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 1030 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1107.80	126.55 ₹ 85,421.25	7.9 5332.50	-	0 0	0 0	0 0
8 Dec	1119.10	126.55 ₹ 85,421.25	7.9 5332.50	-	0 0	0 0	2 1,350
5 Dec	1162.20	126.55 ₹ 85,421.25	7.9 5332.50	-	0 0	0 0	0 0
4 Dec	1150.60	126.55 ₹ 85,421.25	7.9 5332.50	-	0 0	1 675	0 0
3 Dec	1143.60	126.55 ₹ 85,421.25	7.9 5332.50	33.13	1 675	0 0	1 675
2 Dec	1162.00	118.65 ₹ 80,088.75	-53.25 -35943.75	-	0 0	0 0	0 0

1 Dec	1168.40	118.65 ₹ 80,088.75	-53.25 -35943.75	-	0 0	0 0	0 0
28 Nov	1160.30	118.65 ₹ 80,088.75	-53.25 -35943.75	-	0 0	0 0	0 0
27 Nov	1160.60	118.65 ₹ 80,088.75	-53.25 -35943.75	-	0 0	1 675	0 0
26 Nov	1154.40	118.65 ₹ 80,088.75	-53.25 -35943.75	-	1 675	0 0	0 0
25 Nov	1112.00	171.9 ₹ 1,16,032.5	0 0.00	-	0 0	0 0	0 0
24 Nov	1106.00	171.9 ₹ 1,16,032.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1140.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	1170.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	1164.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	1163.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jsw Steel Limited - strike price 1030 expiring on 30DEC2025

Delta for 1030 CE is -

Historical price for 1030 CE is as follows

On 9 Dec JSWSTEEL was trading at 1107.80. The strike last trading price was 126.55, which was 7.9 higher 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 126.55, which was 7.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 126.55, which was 7.9 higher 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 126.55, which was 7.9 higher 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 126.55, which was 7.9 higher than the previous day. The implied volatity was 33.13, the open interest changed by 0 which decreased total open position to 1

On 2 Dec JSWSTEEL was trading at 1162.00. The strike last trading price was 118.65, which was -53.25 lower 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 118.65, which was -53.25 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 118.65, which was -53.25 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 118.65, which was -53.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov JSWSTEEL was trading at 1154.40. The strike last trading price was 118.65, which was -53.25 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 171.9, 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

On 24 Nov JSWSTEEL was trading at 1106.00. The strike last trading price was 171.9, 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

On 21 Nov JSWSTEEL was trading at 1140.30. 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 20 Nov JSWSTEEL was trading at 1170.00. 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 19 Nov JSWSTEEL was trading at 1164.90. 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 18 Nov JSWSTEEL was trading at 1163.00. 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

JSWSTEEL 30DEC2025 1030 PE
Delta: -0.10 Vega: 0.46 Theta: -0.25 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1107.80	3.2 ₹ 2,160	0.35 236.25	25.25	253 1,70,775	67 45,225	262 1,76,850
8 Dec	1119.10	2.9 ₹ 1,957.5	2 1350.00	26.89	120 81,000	30 20,250	195 1,31,625
5 Dec	1162.20	0.9 ₹ 607.5	-0.6 -405.00	26.61	92 62,100	2 1,350	175 1,18,125
4 Dec	1150.60	1.55 ₹ 1,046.25	-0.95 -641.25	26.47	71 47,925	-9 -6,075	172 1,16,100
3 Dec	1143.60	2.45 ₹ 1,653.75	1.05 708.75	27.74	508 3,42,900	2 1,350	176 1,18,800
2 Dec	1162.00	1.4 ₹ 945	0 0.00	26.57	37 24,975	-10 -6,750	176 1,18,800
1 Dec	1168.40	1.4 ₹ 945	-0.4 -270.00	26.87	88 59,400	10 6,750	187 1,26,225
28 Nov	1160.30	1.65 ₹ 1,113.75	-0.2 -135.00	26.35	84 56,700	45 30,375	177 1,19,475
27 Nov	1160.60	2 ₹ 1,350	-0.5 -337.50	26.24	155 1,04,625	57 38,475	131 88,425
26 Nov	1154.40	2.35 ₹ 1,586.25	-2.35 -1586.25	26.11	161 1,08,675	12 8,100	76 51,300
25 Nov	1112.00	4.6 ₹ 3,105	-1.4 -945.00	23.04	100 67,500	45 30,375	64 43,200
24 Nov	1106.00	6 ₹ 4,050	-0.9 -607.50	25.61	47 31,725	19 12,825	19 12,825
21 Nov	1140.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	1170.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	1164.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	1163.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jsw Steel Limited - strike price 1030 expiring on 30DEC2025

Delta for 1030 PE is -0.10

Historical price for 1030 PE is as follows

On 9 Dec JSWSTEEL was trading at 1107.80. The strike last trading price was 3.2, which was 0.35 higher than the previous day. The implied volatity was 25.25, the open interest changed by 67 which increased total open position to 262

On 8 Dec JSWSTEEL was trading at 1119.10. The strike last trading price was 2.9, which was 2 higher than the previous day. The implied volatity was 26.89, the open interest changed by 30 which increased total open position to 195

On 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 0.9, which was -0.6 lower than the previous day. The implied volatity was 26.61, the open interest changed by 2 which increased total open position to 175

On 4 Dec JSWSTEEL was trading at 1150.60. The strike last trading price was 1.55, which was -0.95 lower than the previous day. The implied volatity was 26.47, the open interest changed by -9 which decreased total open position to 172

On 3 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was 2.45, which was 1.05 higher than the previous day. The implied volatity was 27.74, the open interest changed by 2 which increased total open position to 176

On 2 Dec JSWSTEEL was trading at 1162.00. The strike last trading price was 1.4, which was 0 lower than the previous day. The implied volatity was 26.57, the open interest changed by -10 which decreased total open position to 176

On 1 Dec JSWSTEEL was trading at 1168.40. The strike last trading price was 1.4, which was -0.4 lower than the previous day. The implied volatity was 26.87, the open interest changed by 10 which increased total open position to 187

On 28 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 1.65, which was -0.2 lower than the previous day. The implied volatity was 26.35, the open interest changed by 45 which increased total open position to 177

On 27 Nov JSWSTEEL was trading at 1160.60. The strike last trading price was 2, which was -0.5 lower than the previous day. The implied volatity was 26.24, the open interest changed by 57 which increased total open position to 131

On 26 Nov JSWSTEEL was trading at 1154.40. The strike last trading price was 2.35, which was -2.35 lower than the previous day. The implied volatity was 26.11, the open interest changed by 12 which increased total open position to 76

On 25 Nov JSWSTEEL was trading at 1112.00. The strike last trading price was 4.6, which was -1.4 lower than the previous day. The implied volatity was 23.04, the open interest changed by 45 which increased total open position to 64

On 24 Nov JSWSTEEL was trading at 1106.00. The strike last trading price was 6, which was -0.9 lower than the previous day. The implied volatity was 25.61, the open interest changed by 19 which increased total open position to 19

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