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 1070 CE
Delta: 0.77 Vega: 0.80 Theta: -0.64 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1107.80	49.3 ₹ 33,277.5	-42.2 -28485.00	22.12	11 7,425	6 4,050	17 11,475
8 Dec	1119.10	91.5 ₹ 61,762.5	-13.5 -9112.50	-	0 0	0 0	11 7,425
5 Dec	1162.20	91.5 ₹ 61,762.5	-13.5 -9112.50	-	0 0	0 0	0 0
4 Dec	1150.60	91.5 ₹ 61,762.5	-13.5 -9112.50	-	0 0	6 4,050	0 0
3 Dec	1143.60	91.5 ₹ 61,762.5	-13.5 -9112.50	30.94	9 6,075	5 3,375	10 6,750
2 Dec	1162.00	105 ₹ 70,875	9.05 6108.75	-	0 0	0 0	0 0
1 Dec	1168.40	105 ₹ 70,875	9.05 6108.75	-	0 0	1 675	0 0
28 Nov	1160.30	105 ₹ 70,875	9.05 6108.75	20.97	3 2,025	1 675	5 3,375

27 Nov	1160.60	95.95 ₹ 64,766.25	31.7 21397.50	-	0 0	0 0	0 0
26 Nov	1154.40	95.95 ₹ 64,766.25	31.7 21397.50	20.79	7 4,725	-1 -675	3 2,025
25 Nov	1112.00	64.25 ₹ 43,368.75	-74.2 -50085.00	25.95	4 2,700	0 0	0 0
24 Nov	1106.00	138.45 ₹ 93,453.75	0 0.00	-	0 0	0 0	0 0
21 Nov	1140.30	138.45 ₹ 93,453.75	0 0.00	-	0 0	0 0	0 0
20 Nov	1170.00	138.45 ₹ 93,453.75	0 0.00	-	0 0	0 0	0 0
19 Nov	1164.90	138.45 ₹ 93,453.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1163.00	138.45 ₹ 93,453.75	0 0.00	-	0 0	0 0	0 0
12 Nov	1181.80	138.45 ₹ 93,453.75	0 0.00	-	0 0	0 0	0 0

For Jsw Steel Limited - strike price 1070 expiring on 30DEC2025

Delta for 1070 CE is 0.77

Historical price for 1070 CE is as follows

On 9 Dec JSWSTEEL was trading at 1107.80. The strike last trading price was 49.3, which was -42.2 lower than the previous day. The implied volatity was 22.12, the open interest changed by 6 which increased total open position to 17

On 8 Dec JSWSTEEL was trading at 1119.10. The strike last trading price was 91.5, which was -13.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 91.5, which was -13.5 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 91.5, which was -13.5 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 3 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was 91.5, which was -13.5 lower than the previous day. The implied volatity was 30.94, the open interest changed by 5 which increased total open position to 10

On 2 Dec JSWSTEEL was trading at 1162.00. The strike last trading price was 105, which was 9.05 higher 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 105, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 105, which was 9.05 higher than the previous day. The implied volatity was 20.97, the open interest changed by 1 which increased total open position to 5

On 27 Nov JSWSTEEL was trading at 1160.60. The strike last trading price was 95.95, which was 31.7 higher 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 95.95, which was 31.7 higher than the previous day. The implied volatity was 20.79, the open interest changed by -1 which decreased total open position to 3

On 25 Nov JSWSTEEL was trading at 1112.00. The strike last trading price was 64.25, which was -74.2 lower than the previous day. The implied volatity was 25.95, 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 138.45, 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 138.45, 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 138.45, 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 138.45, 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 138.45, 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 12 Nov JSWSTEEL was trading at 1181.80. The strike last trading price was 138.45, 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

JSWSTEEL 30DEC2025 1070 PE
Delta: -0.25 Vega: 0.85 Theta: -0.42 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1107.80	10.2 ₹ 6,885	2.15 1451.25	24.83	497 3,35,475	-2 -1,350	487 3,28,725
8 Dec	1119.10	8.5 ₹ 5,737.5	5.85 3948.75	26.12	353 2,38,275	-36 -24,300	488 3,29,400
5 Dec	1162.20	2.4 ₹ 1,620	-1.8 -1215.00	24.52	227 1,53,225	-48 -32,400	528 3,56,400
4 Dec	1150.60	4.3 ₹ 2,902.5	-1.45 -978.75	25.06	486 3,28,050	207 1,39,725	577 3,89,475
3 Dec	1143.60	6.05 ₹ 4,083.75	2.15 1451.25	26.23	1,032 6,96,600	117 78,975	370 2,49,750
2 Dec	1162.00	3.9 ₹ 2,632.5	0.25 168.75	25.40	75 50,625	6 4,050	251 1,69,425
1 Dec	1168.40	3.9 ₹ 2,632.5	-0.55 -371.25	25.89	266 1,79,550	-11 -7,425	244 1,64,700
28 Nov	1160.30	4.2 ₹ 2,835	-0.4 -270.00	25.09	319 2,15,325	42 28,350	254 1,71,450
27 Nov	1160.60	4.75 ₹ 3,206.25	-1.05 -708.75	24.68	242 1,63,350	77 51,975	211 1,42,425
26 Nov	1154.40	5.55 ₹ 3,746.25	-5.2 -3510.00	24.70	282 1,90,350	1 675	135 91,125
25 Nov	1112.00	10.75 ₹ 7,256.25	-2.75 -1856.25	21.45	193 1,30,275	32 21,600	134 90,450
24 Nov	1106.00	13.4 ₹ 9,045	5.65 3813.75	24.76	216 1,45,800	77 51,975	101 68,175
21 Nov	1140.30	8.6 ₹ 5,805	3.05 2058.75	23.93	40 27,000	9 6,075	24 16,200
20 Nov	1170.00	5.55 ₹ 3,746.25	-0.05 -33.75	-	0 0	4 2,700	0 0
19 Nov	1164.90	5.55 ₹ 3,746.25	-0.05 -33.75	25.21	10 6,750	3 2,025	14 9,450
18 Nov	1163.00	5.6 ₹ 3,780	0.6 405.00	24.44	10 6,750	6 4,050	9 6,075
12 Nov	1181.80	5 ₹ 3,375	0.5 337.50	25.09	2 1,350	1 675	2 1,350

For Jsw Steel Limited - strike price 1070 expiring on 30DEC2025

Delta for 1070 PE is -0.25

Historical price for 1070 PE is as follows

On 9 Dec JSWSTEEL was trading at 1107.80. The strike last trading price was 10.2, which was 2.15 higher than the previous day. The implied volatity was 24.83, the open interest changed by -2 which decreased total open position to 487

On 8 Dec JSWSTEEL was trading at 1119.10. The strike last trading price was 8.5, which was 5.85 higher than the previous day. The implied volatity was 26.12, the open interest changed by -36 which decreased total open position to 488

On 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 2.4, which was -1.8 lower than the previous day. The implied volatity was 24.52, the open interest changed by -48 which decreased total open position to 528

On 4 Dec JSWSTEEL was trading at 1150.60. The strike last trading price was 4.3, which was -1.45 lower than the previous day. The implied volatity was 25.06, the open interest changed by 207 which increased total open position to 577

On 3 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was 6.05, which was 2.15 higher than the previous day. The implied volatity was 26.23, the open interest changed by 117 which increased total open position to 370

On 2 Dec JSWSTEEL was trading at 1162.00. The strike last trading price was 3.9, which was 0.25 higher than the previous day. The implied volatity was 25.40, the open interest changed by 6 which increased total open position to 251

On 1 Dec JSWSTEEL was trading at 1168.40. The strike last trading price was 3.9, which was -0.55 lower than the previous day. The implied volatity was 25.89, the open interest changed by -11 which decreased total open position to 244

On 28 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 4.2, which was -0.4 lower than the previous day. The implied volatity was 25.09, the open interest changed by 42 which increased total open position to 254

On 27 Nov JSWSTEEL was trading at 1160.60. The strike last trading price was 4.75, which was -1.05 lower than the previous day. The implied volatity was 24.68, the open interest changed by 77 which increased total open position to 211

On 26 Nov JSWSTEEL was trading at 1154.40. The strike last trading price was 5.55, which was -5.2 lower than the previous day. The implied volatity was 24.70, the open interest changed by 1 which increased total open position to 135

On 25 Nov JSWSTEEL was trading at 1112.00. The strike last trading price was 10.75, which was -2.75 lower than the previous day. The implied volatity was 21.45, the open interest changed by 32 which increased total open position to 134

On 24 Nov JSWSTEEL was trading at 1106.00. The strike last trading price was 13.4, which was 5.65 higher than the previous day. The implied volatity was 24.76, the open interest changed by 77 which increased total open position to 101

On 21 Nov JSWSTEEL was trading at 1140.30. The strike last trading price was 8.6, which was 3.05 higher than the previous day. The implied volatity was 23.93, the open interest changed by 9 which increased total open position to 24

On 20 Nov JSWSTEEL was trading at 1170.00. The strike last trading price was 5.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 19 Nov JSWSTEEL was trading at 1164.90. The strike last trading price was 5.55, which was -0.05 lower than the previous day. The implied volatity was 25.21, the open interest changed by 3 which increased total open position to 14

On 18 Nov JSWSTEEL was trading at 1163.00. The strike last trading price was 5.6, which was 0.6 higher than the previous day. The implied volatity was 24.44, the open interest changed by 6 which increased total open position to 9

On 12 Nov JSWSTEEL was trading at 1181.80. The strike last trading price was 5, which was 0.5 higher than the previous day. The implied volatity was 25.09, the open interest changed by 1 which increased total open position to 2

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