JSWSTEEL

Jsw Steel Limited

1091.3 -5.50 (-0.50%)

L: 1088.1 H: 1103.3

Back to Option Chain

Historical option data for JSWSTEEL
24 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 27-JAN-2026 1080 CE
Delta: 0.64 Vega: 1.25 Theta: -0.54 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1091.30	38 ₹ 25,650	-4.5 -3037.50	19.79	48 32,400	3 2,025	135 91,125
23 Dec	1096.80	42.5 ₹ 28,687.5	-0.8 -540.00	20.51	40 27,000	-3 -2,025	131 88,425
22 Dec	1094.90	42.1 ₹ 28,417.5	5.9 3982.50	20.49	191 1,28,925	26 17,550	133 89,775
19 Dec	1079.60	35.1 ₹ 23,692.5	-0.85 -573.75	20.71	116 78,300	93 62,775	107 72,225
18 Dec	1082.20	36.35 ₹ 24,536.25	-1.65 -1113.75	20.60	10 6,750	7 4,725	13 8,775
17 Dec	1079.30	38 ₹ 25,650	-1.55 -1046.25	23.56	3 2,025	2 1,350	6 4,050
16 Dec	1082.60	39.55 ₹ 26,696.25	-102.85 -69423.75	20.53	7 4,725	4 2,700	4 2,700
15 Dec	1114.80	142.4 ₹ 96,120	0 0.00	-	0 0	0 0	0 0
12 Dec	1125.50	142.4 ₹ 96,120	0 0.00	-	0 0	0 0	0 0
11 Dec	1105.40	142.4 ₹ 96,120	0 0.00	-	0 0	0 0	0 0
10 Dec	1096.80	142.4 ₹ 96,120	0 0.00	-	0 0	0 0	0 0

9 Dec	1107.80	142.4 ₹ 96,120	0 0.00	-	0 0	0 0	0 0
8 Dec	1119.10	142.4 ₹ 96,120	0 0.00	-	0 0	0 0	0 0
5 Dec	1162.20	142.4 ₹ 96,120	0 0.00	-	0 0	0 0	0 0
4 Dec	1150.60	142.4 ₹ 96,120	0 0.00	-	0 0	0 0	0 0
3 Dec	1143.60	142.4 ₹ 96,120	0 0.00	-	0 0	0 0	0 0
2 Dec	1162.00	142.4 ₹ 96,120	0 0.00	-	0 0	0 0	0 0
1 Dec	1168.40	142.4 ₹ 96,120	0 0.00	-	0 0	0 0	0 0
28 Nov	1160.30	142.4 ₹ 96,120	0 0.00	-	0 0	0 0	0 0
27 Nov	1160.60	142.4 ₹ 96,120	0 0.00	-	0 0	0 0	0 0
26 Nov	1154.40	142.4 ₹ 96,120	0 0.00	-	0 0	0 0	0 0
24 Nov	1106.00	142.4 ₹ 96,120	0 0.00	-	0 0	0 0	0 0
21 Nov	1140.30	142.4 ₹ 96,120	0 0.00	-	0 0	0 0	0 0
20 Nov	1170.00	142.4 ₹ 96,120	0 0.00	-	0 0	0 0	0 0
19 Nov	1164.90	142.4 ₹ 96,120	0 0.00	-	0 0	0 0	0 0
17 Nov	1175.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	1167.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	1179.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	1171.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	1168.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jsw Steel Limited - strike price 1080 expiring on 27JAN2026

Delta for 1080 CE is 0.64

Historical price for 1080 CE is as follows

On 24 Dec JSWSTEEL was trading at 1091.30. The strike last trading price was 38, which was -4.5 lower than the previous day. The implied volatity was 19.79, the open interest changed by 3 which increased total open position to 135

On 23 Dec JSWSTEEL was trading at 1096.80. The strike last trading price was 42.5, which was -0.8 lower than the previous day. The implied volatity was 20.51, the open interest changed by -3 which decreased total open position to 131

On 22 Dec JSWSTEEL was trading at 1094.90. The strike last trading price was 42.1, which was 5.9 higher than the previous day. The implied volatity was 20.49, the open interest changed by 26 which increased total open position to 133

On 19 Dec JSWSTEEL was trading at 1079.60. The strike last trading price was 35.1, which was -0.85 lower than the previous day. The implied volatity was 20.71, the open interest changed by 93 which increased total open position to 107

On 18 Dec JSWSTEEL was trading at 1082.20. The strike last trading price was 36.35, which was -1.65 lower than the previous day. The implied volatity was 20.60, the open interest changed by 7 which increased total open position to 13

On 17 Dec JSWSTEEL was trading at 1079.30. The strike last trading price was 38, which was -1.55 lower than the previous day. The implied volatity was 23.56, the open interest changed by 2 which increased total open position to 6

On 16 Dec JSWSTEEL was trading at 1082.60. The strike last trading price was 39.55, which was -102.85 lower than the previous day. The implied volatity was 20.53, the open interest changed by 4 which increased total open position to 4

On 15 Dec JSWSTEEL was trading at 1114.80. The strike last trading price was 142.4, 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 Dec JSWSTEEL was trading at 1125.50. The strike last trading price was 142.4, 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 11 Dec JSWSTEEL was trading at 1105.40. The strike last trading price was 142.4, 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 10 Dec JSWSTEEL was trading at 1096.80. The strike last trading price was 142.4, 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 9 Dec JSWSTEEL was trading at 1107.80. The strike last trading price was 142.4, 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 Dec JSWSTEEL was trading at 1119.10. The strike last trading price was 142.4, 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 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 142.4, 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 4 Dec JSWSTEEL was trading at 1150.60. The strike last trading price was 142.4, 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 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was 142.4, 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 2 Dec JSWSTEEL was trading at 1162.00. The strike last trading price was 142.4, 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 1 Dec JSWSTEEL was trading at 1168.40. The strike last trading price was 142.4, 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 28 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 142.4, 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 27 Nov JSWSTEEL was trading at 1160.60. The strike last trading price was 142.4, 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 26 Nov JSWSTEEL was trading at 1154.40. The strike last trading price was 142.4, 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 Nov JSWSTEEL was trading at 1106.00. The strike last trading price was 142.4, 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 142.4, 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 142.4, 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 142.4, 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 Nov JSWSTEEL was trading at 1175.50. 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 Nov JSWSTEEL was trading at 1167.80. 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 10 Nov JSWSTEEL was trading at 1179.30. 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 7 Nov JSWSTEEL was trading at 1171.70. 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

On 6 Nov JSWSTEEL was trading at 1168.80. 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

JSWSTEEL 27JAN2026 1080 PE
Delta: -0.37 Vega: 1.26 Theta: -0.28 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1091.30	18.5 ₹ 12,487.5	0.5 337.50	21.16	101 68,175	18 12,150	384 2,59,200
23 Dec	1096.80	18 ₹ 12,150	-0.2 -135.00	21.88	59 39,825	2 1,350	364 2,45,700
22 Dec	1094.90	18.2 ₹ 12,285	-7.2 -4860.00	21.43	62 41,850	4 2,700	362 2,44,350
19 Dec	1079.60	25.5 ₹ 17,212.5	1.1 742.50	22.06	97 65,475	16 10,800	358 2,41,650
18 Dec	1082.20	24.4 ₹ 16,470	-0.25 -168.75	21.55	24 16,200	0 0	342 2,30,850
17 Dec	1079.30	24.6 ₹ 16,605	-0.4 -270.00	19.88	13 8,775	0 0	342 2,30,850
16 Dec	1082.60	25.4 ₹ 17,145	10.15 6851.25	22.94	56 37,800	7 4,725	341 2,30,175
15 Dec	1114.80	15.2 ₹ 10,260	-1.3 -877.50	22.43	519 3,50,325	313 2,11,275	332 2,24,100
12 Dec	1125.50	16.5 ₹ 11,137.5	-5.5 -3712.50	25.31	4 2,700	0 0	19 12,825
11 Dec	1105.40	22 ₹ 14,850	2 1350.00	24.49	1 675	0 0	19 12,825
10 Dec	1096.80	20 ₹ 13,500	9 6075.00	-	0 0	0 0	19 12,825
9 Dec	1107.80	20 ₹ 13,500	9 6075.00	-	0 0	1 675	0 0
8 Dec	1119.10	20 ₹ 13,500	9 6075.00	25.24	1 675	0 0	18 12,150
5 Dec	1162.20	11 ₹ 7,425	-2 -1350.00	26.89	2 1,350	0 0	16 10,800
4 Dec	1150.60	13 ₹ 8,775	-0.9 -607.50	24.95	16 10,800	14 9,450	15 10,125
3 Dec	1143.60	13.9 ₹ 9,382.5	-1.95 -1316.25	-	0 0	0 0	0 0
2 Dec	1162.00	13.9 ₹ 9,382.5	-1.95 -1316.25	-	0 0	0 0	0 0
1 Dec	1168.40	13.9 ₹ 9,382.5	-1.95 -1316.25	-	0 0	0 0	0 0
28 Nov	1160.30	13.9 ₹ 9,382.5	-1.95 -1316.25	-	0 0	1 675	0 0
27 Nov	1160.60	13.9 ₹ 9,382.5	-1.95 -1316.25	26.04	1 675	0 0	0 0
26 Nov	1154.40	15.85 ₹ 10,698.75	-6.65 -4488.75	26.60	5 3,375	0 0	5 3,375
24 Nov	1106.00	22.5 ₹ 15,187.5	5 3375.00	-	3 2,025	2 1,350	4 2,700
21 Nov	1140.30	17.5 ₹ 11,812.5	-4.4 -2970.00	24.28	2 1,350	1 675	1 675
20 Nov	1170.00	21.9 ₹ 14,782.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1164.90	21.9 ₹ 14,782.5	0 0.00	6.07	0 0	0 0	0 0
17 Nov	1175.50	21.9 ₹ 14,782.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1167.80	21.9 ₹ 14,782.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1179.30	21.9 ₹ 14,782.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1171.70	21.9 ₹ 14,782.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1168.80	21.9 ₹ 14,782.5	0 0.00	-	0 0	0 0	0 0

For Jsw Steel Limited - strike price 1080 expiring on 27JAN2026

Delta for 1080 PE is -0.37

Historical price for 1080 PE is as follows

On 24 Dec JSWSTEEL was trading at 1091.30. The strike last trading price was 18.5, which was 0.5 higher than the previous day. The implied volatity was 21.16, the open interest changed by 18 which increased total open position to 384

On 23 Dec JSWSTEEL was trading at 1096.80. The strike last trading price was 18, which was -0.2 lower than the previous day. The implied volatity was 21.88, the open interest changed by 2 which increased total open position to 364

On 22 Dec JSWSTEEL was trading at 1094.90. The strike last trading price was 18.2, which was -7.2 lower than the previous day. The implied volatity was 21.43, the open interest changed by 4 which increased total open position to 362

On 19 Dec JSWSTEEL was trading at 1079.60. The strike last trading price was 25.5, which was 1.1 higher than the previous day. The implied volatity was 22.06, the open interest changed by 16 which increased total open position to 358

On 18 Dec JSWSTEEL was trading at 1082.20. The strike last trading price was 24.4, which was -0.25 lower than the previous day. The implied volatity was 21.55, the open interest changed by 0 which decreased total open position to 342

On 17 Dec JSWSTEEL was trading at 1079.30. The strike last trading price was 24.6, which was -0.4 lower than the previous day. The implied volatity was 19.88, the open interest changed by 0 which decreased total open position to 342

On 16 Dec JSWSTEEL was trading at 1082.60. The strike last trading price was 25.4, which was 10.15 higher than the previous day. The implied volatity was 22.94, the open interest changed by 7 which increased total open position to 341

On 15 Dec JSWSTEEL was trading at 1114.80. The strike last trading price was 15.2, which was -1.3 lower than the previous day. The implied volatity was 22.43, the open interest changed by 313 which increased total open position to 332

On 12 Dec JSWSTEEL was trading at 1125.50. The strike last trading price was 16.5, which was -5.5 lower than the previous day. The implied volatity was 25.31, the open interest changed by 0 which decreased total open position to 19

On 11 Dec JSWSTEEL was trading at 1105.40. The strike last trading price was 22, which was 2 higher than the previous day. The implied volatity was 24.49, the open interest changed by 0 which decreased total open position to 19

On 10 Dec JSWSTEEL was trading at 1096.80. The strike last trading price was 20, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 9 Dec JSWSTEEL was trading at 1107.80. The strike last trading price was 20, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec JSWSTEEL was trading at 1119.10. The strike last trading price was 20, which was 9 higher than the previous day. The implied volatity was 25.24, the open interest changed by 0 which decreased total open position to 18

On 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 11, which was -2 lower than the previous day. The implied volatity was 26.89, the open interest changed by 0 which decreased total open position to 16

On 4 Dec JSWSTEEL was trading at 1150.60. The strike last trading price was 13, which was -0.9 lower than the previous day. The implied volatity was 24.95, the open interest changed by 14 which increased total open position to 15

On 3 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was 13.9, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec JSWSTEEL was trading at 1162.00. The strike last trading price was 13.9, which was -1.95 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 13.9, which was -1.95 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 13.9, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov JSWSTEEL was trading at 1160.60. The strike last trading price was 13.9, which was -1.95 lower than the previous day. The implied volatity was 26.04, 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 15.85, which was -6.65 lower than the previous day. The implied volatity was 26.60, the open interest changed by 0 which decreased total open position to 5

On 24 Nov JSWSTEEL was trading at 1106.00. The strike last trading price was 22.5, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4

On 21 Nov JSWSTEEL was trading at 1140.30. The strike last trading price was 17.5, which was -4.4 lower than the previous day. The implied volatity was 24.28, the open interest changed by 1 which increased total open position to 1

On 20 Nov JSWSTEEL was trading at 1170.00. The strike last trading price was 21.9, 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 19 Nov JSWSTEEL was trading at 1164.90. The strike last trading price was 21.9, which was 0 lower than the previous day. The implied volatity was 6.07, the open interest changed by 0 which decreased total open position to 0

On 17 Nov JSWSTEEL was trading at 1175.50. The strike last trading price was 21.9, 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 Nov JSWSTEEL was trading at 1167.80. The strike last trading price was 21.9, 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 10 Nov JSWSTEEL was trading at 1179.30. The strike last trading price was 21.9, 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 7 Nov JSWSTEEL was trading at 1171.70. The strike last trading price was 21.9, 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 6 Nov JSWSTEEL was trading at 1168.80. The strike last trading price was 21.9, 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

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