JSWSTEEL

Jsw Steel Limited

1125.5 +20.10 (1.82%)

L: 1108.8 H: 1128.8

Back to Option Chain

Historical option data for JSWSTEEL
12 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 1090 CE
Delta: 0.78 Vega: 0.75 Theta: -0.67 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1125.50	46 ₹ 31,050	13.2 8910.00	21.60	46 31,050	-9 -6,075	42 28,350
11 Dec	1105.40	32.3 ₹ 21,802.5	3.85 2598.75	21.94	154 1,03,950	14 9,450	51 34,425
10 Dec	1096.80	28.2 ₹ 19,035	-6.2 -4185.00	22.79	138 93,150	28 18,900	38 25,650
9 Dec	1107.80	34.2 ₹ 23,085	-9.95 -6716.25	20.83	18 12,150	3 2,025	12 8,100
8 Dec	1119.10	43.9 ₹ 29,632.5	-21.65 -14613.75	19.98	17 11,475	1 675	10 6,750
5 Dec	1162.20	65.55 ₹ 44,246.25	-17.95 -12116.25	-	0 0	0 0	0 0
4 Dec	1150.60	65.55 ₹ 44,246.25	-17.95 -12116.25	-	0 0	7 4,725	0 0
3 Dec	1143.60	65.55 ₹ 44,246.25	-17.95 -12116.25	18.09	29 19,575	5 3,375	7 4,725
2 Dec	1162.00	83.5 ₹ 56,362.5	16.65 11238.75	-	0 0	0 0	0 0
1 Dec	1168.40	83.5 ₹ 56,362.5	16.65 11238.75	-	0 0	1 675	0 0
28 Nov	1160.30	83.5 ₹ 56,362.5	16.65 11238.75	12.69	2 1,350	1 675	2 1,350
27 Nov	1160.60	66.85 ₹ 45,123.75	-56.1 -37867.50	-	0 0	1 675	0 0

26 Nov	1154.40	66.85 ₹ 45,123.75	-56.1 -37867.50	-	1 675	0 0	0 0
25 Nov	1112.00	122.95 ₹ 82,991.25	0 0.00	-	0 0	0 0	0 0
24 Nov	1106.00	122.95 ₹ 82,991.25	0 0.00	-	0 0	0 0	0 0
21 Nov	1140.30	122.95 ₹ 82,991.25	0 0.00	-	0 0	0 0	0 0
20 Nov	1170.00	122.95 ₹ 82,991.25	0 0.00	-	0 0	0 0	0 0
19 Nov	1164.90	122.95 ₹ 82,991.25	0 0.00	-	0 0	0 0	0 0
18 Nov	1163.00	122.95 ₹ 82,991.25	0 0.00	-	0 0	0 0	0 0
12 Nov	1181.80	122.95 ₹ 82,991.25	0 0.00	-	0 0	0 0	0 0

For Jsw Steel Limited - strike price 1090 expiring on 30DEC2025

Delta for 1090 CE is 0.78

Historical price for 1090 CE is as follows

On 12 Dec JSWSTEEL was trading at 1125.50. The strike last trading price was 46, which was 13.2 higher than the previous day. The implied volatity was 21.60, the open interest changed by -9 which decreased total open position to 42

On 11 Dec JSWSTEEL was trading at 1105.40. The strike last trading price was 32.3, which was 3.85 higher than the previous day. The implied volatity was 21.94, the open interest changed by 14 which increased total open position to 51

On 10 Dec JSWSTEEL was trading at 1096.80. The strike last trading price was 28.2, which was -6.2 lower than the previous day. The implied volatity was 22.79, the open interest changed by 28 which increased total open position to 38

On 9 Dec JSWSTEEL was trading at 1107.80. The strike last trading price was 34.2, which was -9.95 lower than the previous day. The implied volatity was 20.83, the open interest changed by 3 which increased total open position to 12

On 8 Dec JSWSTEEL was trading at 1119.10. The strike last trading price was 43.9, which was -21.65 lower than the previous day. The implied volatity was 19.98, the open interest changed by 1 which increased total open position to 10

On 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 65.55, which was -17.95 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 65.55, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 3 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was 65.55, which was -17.95 lower than the previous day. The implied volatity was 18.09, the open interest changed by 5 which increased total open position to 7

On 2 Dec JSWSTEEL was trading at 1162.00. The strike last trading price was 83.5, which was 16.65 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 83.5, which was 16.65 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 83.5, which was 16.65 higher than the previous day. The implied volatity was 12.69, the open interest changed by 1 which increased total open position to 2

On 27 Nov JSWSTEEL was trading at 1160.60. The strike last trading price was 66.85, which was -56.1 lower 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 66.85, which was -56.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov JSWSTEEL was trading at 1112.00. The strike last trading price was 122.95, 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 Nov JSWSTEEL was trading at 1106.00. The strike last trading price was 122.95, 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 21 Nov JSWSTEEL was trading at 1140.30. The strike last trading price was 122.95, 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 20 Nov JSWSTEEL was trading at 1170.00. The strike last trading price was 122.95, 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 19 Nov JSWSTEEL was trading at 1164.90. The strike last trading price was 122.95, 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 18 Nov JSWSTEEL was trading at 1163.00. The strike last trading price was 122.95, 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 122.95, 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

JSWSTEEL 30DEC2025 1090 PE
Delta: -0.23 Vega: 0.76 Theta: -0.40 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1125.50	7.65 ₹ 5,163.75	-6.5 -4387.50	22.28	521 3,51,675	-29 -19,575	503 3,39,525
11 Dec	1105.40	14.45 ₹ 9,753.75	-4.8 -3240.00	22.59	583 3,93,525	32 21,600	532 3,59,100
10 Dec	1096.80	19.45 ₹ 13,128.75	4.1 2767.50	23.49	831 5,60,925	135 91,125	505 3,40,875
9 Dec	1107.80	16.55 ₹ 11,171.25	3.3 2227.50	24.71	538 3,63,150	-39 -26,325	371 2,50,425
8 Dec	1119.10	13.6 ₹ 9,180	9.2 6210.00	25.85	272 1,83,600	-8 -5,400	413 2,78,775
5 Dec	1162.20	3.9 ₹ 2,632.5	-2.8 -1890.00	23.55	464 3,13,200	144 97,200	421 2,84,175
4 Dec	1150.60	7.05 ₹ 4,758.75	-2.15 -1451.25	24.59	251 1,69,425	25 16,875	279 1,88,325
3 Dec	1143.60	9.25 ₹ 6,243.75	3.1 2092.50	25.55	1,127 7,60,725	108 72,900	255 1,72,125
2 Dec	1162.00	6.25 ₹ 4,218.75	0.5 337.50	24.86	90 60,750	-11 -7,425	148 99,900
1 Dec	1168.40	6 ₹ 4,050	-0.9 -607.50	25.14	176 1,18,800	64 43,200	159 1,07,325
28 Nov	1160.30	6.6 ₹ 4,455	-0.45 -303.75	24.63	103 69,525	32 21,600	94 63,450
27 Nov	1160.60	7.3 ₹ 4,927.5	-1.3 -877.50	24.10	142 95,850	-12 -8,100	64 43,200
26 Nov	1154.40	8.4 ₹ 5,670	-7.85 -5298.75	24.12	182 1,22,850	52 35,100	79 53,325
25 Nov	1112.00	16.8 ₹ 11,340	-2.7 -1822.50	21.40	46 31,050	12 8,100	27 18,225
24 Nov	1106.00	20 ₹ 13,500	11.65 7863.75	25.02	2 1,350	0 0	14 9,450
21 Nov	1140.30	8.55 ₹ 5,771.25	-8.75 -5906.25	-	0 0	0 0	0 0
20 Nov	1170.00	8.55 ₹ 5,771.25	-8.75 -5906.25	-	0 0	14 9,450	0 0
19 Nov	1164.90	8.55 ₹ 5,771.25	-8.75 -5906.25	25.16	16 10,800	14 9,450	14 9,450
18 Nov	1163.00	17.3 ₹ 11,677.5	0 0.00	6.20	0 0	0 0	0 0
12 Nov	1181.80	17.3 ₹ 11,677.5	0 0.00	7.12	0 0	0 0	0 0

For Jsw Steel Limited - strike price 1090 expiring on 30DEC2025

Delta for 1090 PE is -0.23

Historical price for 1090 PE is as follows

On 12 Dec JSWSTEEL was trading at 1125.50. The strike last trading price was 7.65, which was -6.5 lower than the previous day. The implied volatity was 22.28, the open interest changed by -29 which decreased total open position to 503

On 11 Dec JSWSTEEL was trading at 1105.40. The strike last trading price was 14.45, which was -4.8 lower than the previous day. The implied volatity was 22.59, the open interest changed by 32 which increased total open position to 532

On 10 Dec JSWSTEEL was trading at 1096.80. The strike last trading price was 19.45, which was 4.1 higher than the previous day. The implied volatity was 23.49, the open interest changed by 135 which increased total open position to 505

On 9 Dec JSWSTEEL was trading at 1107.80. The strike last trading price was 16.55, which was 3.3 higher than the previous day. The implied volatity was 24.71, the open interest changed by -39 which decreased total open position to 371

On 8 Dec JSWSTEEL was trading at 1119.10. The strike last trading price was 13.6, which was 9.2 higher than the previous day. The implied volatity was 25.85, the open interest changed by -8 which decreased total open position to 413

On 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 3.9, which was -2.8 lower than the previous day. The implied volatity was 23.55, the open interest changed by 144 which increased total open position to 421

On 4 Dec JSWSTEEL was trading at 1150.60. The strike last trading price was 7.05, which was -2.15 lower than the previous day. The implied volatity was 24.59, the open interest changed by 25 which increased total open position to 279

On 3 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was 9.25, which was 3.1 higher than the previous day. The implied volatity was 25.55, the open interest changed by 108 which increased total open position to 255

On 2 Dec JSWSTEEL was trading at 1162.00. The strike last trading price was 6.25, which was 0.5 higher than the previous day. The implied volatity was 24.86, the open interest changed by -11 which decreased total open position to 148

On 1 Dec JSWSTEEL was trading at 1168.40. The strike last trading price was 6, which was -0.9 lower than the previous day. The implied volatity was 25.14, the open interest changed by 64 which increased total open position to 159

On 28 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 6.6, which was -0.45 lower than the previous day. The implied volatity was 24.63, the open interest changed by 32 which increased total open position to 94

On 27 Nov JSWSTEEL was trading at 1160.60. The strike last trading price was 7.3, which was -1.3 lower than the previous day. The implied volatity was 24.10, the open interest changed by -12 which decreased total open position to 64

On 26 Nov JSWSTEEL was trading at 1154.40. The strike last trading price was 8.4, which was -7.85 lower than the previous day. The implied volatity was 24.12, the open interest changed by 52 which increased total open position to 79

On 25 Nov JSWSTEEL was trading at 1112.00. The strike last trading price was 16.8, which was -2.7 lower than the previous day. The implied volatity was 21.40, the open interest changed by 12 which increased total open position to 27

On 24 Nov JSWSTEEL was trading at 1106.00. The strike last trading price was 20, which was 11.65 higher than the previous day. The implied volatity was 25.02, the open interest changed by 0 which decreased total open position to 14

On 21 Nov JSWSTEEL was trading at 1140.30. The strike last trading price was 8.55, which was -8.75 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 8.55, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0

On 19 Nov JSWSTEEL was trading at 1164.90. The strike last trading price was 8.55, which was -8.75 lower than the previous day. The implied volatity was 25.16, the open interest changed by 14 which increased total open position to 14

On 18 Nov JSWSTEEL was trading at 1163.00. The strike last trading price was 17.3, which was 0 lower than the previous day. The implied volatity was 6.20, 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 17.3, which was 0 lower than the previous day. The implied volatity was 7.12, 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