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 1050 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1107.80	75.7 ₹ 51,097.5	-32.3 -21802.50	-	0 0	3 2,025	0 0
8 Dec	1119.10	75.7 ₹ 51,097.5	-32.3 -21802.50	13.99	9 6,075	2 1,350	22 14,850
5 Dec	1162.20	108 ₹ 72,900	-19.55 -13196.25	-	0 0	2 1,350	0 0
4 Dec	1150.60	108 ₹ 72,900	-19.55 -13196.25	19.92	4 2,700	2 1,350	20 13,500
3 Dec	1143.60	127.55 ₹ 86,096.25	5.85 3948.75	-	0 0	1 675	0 0
2 Dec	1162.00	127.55 ₹ 86,096.25	5.85 3948.75	38.46	1 675	0 0	17 11,475
1 Dec	1168.40	121.7 ₹ 82,147.5	21.3 14377.50	-	1 675	0 0	16 10,800
28 Nov	1160.30	100.4 ₹ 67,770	20.4 13770.00	-	0 0	0 0	0 0
27 Nov	1160.60	100.4 ₹ 67,770	20.4 13770.00	-	0 0	1 675	0 0
26 Nov	1154.40	100.4 ₹ 67,770	20.4 13770.00	-	1 675	0 0	15 10,125

25 Nov	1112.00	80 ₹ 54,000	4.95 3341.25	27.13	3 2,025	-1 -675	14 9,450
24 Nov	1106.00	74.6 ₹ 50,355	-36.4 -24570.00	13.41	10 6,750	7 4,725	13 8,775
21 Nov	1140.30	111 ₹ 74,925	-43.8 -29565.00	33.54	6 4,050	4 2,700	4 2,700
20 Nov	1170.00	154.8 ₹ 1,04,490	0 0.00	-	0 0	0 0	0 0
19 Nov	1164.90	154.8 ₹ 1,04,490	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 1050 expiring on 30DEC2025

Delta for 1050 CE is -

Historical price for 1050 CE is as follows

On 9 Dec JSWSTEEL was trading at 1107.80. The strike last trading price was 75.7, which was -32.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 8 Dec JSWSTEEL was trading at 1119.10. The strike last trading price was 75.7, which was -32.3 lower than the previous day. The implied volatity was 13.99, the open interest changed by 2 which increased total open position to 22

On 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 108, which was -19.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Dec JSWSTEEL was trading at 1150.60. The strike last trading price was 108, which was -19.55 lower than the previous day. The implied volatity was 19.92, the open interest changed by 2 which increased total open position to 20

On 3 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was 127.55, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec JSWSTEEL was trading at 1162.00. The strike last trading price was 127.55, which was 5.85 higher than the previous day. The implied volatity was 38.46, the open interest changed by 0 which decreased total open position to 17

On 1 Dec JSWSTEEL was trading at 1168.40. The strike last trading price was 121.7, which was 21.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 28 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 100.4, which was 20.4 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 100.4, which was 20.4 higher 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 100.4, which was 20.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 25 Nov JSWSTEEL was trading at 1112.00. The strike last trading price was 80, which was 4.95 higher than the previous day. The implied volatity was 27.13, the open interest changed by -1 which decreased total open position to 14

On 24 Nov JSWSTEEL was trading at 1106.00. The strike last trading price was 74.6, which was -36.4 lower than the previous day. The implied volatity was 13.41, the open interest changed by 7 which increased total open position to 13

On 21 Nov JSWSTEEL was trading at 1140.30. The strike last trading price was 111, which was -43.8 lower than the previous day. The implied volatity was 33.54, the open interest changed by 4 which increased total open position to 4

On 20 Nov JSWSTEEL was trading at 1170.00. The strike last trading price was 154.8, 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 154.8, 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 1050 PE
Delta: -0.16 Vega: 0.65 Theta: -0.34 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1107.80	5.9 ₹ 3,982.5	1 675.00	25.01	677 4,56,975	-49 -33,075	706 4,76,550
8 Dec	1119.10	5.25 ₹ 3,543.75	3.75 2531.25	26.76	870 5,87,250	88 59,400	755 5,09,625
5 Dec	1162.20	1.35 ₹ 911.25	-1.2 -810.00	25.80	407 2,74,725	-83 -56,025	667 4,50,225
4 Dec	1150.60	2.7 ₹ 1,822.5	-1 -675.00	25.96	521 3,51,675	-63 -42,525	746 5,03,550
3 Dec	1143.60	3.75 ₹ 2,531.25	1.45 978.75	26.71	2,035 13,73,625	109 73,575	792 5,34,600
2 Dec	1162.00	2.3 ₹ 1,552.5	0.05 33.75	25.80	126 85,050	6 4,050	683 4,61,025
1 Dec	1168.40	2.35 ₹ 1,586.25	-0.45 -303.75	26.32	897 6,05,475	413 2,78,775	677 4,56,975
28 Nov	1160.30	2.65 ₹ 1,788.75	-0.4 -270.00	25.69	169 1,14,075	-5 -3,375	263 1,77,525
27 Nov	1160.60	3.05 ₹ 2,058.75	-0.8 -540.00	25.34	418 2,82,150	47 31,725	269 1,81,575
26 Nov	1154.40	3.75 ₹ 2,531.25	-3.3 -2227.50	25.59	567 3,82,725	48 32,400	217 1,46,475
25 Nov	1112.00	7.25 ₹ 4,893.75	-1.95 -1316.25	22.41	132 89,100	24 16,200	169 1,14,075
24 Nov	1106.00	9 ₹ 6,075	3.5 2362.50	23.61	199 1,34,325	139 93,825	143 96,525
21 Nov	1140.30	5.9 ₹ 3,982.5	1.9 1282.50	24.65	3 2,025	2 1,350	3 2,025
20 Nov	1170.00	4 ₹ 2,700	-5.6 -3780.00	-	0 0	1 675	0 0
19 Nov	1164.90	4 ₹ 2,700	-5.6 -3780.00	26.20	1 675	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 1050 expiring on 30DEC2025

Delta for 1050 PE is -0.16

Historical price for 1050 PE is as follows

On 9 Dec JSWSTEEL was trading at 1107.80. The strike last trading price was 5.9, which was 1 higher than the previous day. The implied volatity was 25.01, the open interest changed by -49 which decreased total open position to 706

On 8 Dec JSWSTEEL was trading at 1119.10. The strike last trading price was 5.25, which was 3.75 higher than the previous day. The implied volatity was 26.76, the open interest changed by 88 which increased total open position to 755

On 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 1.35, which was -1.2 lower than the previous day. The implied volatity was 25.80, the open interest changed by -83 which decreased total open position to 667

On 4 Dec JSWSTEEL was trading at 1150.60. The strike last trading price was 2.7, which was -1 lower than the previous day. The implied volatity was 25.96, the open interest changed by -63 which decreased total open position to 746

On 3 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was 3.75, which was 1.45 higher than the previous day. The implied volatity was 26.71, the open interest changed by 109 which increased total open position to 792

On 2 Dec JSWSTEEL was trading at 1162.00. The strike last trading price was 2.3, which was 0.05 higher than the previous day. The implied volatity was 25.80, the open interest changed by 6 which increased total open position to 683

On 1 Dec JSWSTEEL was trading at 1168.40. The strike last trading price was 2.35, which was -0.45 lower than the previous day. The implied volatity was 26.32, the open interest changed by 413 which increased total open position to 677

On 28 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 2.65, which was -0.4 lower than the previous day. The implied volatity was 25.69, the open interest changed by -5 which decreased total open position to 263

On 27 Nov JSWSTEEL was trading at 1160.60. The strike last trading price was 3.05, which was -0.8 lower than the previous day. The implied volatity was 25.34, the open interest changed by 47 which increased total open position to 269

On 26 Nov JSWSTEEL was trading at 1154.40. The strike last trading price was 3.75, which was -3.3 lower than the previous day. The implied volatity was 25.59, the open interest changed by 48 which increased total open position to 217

On 25 Nov JSWSTEEL was trading at 1112.00. The strike last trading price was 7.25, which was -1.95 lower than the previous day. The implied volatity was 22.41, the open interest changed by 24 which increased total open position to 169

On 24 Nov JSWSTEEL was trading at 1106.00. The strike last trading price was 9, which was 3.5 higher than the previous day. The implied volatity was 23.61, the open interest changed by 139 which increased total open position to 143

On 21 Nov JSWSTEEL was trading at 1140.30. The strike last trading price was 5.9, which was 1.9 higher than the previous day. The implied volatity was 24.65, the open interest changed by 2 which increased total open position to 3

On 20 Nov JSWSTEEL was trading at 1170.00. The strike last trading price was 4, which was -5.6 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 4, which was -5.6 lower than the previous day. The implied volatity was 26.20, 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