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 1040 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1107.80	121.6 ₹ 82,080	2 1350.00	-	0 0	0 0	0 0
8 Dec	1119.10	121.6 ₹ 82,080	2 1350.00	-	0 0	0 0	6 4,050
5 Dec	1162.20	121.6 ₹ 82,080	2 1350.00	-	0 0	1 675	0 0
4 Dec	1150.60	121.6 ₹ 82,080	2 1350.00	31.61	1 675	0 0	5 3,375
3 Dec	1143.60	119.6 ₹ 80,730	10.05 6783.75	35.81	3 2,025	0 0	2 1,350
2 Dec	1162.00	109.55 ₹ 73,946.25	-29.45 -19878.75	-	0 0	0 0	0 0
1 Dec	1168.40	109.55 ₹ 73,946.25	-29.45 -19878.75	-	0 0	0 0	0 0
28 Nov	1160.30	109.55 ₹ 73,946.25	-29.45 -19878.75	-	0 0	0 0	0 0
27 Nov	1160.60	109.55 ₹ 73,946.25	-29.45 -19878.75	-	0 0	1 675	0 0
26 Nov	1154.40	109.55 ₹ 73,946.25	-29.45 -19878.75	-	1 675	0 0	1 675
25 Nov	1112.00	139 ₹ 93,825	-0.7 -472.50	-	0 0	0 0	0 0
24 Nov	1106.00	139 ₹ 93,825	-0.7 -472.50	-	0 0	0 0	0 0
21 Nov	1140.30	139 ₹ 93,825	-0.7 -472.50	-	0 0	0 0	0 0

20 Nov	1170.00	139 ₹ 93,825	-0.7 -472.50	-	0 0	1 675	0 0
19 Nov	1164.90	139 ₹ 93,825	-0.7 -472.50	-	1 675	0 0	0 0
18 Nov	1163.00	139.7 ₹ 94,297.5	0 0.00	-	0 0	0 0	0 0
23 Oct	1138.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jsw Steel Limited - strike price 1040 expiring on 30DEC2025

Delta for 1040 CE is -

Historical price for 1040 CE is as follows

On 9 Dec JSWSTEEL was trading at 1107.80. The strike last trading price was 121.6, which was 2 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 121.6, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 121.6, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec JSWSTEEL was trading at 1150.60. The strike last trading price was 121.6, which was 2 higher than the previous day. The implied volatity was 31.61, the open interest changed by 0 which decreased total open position to 5

On 3 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was 119.6, which was 10.05 higher than the previous day. The implied volatity was 35.81, the open interest changed by 0 which decreased total open position to 2

On 2 Dec JSWSTEEL was trading at 1162.00. The strike last trading price was 109.55, which was -29.45 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 109.55, which was -29.45 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 109.55, which was -29.45 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 109.55, which was -29.45 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 109.55, which was -29.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 25 Nov JSWSTEEL was trading at 1112.00. The strike last trading price was 139, which was -0.7 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 139, which was -0.7 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 139, which was -0.7 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 139, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov JSWSTEEL was trading at 1164.90. The strike last trading price was 139, which was -0.7 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 139.7, 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 23 Oct JSWSTEEL was trading at 1138.20. 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 1040 PE
Delta: -0.13 Vega: 0.55 Theta: -0.29 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1107.80	4.25 ₹ 2,868.75	0.6 405.00	24.93	731 4,93,425	57 38,475	457 3,08,475
8 Dec	1119.10	3.95 ₹ 2,666.25	2.85 1923.75	26.86	355 2,39,625	152 1,02,600	392 2,64,600
5 Dec	1162.20	1.1 ₹ 742.5	-0.85 -573.75	25.85	146 98,550	18 12,150	251 1,69,425
4 Dec	1150.60	2.1 ₹ 1,417.5	-0.85 -573.75	26.34	169 1,14,075	27 18,225	234 1,57,950
3 Dec	1143.60	3.05 ₹ 2,058.75	1.45 978.75	27.26	660 4,45,500	14 9,450	206 1,39,050
2 Dec	1162.00	1.65 ₹ 1,113.75	-0.05 -33.75	25.72	71 47,925	15 10,125	191 1,28,925
1 Dec	1168.40	1.7 ₹ 1,147.5	-0.5 -337.50	26.22	113 76,275	20 13,500	176 1,18,800
28 Nov	1160.30	2.1 ₹ 1,417.5	-0.35 -236.25	26.03	118 79,650	12 8,100	155 1,04,625
27 Nov	1160.60	2.5 ₹ 1,687.5	-0.55 -371.25	25.85	154 1,03,950	42 28,350	143 96,525
26 Nov	1154.40	2.95 ₹ 1,991.25	-2.75 -1856.25	25.79	150 1,01,250	51 34,425	101 68,175
25 Nov	1112.00	5.8 ₹ 3,915	-1.45 -978.75	22.73	59 39,825	14 9,450	47 31,725
24 Nov	1106.00	7.5 ₹ 5,062.5	-13.8 -9315.00	23.93	88 59,400	32 21,600	32 21,600
21 Nov	1140.30	21.3 ₹ 14,377.5	0 0.00	7.99	0 0	0 0	0 0
20 Nov	1170.00	21.3 ₹ 14,377.5	0 0.00	9.83	0 0	0 0	0 0
19 Nov	1164.90	21.3 ₹ 14,377.5	0 0.00	9.77	0 0	0 0	0 0
18 Nov	1163.00	21.3 ₹ 14,377.5	0 0.00	9.33	0 0	0 0	0 0
23 Oct	1138.20	21.3 ₹ 14,377.5	0 0.00	6.67	0 0	0 0	0 0

For Jsw Steel Limited - strike price 1040 expiring on 30DEC2025

Delta for 1040 PE is -0.13

Historical price for 1040 PE is as follows

On 9 Dec JSWSTEEL was trading at 1107.80. The strike last trading price was 4.25, which was 0.6 higher than the previous day. The implied volatity was 24.93, the open interest changed by 57 which increased total open position to 457

On 8 Dec JSWSTEEL was trading at 1119.10. The strike last trading price was 3.95, which was 2.85 higher than the previous day. The implied volatity was 26.86, the open interest changed by 152 which increased total open position to 392

On 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 1.1, which was -0.85 lower than the previous day. The implied volatity was 25.85, the open interest changed by 18 which increased total open position to 251

On 4 Dec JSWSTEEL was trading at 1150.60. The strike last trading price was 2.1, which was -0.85 lower than the previous day. The implied volatity was 26.34, the open interest changed by 27 which increased total open position to 234

On 3 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was 3.05, which was 1.45 higher than the previous day. The implied volatity was 27.26, the open interest changed by 14 which increased total open position to 206

On 2 Dec JSWSTEEL was trading at 1162.00. The strike last trading price was 1.65, which was -0.05 lower than the previous day. The implied volatity was 25.72, the open interest changed by 15 which increased total open position to 191

On 1 Dec JSWSTEEL was trading at 1168.40. The strike last trading price was 1.7, which was -0.5 lower than the previous day. The implied volatity was 26.22, the open interest changed by 20 which increased total open position to 176

On 28 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 2.1, which was -0.35 lower than the previous day. The implied volatity was 26.03, the open interest changed by 12 which increased total open position to 155

On 27 Nov JSWSTEEL was trading at 1160.60. The strike last trading price was 2.5, which was -0.55 lower than the previous day. The implied volatity was 25.85, the open interest changed by 42 which increased total open position to 143

On 26 Nov JSWSTEEL was trading at 1154.40. The strike last trading price was 2.95, which was -2.75 lower than the previous day. The implied volatity was 25.79, the open interest changed by 51 which increased total open position to 101

On 25 Nov JSWSTEEL was trading at 1112.00. The strike last trading price was 5.8, which was -1.45 lower than the previous day. The implied volatity was 22.73, the open interest changed by 14 which increased total open position to 47

On 24 Nov JSWSTEEL was trading at 1106.00. The strike last trading price was 7.5, which was -13.8 lower than the previous day. The implied volatity was 23.93, the open interest changed by 32 which increased total open position to 32

On 21 Nov JSWSTEEL was trading at 1140.30. The strike last trading price was 21.3, which was 0 lower than the previous day. The implied volatity was 7.99, 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 21.3, which was 0 lower than the previous day. The implied volatity was 9.83, 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 21.3, which was 0 lower than the previous day. The implied volatity was 9.77, 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 21.3, which was 0 lower than the previous day. The implied volatity was 9.33, the open interest changed by 0 which decreased total open position to 0

On 23 Oct JSWSTEEL was trading at 1138.20. The strike last trading price was 21.3, which was 0 lower than the previous day. The implied volatity was 6.67, 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