was 154.85, 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 18 Nov JSWSTEEL was trading at 1163.00. The strike last trading price was 154.85, 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 15 Oct JSWSTEEL was trading at 1160.80. 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 10 Oct JSWSTEEL was trading at 1167.80. 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 9 Oct JSWSTEEL was trading at 1175.20. 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 30DEC2025 1020 PE
Delta: -0.08 Vega: 0.38 Theta: -0.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1107.80	2.35 ₹ 1,586.25	0.2 135.00	25.56	276 1,86,300	76 51,300	440 2,97,000
8 Dec	1119.10	2.1 ₹ 1,417.5	1.4 945.00	26.95	157 1,05,975	-12 -8,100	362 2,44,350
5 Dec	1162.20	0.65 ₹ 438.75	-0.55 -371.25	26.81	145 97,875	-50 -33,750	375 2,53,125
4 Dec	1150.60	1.25 ₹ 843.75	-0.6 -405.00	27.11	90 60,750	-21 -14,175	432 2,91,600
3 Dec	1143.60	1.8 ₹ 1,215	0.9 607.50	27.34	645 4,35,375	111 74,925	502 3,38,850
2 Dec	1162.00	0.9 ₹ 607.5	-0.2 -135.00	26.09	16 10,800	-8 -5,400	391 2,63,925
1 Dec	1168.40	1.1 ₹ 742.5	-0.15 -101.25	27.29	62 41,850	-21 -14,175	399 2,69,325
28 Nov	1160.30	1.25 ₹ 843.75	-0.2 -135.00	26.52	215 1,45,125	153 1,03,275	420 2,83,500
27 Nov	1160.60	1.5 ₹ 1,012.5	-0.45 -303.75	26.31	281 1,89,675	134 90,450	266 1,79,550
26 Nov	1154.40	1.85 ₹ 1,248.75	-1.6 -1080.00	26.40	208 1,40,400	86 58,050	132 89,100
25 Nov	1112.00	3.45 ₹ 2,328.75	-1.5 -1012.50	23.04	46 31,050	9 6,075	46 31,050
24 Nov	1106.00	4.8 ₹ 3,240	-0.2 -135.00	25.80	66 44,550	32 21,600	37 24,975
21 Nov	1140.30	5 ₹ 3,375	0 0.00	-	0 0	0 0	0 0
20 Nov	1170.00	5 ₹ 3,375	0 0.00	-	0 0	0 0	0 0
19 Nov	1164.90	5 ₹ 3,375	0 0.00	-	0 0	0 0	0 0
18 Nov	1163.00	5 ₹ 3,375	0 0.00	-	0 0	0 0	0 0
15 Oct	1160.80	5 ₹ 3,375	0 0.00	-	1 675	0 0	4 2,700
10 Oct	1167.80	5 ₹ 3,375	-1.05 -708.75	24.56	2 1,350	0 0	4 2,700
9 Oct	1175.20	6.05 ₹ 4,083.75	-18.95 -12791.25	26.13	2 1,350	0 0	4 2,700

For Jsw Steel Limited - strike price 1020 expiring on 30DEC2025

Delta for 1020 PE is -0.08

Historical price for 1020 PE is as follows

On 9 Dec JSWSTEEL was trading at 1107.80. The strike last trading price was 2.35, which was 0.2 higher than the previous day. The implied volatity was 25.56, the open interest changed by 76 which increased total open position to 440

On 8 Dec JSWSTEEL was trading at 1119.10. The strike last trading price was 2.1, which was 1.4 higher than the previous day. The implied volatity was 26.95, the open interest changed by -12 which decreased total open position to 362

On 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 0.65, which was -0.55 lower than the previous day. The implied volatity was 26.81, the open interest changed by -50 which decreased total open position to 375

On 4 Dec JSWSTEEL was trading at 1150.60. The strike last trading price was 1.25, which was -0.6 lower than the previous day. The implied volatity was 27.11, the open interest changed by -21 which decreased total open position to 432

On 3 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was 1.8, which was 0.9 higher than the previous day. The implied volatity was 27.34, the open interest changed by 111 which increased total open position to 502

On 2 Dec JSWSTEEL was trading at 1162.00. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was 26.09, the open interest changed by -8 which decreased total open position to 391

On 1 Dec JSWSTEEL was trading at 1168.40. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 27.29, the open interest changed by -21 which decreased total open position to 399

On 28 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 1.25, which was -0.2 lower than the previous day. The implied volatity was 26.52, the open interest changed by 153 which increased total open position to 420

On 27 Nov JSWSTEEL was trading at 1160.60. The strike last trading price was 1.5, which was -0.45 lower than the previous day. The implied volatity was 26.31, the open interest changed by 134 which increased total open position to 266

On 26 Nov JSWSTEEL was trading at 1154.40. The strike last trading price was 1.85, which was -1.6 lower than the previous day. The implied volatity was 26.40, the open interest changed by 86 which increased total open position to 132

On 25 Nov JSWSTEEL was trading at 1112.00. The strike last trading price was 3.45, which was -1.5 lower than the previous day. The implied volatity was 23.04, the open interest changed by 9 which increased total open position to 46

On 24 Nov JSWSTEEL was trading at 1106.00. The strike last trading price was 4.8, which was -0.2 lower than the previous day. The implied volatity was 25.80, the open interest changed by 32 which increased total open position to 37

On 21 Nov JSWSTEEL was trading at 1140.30. The strike last trading price was 5, 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 20 Nov JSWSTEEL was trading at 1170.00. The strike last trading price was 5, 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 19 Nov JSWSTEEL was trading at 1164.90. The strike last trading price was 5, 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 18 Nov JSWSTEEL was trading at 1163.00. The strike last trading price was 5, 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 15 Oct JSWSTEEL was trading at 1160.80. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Oct JSWSTEEL was trading at 1167.80. The strike last trading price was 5, which was -1.05 lower than the previous day. The implied volatity was 24.56, the open interest changed by 0 which decreased total open position to 4

On 9 Oct JSWSTEEL was trading at 1175.20. The strike last trading price was 6.05, which was -18.95 lower than the previous day. The implied volatity was 26.13, the open interest changed by 0 which decreased total open position to 4

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