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 1080 CE
Delta: 0.73 Vega: 0.88 Theta: -0.64 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1107.80	41 ₹ 27,675	-34.45 -23253.75	20.75	11 7,425	2 1,350	10 6,750
8 Dec	1119.10	75.45 ₹ 50,928.75	-0.5 -337.50	45.98	5 3,375	2 1,350	7 4,725
5 Dec	1162.20	75.9 ₹ 51,232.5	-19.05 -12858.75	-	0 0	0 0	0 0
4 Dec	1150.60	75.9 ₹ 51,232.5	-19.05 -12858.75	-	0 0	2 1,350	0 0
3 Dec	1143.60	75.9 ₹ 51,232.5	-19.05 -12858.75	20.86	3 2,025	1 675	4 2,700
2 Dec	1162.00	94.95 ₹ 64,091.25	14 9450.00	-	0 0	0 0	0 0
1 Dec	1168.40	94.95 ₹ 64,091.25	14 9450.00	17.52	1 675	0 0	3 2,025
28 Nov	1160.30	80.95 ₹ 54,641.25	27.95 18866.25	-	0 0	0 0	0 0
27 Nov	1160.60	80.95 ₹ 54,641.25	27.95 18866.25	-	0 0	2 1,350	0 0
26 Nov	1154.40	80.95 ₹ 54,641.25	27.95 18866.25	-	3 2,025	1 675	2 1,350
25 Nov	1112.00	53 ₹ 35,775	-48.45 -32703.75	22.16	1 675	0 0	1 675
24 Nov	1106.00	101.45 ₹ 68,478.75	-10.5 -7087.50	-	0 0	0 0	0 0
21 Nov	1140.30	101.45 ₹ 68,478.75	-10.5 -7087.50	-	0 0	0 0	0 0

20 Nov	1170.00	101.45 ₹ 68,478.75	-10.5 -7087.50	-	0 0	1 675	0 0
19 Nov	1164.90	101.45 ₹ 68,478.75	-10.5 -7087.50	15.51	1 675	0 0	0 0
18 Nov	1163.00	111.95 ₹ 75,566.25	0 0.00	-	0 0	0 0	0 0
12 Nov	1181.80	111.95 ₹ 75,566.25	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
17 Oct	1163.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	1172.10	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
13 Oct	1161.40	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
3 Oct	1161.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jsw Steel Limited - strike price 1080 expiring on 30DEC2025

Delta for 1080 CE is 0.73

Historical price for 1080 CE is as follows

On 9 Dec JSWSTEEL was trading at 1107.80. The strike last trading price was 41, which was -34.45 lower than the previous day. The implied volatity was 20.75, the open interest changed by 2 which increased total open position to 10

On 8 Dec JSWSTEEL was trading at 1119.10. The strike last trading price was 75.45, which was -0.5 lower than the previous day. The implied volatity was 45.98, the open interest changed by 2 which increased total open position to 7

On 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 75.9, which was -19.05 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 75.9, which was -19.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was 75.9, which was -19.05 lower than the previous day. The implied volatity was 20.86, the open interest changed by 1 which increased total open position to 4

On 2 Dec JSWSTEEL was trading at 1162.00. The strike last trading price was 94.95, which was 14 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 94.95, which was 14 higher than the previous day. The implied volatity was 17.52, the open interest changed by 0 which decreased total open position to 3

On 28 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 80.95, which was 27.95 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 80.95, which was 27.95 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 26 Nov JSWSTEEL was trading at 1154.40. The strike last trading price was 80.95, which was 27.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 25 Nov JSWSTEEL was trading at 1112.00. The strike last trading price was 53, which was -48.45 lower than the previous day. The implied volatity was 22.16, the open interest changed by 0 which decreased total open position to 1

On 24 Nov JSWSTEEL was trading at 1106.00. The strike last trading price was 101.45, which was -10.5 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 101.45, which was -10.5 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 101.45, which was -10.5 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 101.45, which was -10.5 lower than the previous day. The implied volatity was 15.51, 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 111.95, 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 111.95, 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 17 Oct JSWSTEEL was trading at 1163.30. 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 16 Oct JSWSTEEL was trading at 1172.10. 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 13 Oct JSWSTEEL was trading at 1161.40. 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 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

On 3 Oct JSWSTEEL was trading at 1161.70. 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 1080 PE
Delta: -0.30 Vega: 0.92 Theta: -0.43 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1107.80	12.45 ₹ 8,403.75	2.25 1518.75	24.13	2,136 14,41,800	696 4,69,800	1,740 11,74,500
8 Dec	1119.10	10.8 ₹ 7,290	7.5 5062.50	25.96	655 4,42,125	-67 -45,225	1,046 7,06,050
5 Dec	1162.20	3.05 ₹ 2,058.75	-2.2 -1485.00	24.00	581 3,92,175	95 64,125	1,113 7,51,275
4 Dec	1150.60	5.45 ₹ 3,678.75	-2.1 -1417.50	24.70	1,674 11,29,950	378 2,55,150	1,018 6,87,150
3 Dec	1143.60	7.6 ₹ 5,130	2.7 1822.50	26.01	2,194 14,80,950	278 1,87,650	637 4,29,975
2 Dec	1162.00	4.95 ₹ 3,341.25	0.35 236.25	25.12	166 1,12,050	16 10,800	360 2,43,000
1 Dec	1168.40	4.8 ₹ 3,240	-0.75 -506.25	25.44	372 2,51,100	49 33,075	344 2,32,200
28 Nov	1160.30	5.2 ₹ 3,510	-0.6 -405.00	24.73	179 1,20,825	30 20,250	300 2,02,500
27 Nov	1160.60	5.9 ₹ 3,982.5	-1.2 -810.00	24.38	284 1,91,700	16 10,800	272 1,83,600
26 Nov	1154.40	6.95 ₹ 4,691.25	-6.35 -4286.25	24.53	596 4,02,300	0 0	236 1,59,300
25 Nov	1112.00	13.95 ₹ 9,416.25	-2.2 -1485.00	21.78	367 2,47,725	40 27,000	235 1,58,625
24 Nov	1106.00	16.5 ₹ 11,137.5	6.95 4691.25	22.85	256 1,72,800	80 54,000	195 1,31,625
21 Nov	1140.30	10.6 ₹ 7,155	5.6 3780.00	23.84	82 55,350	49 33,075	115 77,625
20 Nov	1170.00	5 ₹ 3,375	-1.65 -1113.75	22.94	54 36,450	22 14,850	66 44,550
19 Nov	1164.90	6.75 ₹ 4,556.25	-26.15 -17651.25	24.98	47 31,725	42 28,350	42 28,350
18 Nov	1163.00	32.9 ₹ 22,207.5	0 0.00	6.88	0 0	0 0	0 0
12 Nov	1181.80	32.9 ₹ 22,207.5	0 0.00	7.73	0 0	0 0	0 0
24 Oct	1141.40	32.9 ₹ 22,207.5	0 0.00	4.80	0 0	0 0	0 0
23 Oct	1138.20	32.9 ₹ 22,207.5	0 0.00	-	0 0	0 0	0 0
21 Oct	1152.50	32.9 ₹ 22,207.5	0 0.00	-	0 0	0 0	0 0
17 Oct	1163.30	32.9 ₹ 22,207.5	0 0.00	-	0 0	0 0	0 0
16 Oct	1172.10	32.9 ₹ 22,207.5	0 0.00	-	0 0	0 0	0 0
14 Oct	1147.80	32.9 ₹ 22,207.5	0 0.00	4.90	0 0	0 0	0 0
13 Oct	1161.40	32.9 ₹ 22,207.5	0 0.00	-	0 0	0 0	0 0
8 Oct	1145.20	32.9 ₹ 22,207.5	0 0.00	4.75	0 0	0 0	0 0
7 Oct	1156.80	32.9 ₹ 22,207.5	0 0.00	-	0 0	0 0	0 0
6 Oct	1159.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1161.70	0 ₹ 0	0 0.00	5.41	0 0	0 0	0 0

For Jsw Steel Limited - strike price 1080 expiring on 30DEC2025

Delta for 1080 PE is -0.30

Historical price for 1080 PE is as follows

On 9 Dec JSWSTEEL was trading at 1107.80. The strike last trading price was 12.45, which was 2.25 higher than the previous day. The implied volatity was 24.13, the open interest changed by 696 which increased total open position to 1740

On 8 Dec JSWSTEEL was trading at 1119.10. The strike last trading price was 10.8, which was 7.5 higher than the previous day. The implied volatity was 25.96, the open interest changed by -67 which decreased total open position to 1046

On 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 3.05, which was -2.2 lower than the previous day. The implied volatity was 24.00, the open interest changed by 95 which increased total open position to 1113

On 4 Dec JSWSTEEL was trading at 1150.60. The strike last trading price was 5.45, which was -2.1 lower than the previous day. The implied volatity was 24.70, the open interest changed by 378 which increased total open position to 1018

On 3 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was 7.6, which was 2.7 higher than the previous day. The implied volatity was 26.01, the open interest changed by 278 which increased total open position to 637

On 2 Dec JSWSTEEL was trading at 1162.00. The strike last trading price was 4.95, which was 0.35 higher than the previous day. The implied volatity was 25.12, the open interest changed by 16 which increased total open position to 360

On 1 Dec JSWSTEEL was trading at 1168.40. The strike last trading price was 4.8, which was -0.75 lower than the previous day. The implied volatity was 25.44, the open interest changed by 49 which increased total open position to 344

On 28 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 5.2, which was -0.6 lower than the previous day. The implied volatity was 24.73, the open interest changed by 30 which increased total open position to 300

On 27 Nov JSWSTEEL was trading at 1160.60. The strike last trading price was 5.9, which was -1.2 lower than the previous day. The implied volatity was 24.38, the open interest changed by 16 which increased total open position to 272

On 26 Nov JSWSTEEL was trading at 1154.40. The strike last trading price was 6.95, which was -6.35 lower than the previous day. The implied volatity was 24.53, the open interest changed by 0 which decreased total open position to 236

On 25 Nov JSWSTEEL was trading at 1112.00. The strike last trading price was 13.95, which was -2.2 lower than the previous day. The implied volatity was 21.78, the open interest changed by 40 which increased total open position to 235

On 24 Nov JSWSTEEL was trading at 1106.00. The strike last trading price was 16.5, which was 6.95 higher than the previous day. The implied volatity was 22.85, the open interest changed by 80 which increased total open position to 195

On 21 Nov JSWSTEEL was trading at 1140.30. The strike last trading price was 10.6, which was 5.6 higher than the previous day. The implied volatity was 23.84, the open interest changed by 49 which increased total open position to 115

On 20 Nov JSWSTEEL was trading at 1170.00. The strike last trading price was 5, which was -1.65 lower than the previous day. The implied volatity was 22.94, the open interest changed by 22 which increased total open position to 66

On 19 Nov JSWSTEEL was trading at 1164.90. The strike last trading price was 6.75, which was -26.15 lower than the previous day. The implied volatity was 24.98, the open interest changed by 42 which increased total open position to 42

On 18 Nov JSWSTEEL was trading at 1163.00. The strike last trading price was 32.9, which was 0 lower than the previous day. The implied volatity was 6.88, 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 32.9, which was 0 lower than the previous day. The implied volatity was 7.73, 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 32.9, which was 0 lower than the previous day. The implied volatity was 4.80, 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 32.9, 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 Oct JSWSTEEL was trading at 1152.50. The strike last trading price was 32.9, 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 17 Oct JSWSTEEL was trading at 1163.30. The strike last trading price was 32.9, 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 16 Oct JSWSTEEL was trading at 1172.10. The strike last trading price was 32.9, 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 14 Oct JSWSTEEL was trading at 1147.80. The strike last trading price was 32.9, which was 0 lower than the previous day. The implied volatity was 4.90, the open interest changed by 0 which decreased total open position to 0

On 13 Oct JSWSTEEL was trading at 1161.40. The strike last trading price was 32.9, 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 8 Oct JSWSTEEL was trading at 1145.20. The strike last trading price was 32.9, which was 0 lower than the previous day. The implied volatity was 4.75, 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 32.9, 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 3 Oct JSWSTEEL was trading at 1161.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.41, 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