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 1060 CE
Delta: 0.83 Vega: 0.68 Theta: -0.59 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1107.80	56.95 ₹ 38,441.25	-12.55 -8471.25	21.69	10 6,750	1 675	154 1,03,950
8 Dec	1119.10	67.3 ₹ 45,427.5	-32.7 -22072.50	17.83	13 8,775	-4 -2,700	153 1,03,275
5 Dec	1162.20	100 ₹ 67,500	-0.6 -405.00	-	0 0	151 1,01,925	0 0
4 Dec	1150.60	100 ₹ 67,500	-0.6 -405.00	23.96	189 1,27,575	151 1,01,925	157 1,05,975
3 Dec	1143.60	100.6 ₹ 67,905	-12.3 -8302.50	32.31	7 4,725	2 1,350	5 3,375
2 Dec	1162.00	112.9 ₹ 76,207.5	1.9 1282.50	-	0 0	1 675	0 0
1 Dec	1168.40	112.9 ₹ 76,207.5	1.9 1282.50	-	1 675	0 0	2 1,350
28 Nov	1160.30	111 ₹ 74,925	37 24975.00	-	2 1,350	0 0	1 675
27 Nov	1160.60	74 ₹ 49,950	-51.45 -34728.75	-	0 0	0 0	0 0
26 Nov	1154.40	74 ₹ 49,950	-51.45 -34728.75	-	0 0	1 675	0 0
25 Nov	1112.00	74 ₹ 49,950	-51.45 -34728.75	28.40	1 675	0 0	0 0
24 Nov	1106.00	125.45 ₹ 84,678.75	0 0.00	-	0 0	0 0	0 0
21 Nov	1140.30	125.45 ₹ 84,678.75	0 0.00	-	0 0	0 0	0 0

20 Nov	1170.00	125.45 ₹ 84,678.75	0 0.00	-	0 0	0 0	0 0
19 Nov	1164.90	125.45 ₹ 84,678.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1163.00	125.45 ₹ 84,678.75	0 0.00	-	0 0	0 0	0 0
24 Oct	1141.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	1138.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	1152.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1147.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1145.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1156.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1159.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jsw Steel Limited - strike price 1060 expiring on 30DEC2025

Delta for 1060 CE is 0.83

Historical price for 1060 CE is as follows

On 9 Dec JSWSTEEL was trading at 1107.80. The strike last trading price was 56.95, which was -12.55 lower than the previous day. The implied volatity was 21.69, the open interest changed by 1 which increased total open position to 154

On 8 Dec JSWSTEEL was trading at 1119.10. The strike last trading price was 67.3, which was -32.7 lower than the previous day. The implied volatity was 17.83, the open interest changed by -4 which decreased total open position to 153

On 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 100, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 151 which increased total open position to 0

On 4 Dec JSWSTEEL was trading at 1150.60. The strike last trading price was 100, which was -0.6 lower than the previous day. The implied volatity was 23.96, the open interest changed by 151 which increased total open position to 157

On 3 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was 100.6, which was -12.3 lower than the previous day. The implied volatity was 32.31, the open interest changed by 2 which increased total open position to 5

On 2 Dec JSWSTEEL was trading at 1162.00. The strike last trading price was 112.9, which was 1.9 higher 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 112.9, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 28 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 111, which was 37 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 27 Nov JSWSTEEL was trading at 1160.60. The strike last trading price was 74, which was -51.45 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 74, which was -51.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov JSWSTEEL was trading at 1112.00. The strike last trading price was 74, which was -51.45 lower than the previous day. The implied volatity was 28.40, 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 125.45, 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 125.45, 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 125.45, 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 125.45, 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 125.45, 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 Oct JSWSTEEL was trading at 1141.40. 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 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

On 21 Oct JSWSTEEL was trading at 1152.50. 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 14 Oct JSWSTEEL was trading at 1147.80. 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 8 Oct JSWSTEEL was trading at 1145.20. 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

On 7 Oct JSWSTEEL was trading at 1156.80. 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 6 Oct JSWSTEEL was trading at 1159.90. 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

JSWSTEEL 30DEC2025 1060 PE
Delta: -0.20 Vega: 0.75 Theta: -0.38 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1107.80	7.7 ₹ 5,197.5	1.65 1113.75	24.81	691 4,66,425	111 74,925	500 3,37,500
8 Dec	1119.10	6.5 ₹ 4,387.5	4.5 3037.50	26.13	472 3,18,600	193 1,30,275	388 2,61,900
5 Dec	1162.20	1.85 ₹ 1,248.75	-1.35 -911.25	24.94	233 1,57,275	-32 -21,600	195 1,31,625
4 Dec	1150.60	3.4 ₹ 2,295	-1.45 -978.75	25.48	196 1,32,300	-78 -52,650	225 1,51,875
3 Dec	1143.60	4.7 ₹ 3,172.5	1.65 1113.75	26.33	1,320 8,91,000	153 1,03,275	300 2,02,500
2 Dec	1162.00	3.1 ₹ 2,092.5	0.25 168.75	25.79	72 48,600	9 6,075	147 99,225
1 Dec	1168.40	2.95 ₹ 1,991.25	-0.55 -371.25	25.91	211 1,42,425	8 5,400	137 92,475
28 Nov	1160.30	3.25 ₹ 2,193.75	-0.5 -337.50	25.20	180 1,21,500	19 12,825	130 87,750
27 Nov	1160.60	3.95 ₹ 2,666.25	-0.75 -506.25	25.24	128 86,400	-1 -675	110 74,250
26 Nov	1154.40	4.65 ₹ 3,138.75	-4.3 -2902.50	25.27	186 1,25,550	40 27,000	111 74,925
25 Nov	1112.00	9.1 ₹ 6,142.5	-1.9 -1282.50	22.19	103 69,525	12 8,100	70 47,250
24 Nov	1106.00	10.9 ₹ 7,357.5	3.95 2666.25	24.79	90 60,750	47 31,725	48 32,400
21 Nov	1140.30	6.95 ₹ 4,691.25	-19.75 -13331.25	24.07	1 675	0 0	0 0
20 Nov	1170.00	26.7 ₹ 18,022.5	0 0.00	8.54	0 0	0 0	0 0
19 Nov	1164.90	26.7 ₹ 18,022.5	0 0.00	8.49	0 0	0 0	0 0
18 Nov	1163.00	26.7 ₹ 18,022.5	0 0.00	8.04	0 0	0 0	0 0
24 Oct	1141.40	26.7 ₹ 18,022.5	0 0.00	-	0 0	0 0	0 0
23 Oct	1138.20	26.7 ₹ 18,022.5	0 0.00	5.57	0 0	0 0	0 0
21 Oct	1152.50	26.7 ₹ 18,022.5	0 0.00	-	0 0	0 0	0 0
14 Oct	1147.80	26.7 ₹ 18,022.5	0 0.00	-	0 0	0 0	0 0
8 Oct	1145.20	26.7 ₹ 18,022.5	0 0.00	-	0 0	0 0	0 0
7 Oct	1156.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1159.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jsw Steel Limited - strike price 1060 expiring on 30DEC2025

Delta for 1060 PE is -0.20

Historical price for 1060 PE is as follows

On 9 Dec JSWSTEEL was trading at 1107.80. The strike last trading price was 7.7, which was 1.65 higher than the previous day. The implied volatity was 24.81, the open interest changed by 111 which increased total open position to 500

On 8 Dec JSWSTEEL was trading at 1119.10. The strike last trading price was 6.5, which was 4.5 higher than the previous day. The implied volatity was 26.13, the open interest changed by 193 which increased total open position to 388

On 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 1.85, which was -1.35 lower than the previous day. The implied volatity was 24.94, the open interest changed by -32 which decreased total open position to 195

On 4 Dec JSWSTEEL was trading at 1150.60. The strike last trading price was 3.4, which was -1.45 lower than the previous day. The implied volatity was 25.48, the open interest changed by -78 which decreased total open position to 225

On 3 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was 4.7, which was 1.65 higher than the previous day. The implied volatity was 26.33, the open interest changed by 153 which increased total open position to 300

On 2 Dec JSWSTEEL was trading at 1162.00. The strike last trading price was 3.1, which was 0.25 higher than the previous day. The implied volatity was 25.79, the open interest changed by 9 which increased total open position to 147

On 1 Dec JSWSTEEL was trading at 1168.40. The strike last trading price was 2.95, which was -0.55 lower than the previous day. The implied volatity was 25.91, the open interest changed by 8 which increased total open position to 137

On 28 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 3.25, which was -0.5 lower than the previous day. The implied volatity was 25.20, the open interest changed by 19 which increased total open position to 130

On 27 Nov JSWSTEEL was trading at 1160.60. The strike last trading price was 3.95, which was -0.75 lower than the previous day. The implied volatity was 25.24, the open interest changed by -1 which decreased total open position to 110

On 26 Nov JSWSTEEL was trading at 1154.40. The strike last trading price was 4.65, which was -4.3 lower than the previous day. The implied volatity was 25.27, the open interest changed by 40 which increased total open position to 111

On 25 Nov JSWSTEEL was trading at 1112.00. The strike last trading price was 9.1, which was -1.9 lower than the previous day. The implied volatity was 22.19, the open interest changed by 12 which increased total open position to 70

On 24 Nov JSWSTEEL was trading at 1106.00. The strike last trading price was 10.9, which was 3.95 higher than the previous day. The implied volatity was 24.79, the open interest changed by 47 which increased total open position to 48

On 21 Nov JSWSTEEL was trading at 1140.30. The strike last trading price was 6.95, which was -19.75 lower than the previous day. The implied volatity was 24.07, 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 26.7, which was 0 lower than the previous day. The implied volatity was 8.54, 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 26.7, which was 0 lower than the previous day. The implied volatity was 8.49, 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 26.7, which was 0 lower than the previous day. The implied volatity was 8.04, the open interest changed by 0 which decreased total open position to 0

On 24 Oct JSWSTEEL was trading at 1141.40. The strike last trading price was 26.7, 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 26.7, which was 0 lower than the previous day. The implied volatity was 5.57, the open interest changed by 0 which decreased total open position to 0

On 21 Oct JSWSTEEL was trading at 1152.50. The strike last trading price was 26.7, 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 14 Oct JSWSTEEL was trading at 1147.80. The strike last trading price was 26.7, 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 8 Oct JSWSTEEL was trading at 1145.20. The strike last trading price was 26.7, 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

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