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 1110 CE
Delta: 0.65 Vega: 0.93 Theta: -0.74 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1125.50	32 ₹ 21,600	10.75 7256.25	21.47	982 6,62,850	-90 -60,750	205 1,38,375
11 Dec	1105.40	21.15 ₹ 14,276.25	2.35 1586.25	21.77	1,354 9,13,950	-10 -6,750	295 1,99,125
10 Dec	1096.80	18.7 ₹ 12,622.5	-6.3 -4252.50	22.96	1,463 9,87,525	148 99,900	307 2,07,225
9 Dec	1107.80	25.05 ₹ 16,908.75	-7.9 -5332.50	22.96	1,067 7,20,225	74 49,950	149 1,00,575
8 Dec	1119.10	31.55 ₹ 21,296.25	-37.2 -25110.00	20.95	84 56,700	21 14,175	80 54,000
5 Dec	1162.20	68.75 ₹ 46,406.25	12.45 8403.75	21.84	14 9,450	-2 -1,350	59 39,825

4 Dec	1150.60	56.3 ₹ 38,002.5	0.05 33.75	21.47	25 16,875	-3 -2,025	62 41,850
3 Dec	1143.60	54.75 ₹ 36,956.25	-19.25 -12993.75	23.72	236 1,59,300	19 12,825	66 44,550
2 Dec	1162.00	74 ₹ 49,950	-2 -1350.00	-	0 0	-3 -2,025	0 0
1 Dec	1168.40	74 ₹ 49,950	-2 -1350.00	25.65	25 16,875	-3 -2,025	47 31,725
28 Nov	1160.30	76 ₹ 51,300	6.25 4218.75	26.79	1 675	0 0	50 33,750
27 Nov	1160.60	69.7 ₹ 47,047.5	6.5 4387.50	24.37	22 14,850	-6 -4,050	50 33,750
26 Nov	1154.40	63.7 ₹ 42,997.5	29.6 19980.00	21.71	90 60,750	-15 -10,125	57 38,475
25 Nov	1112.00	32.55 ₹ 21,971.25	-0.8 -540.00	20.45	182 1,22,850	35 23,625	71 47,925
24 Nov	1106.00	33.9 ₹ 22,882.5	-17.1 -11542.50	18.90	50 33,750	32 21,600	33 22,275
21 Nov	1140.30	51 ₹ 34,425	-26.1 -17617.50	19.39	2 1,350	1 675	2 1,350
20 Nov	1170.00	77.1 ₹ 52,042.5	-31.25 -21093.75	-	0 0	1 675	0 0
19 Nov	1164.90	77.1 ₹ 52,042.5	-31.25 -21093.75	19.44	1 675	0 0	0 0
18 Nov	1163.00	108.35 ₹ 73,136.25	0 0.00	-	0 0	0 0	0 0
17 Nov	1175.50	108.35 ₹ 73,136.25	0 0.00	-	0 0	0 0	0 0
14 Nov	1167.80	108.35 ₹ 73,136.25	0 0.00	-	0 0	0 0	0 0
13 Nov	1183.90	108.35 ₹ 73,136.25	0 0.00	-	0 0	0 0	0 0
12 Nov	1181.80	108.35 ₹ 73,136.25	0 0.00	-	0 0	0 0	0 0
11 Nov	1191.50	108.35 ₹ 73,136.25	0 0.00	-	0 0	0 0	0 0
10 Nov	1179.30	108.35 ₹ 73,136.25	0 0.00	-	0 0	0 0	0 0
7 Nov	1171.70	108.35 ₹ 73,136.25	0 0.00	-	0 0	0 0	0 0
6 Nov	1168.80	108.35 ₹ 73,136.25	0 0.00	-	0 0	0 0	0 0
4 Nov	1181.40	108.35 ₹ 73,136.25	0 0.00	-	0 0	0 0	0 0
3 Nov	1195.00	108.35 ₹ 73,136.25	0 0.00	-	0 0	0 0	0 0
31 Oct	1206.00	108.35 ₹ 73,136.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1210.00	108.35 ₹ 73,136.25	0 0.00	-	0 0	0 0	0 0

For Jsw Steel Limited - strike price 1110 expiring on 30DEC2025

Delta for 1110 CE is 0.65

Historical price for 1110 CE is as follows

On 12 Dec JSWSTEEL was trading at 1125.50. The strike last trading price was 32, which was 10.75 higher than the previous day. The implied volatity was 21.47, the open interest changed by -90 which decreased total open position to 205

On 11 Dec JSWSTEEL was trading at 1105.40. The strike last trading price was 21.15, which was 2.35 higher than the previous day. The implied volatity was 21.77, the open interest changed by -10 which decreased total open position to 295

On 10 Dec JSWSTEEL was trading at 1096.80. The strike last trading price was 18.7, which was -6.3 lower than the previous day. The implied volatity was 22.96, the open interest changed by 148 which increased total open position to 307

On 9 Dec JSWSTEEL was trading at 1107.80. The strike last trading price was 25.05, which was -7.9 lower than the previous day. The implied volatity was 22.96, the open interest changed by 74 which increased total open position to 149

On 8 Dec JSWSTEEL was trading at 1119.10. The strike last trading price was 31.55, which was -37.2 lower than the previous day. The implied volatity was 20.95, the open interest changed by 21 which increased total open position to 80

On 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 68.75, which was 12.45 higher than the previous day. The implied volatity was 21.84, the open interest changed by -2 which decreased total open position to 59

On 4 Dec JSWSTEEL was trading at 1150.60. The strike last trading price was 56.3, which was 0.05 higher than the previous day. The implied volatity was 21.47, the open interest changed by -3 which decreased total open position to 62

On 3 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was 54.75, which was -19.25 lower than the previous day. The implied volatity was 23.72, the open interest changed by 19 which increased total open position to 66

On 2 Dec JSWSTEEL was trading at 1162.00. The strike last trading price was 74, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 1 Dec JSWSTEEL was trading at 1168.40. The strike last trading price was 74, which was -2 lower than the previous day. The implied volatity was 25.65, the open interest changed by -3 which decreased total open position to 47

On 28 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 76, which was 6.25 higher than the previous day. The implied volatity was 26.79, the open interest changed by 0 which decreased total open position to 50

On 27 Nov JSWSTEEL was trading at 1160.60. The strike last trading price was 69.7, which was 6.5 higher than the previous day. The implied volatity was 24.37, the open interest changed by -6 which decreased total open position to 50

On 26 Nov JSWSTEEL was trading at 1154.40. The strike last trading price was 63.7, which was 29.6 higher than the previous day. The implied volatity was 21.71, the open interest changed by -15 which decreased total open position to 57

On 25 Nov JSWSTEEL was trading at 1112.00. The strike last trading price was 32.55, which was -0.8 lower than the previous day. The implied volatity was 20.45, the open interest changed by 35 which increased total open position to 71

On 24 Nov JSWSTEEL was trading at 1106.00. The strike last trading price was 33.9, which was -17.1 lower than the previous day. The implied volatity was 18.90, the open interest changed by 32 which increased total open position to 33

On 21 Nov JSWSTEEL was trading at 1140.30. The strike last trading price was 51, which was -26.1 lower than the previous day. The implied volatity was 19.39, the open interest changed by 1 which increased total open position to 2

On 20 Nov JSWSTEEL was trading at 1170.00. The strike last trading price was 77.1, which was -31.25 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 77.1, which was -31.25 lower than the previous day. The implied volatity was 19.44, 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 108.35, 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 108.35, 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 108.35, 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 Nov JSWSTEEL was trading at 1183.90. The strike last trading price was 108.35, 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 108.35, 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 Nov JSWSTEEL was trading at 1191.50. The strike last trading price was 108.35, 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 108.35, 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 108.35, 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 108.35, 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 Nov JSWSTEEL was trading at 1181.40. The strike last trading price was 108.35, 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 Nov JSWSTEEL was trading at 1195.00. The strike last trading price was 108.35, 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 31 Oct JSWSTEEL was trading at 1206.00. The strike last trading price was 108.35, 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 30 Oct JSWSTEEL was trading at 1210.00. The strike last trading price was 108.35, 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 1110 PE
Delta: -0.35 Vega: 0.93 Theta: -0.45 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1125.50	13.45 ₹ 9,078.75	-9.35 -6311.25	21.91	681 4,59,675	78 52,650	423 2,85,525
11 Dec	1105.40	22.7 ₹ 15,322.5	-6.65 -4488.75	21.88	533 3,59,775	17 11,475	344 2,32,200
10 Dec	1096.80	30 ₹ 20,250	6.05 4083.75	23.81	917 6,18,975	-2 -1,350	328 2,21,400
9 Dec	1107.80	24.9 ₹ 16,807.5	4.65 3138.75	24.30	1,204 8,12,700	8 5,400	329 2,22,075
8 Dec	1119.10	20.85 ₹ 14,073.75	13.65 9213.75	25.76	461 3,11,175	25 16,875	327 2,20,725
5 Dec	1162.20	6.55 ₹ 4,421.25	-4.3 -2902.50	23.00	449 3,03,075	-8 -5,400	305 2,05,875
4 Dec	1150.60	11.25 ₹ 7,593.75	-2.45 -1653.75	24.27	564 3,80,700	42 28,350	314 2,11,950
3 Dec	1143.60	14.2 ₹ 9,585	4.5 3037.50	25.29	1,499 10,11,825	71 47,925	274 1,84,950
2 Dec	1162.00	9.85 ₹ 6,648.75	0.8 540.00	24.48	99 66,825	-3 -2,025	201 1,35,675
1 Dec	1168.40	9.35 ₹ 6,311.25	-1.05 -708.75	24.72	112 75,600	-8 -5,400	204 1,37,700
28 Nov	1160.30	10 ₹ 6,750	-0.6 -405.00	24.12	133 89,775	-21 -14,175	214 1,44,450
27 Nov	1160.60	11 ₹ 7,425	-1.8 -1215.00	23.60	340 2,29,500	56 37,800	233 1,57,275
26 Nov	1154.40	12.6 ₹ 8,505	-11.3 -7627.50	23.73	275 1,85,625	100 67,500	180 1,21,500
25 Nov	1112.00	23.95 ₹ 16,166.25	-4.15 -2801.25	20.66	289 1,95,075	42 28,350	78 52,650
24 Nov	1106.00	28.4 ₹ 19,170	19.45 13128.75	25.29	112 75,600	23 15,525	35 23,625
21 Nov	1140.30	8.95 ₹ 6,041.25	-3.4 -2295.00	-	0 0	8 5,400	0 0
20 Nov	1170.00	8.95 ₹ 6,041.25	-3.4 -2295.00	21.89	14 9,450	7 4,725	11 7,425
19 Nov	1164.90	12.35 ₹ 8,336.25	0.6 405.00	24.77	2 1,350	0 0	2 1,350
18 Nov	1163.00	11.75 ₹ 7,931.25	-10.75 -7256.25	23.37	2 1,350	1 675	1 675
17 Nov	1175.50	22.5 ₹ 15,187.5	0 0.00	5.48	0 0	0 0	0 0
14 Nov	1167.80	22.5 ₹ 15,187.5	0 0.00	5.01	0 0	0 0	0 0
13 Nov	1183.90	22.5 ₹ 15,187.5	0 0.00	5.78	0 0	0 0	0 0
12 Nov	1181.80	22.5 ₹ 15,187.5	0 0.00	5.88	0 0	0 0	0 0
11 Nov	1191.50	22.5 ₹ 15,187.5	0 0.00	5.95	0 0	0 0	0 0
10 Nov	1179.30	22.5 ₹ 15,187.5	0 0.00	5.58	0 0	0 0	0 0
7 Nov	1171.70	22.5 ₹ 15,187.5	0 0.00	5.07	0 0	0 0	0 0
6 Nov	1168.80	22.5 ₹ 15,187.5	0 0.00	4.84	0 0	0 0	0 0
4 Nov	1181.40	22.5 ₹ 15,187.5	0 0.00	5.40	0 0	0 0	0 0
3 Nov	1195.00	22.5 ₹ 15,187.5	0 0.00	6.13	0 0	0 0	0 0
31 Oct	1206.00	22.5 ₹ 15,187.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1210.00	22.5 ₹ 15,187.5	0 0.00	6.56	0 0	0 0	0 0

For Jsw Steel Limited - strike price 1110 expiring on 30DEC2025

Delta for 1110 PE is -0.35

Historical price for 1110 PE is as follows

On 12 Dec JSWSTEEL was trading at 1125.50. The strike last trading price was 13.45, which was -9.35 lower than the previous day. The implied volatity was 21.91, the open interest changed by 78 which increased total open position to 423

On 11 Dec JSWSTEEL was trading at 1105.40. The strike last trading price was 22.7, which was -6.65 lower than the previous day. The implied volatity was 21.88, the open interest changed by 17 which increased total open position to 344

On 10 Dec JSWSTEEL was trading at 1096.80. The strike last trading price was 30, which was 6.05 higher than the previous day. The implied volatity was 23.81, the open interest changed by -2 which decreased total open position to 328

On 9 Dec JSWSTEEL was trading at 1107.80. The strike last trading price was 24.9, which was 4.65 higher than the previous day. The implied volatity was 24.30, the open interest changed by 8 which increased total open position to 329

On 8 Dec JSWSTEEL was trading at 1119.10. The strike last trading price was 20.85, which was 13.65 higher than the previous day. The implied volatity was 25.76, the open interest changed by 25 which increased total open position to 327

On 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 6.55, which was -4.3 lower than the previous day. The implied volatity was 23.00, the open interest changed by -8 which decreased total open position to 305

On 4 Dec JSWSTEEL was trading at 1150.60. The strike last trading price was 11.25, which was -2.45 lower than the previous day. The implied volatity was 24.27, the open interest changed by 42 which increased total open position to 314

On 3 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was 14.2, which was 4.5 higher than the previous day. The implied volatity was 25.29, the open interest changed by 71 which increased total open position to 274

On 2 Dec JSWSTEEL was trading at 1162.00. The strike last trading price was 9.85, which was 0.8 higher than the previous day. The implied volatity was 24.48, the open interest changed by -3 which decreased total open position to 201

On 1 Dec JSWSTEEL was trading at 1168.40. The strike last trading price was 9.35, which was -1.05 lower than the previous day. The implied volatity was 24.72, the open interest changed by -8 which decreased total open position to 204

On 28 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 10, which was -0.6 lower than the previous day. The implied volatity was 24.12, the open interest changed by -21 which decreased total open position to 214

On 27 Nov JSWSTEEL was trading at 1160.60. The strike last trading price was 11, which was -1.8 lower than the previous day. The implied volatity was 23.60, the open interest changed by 56 which increased total open position to 233

On 26 Nov JSWSTEEL was trading at 1154.40. The strike last trading price was 12.6, which was -11.3 lower than the previous day. The implied volatity was 23.73, the open interest changed by 100 which increased total open position to 180

On 25 Nov JSWSTEEL was trading at 1112.00. The strike last trading price was 23.95, which was -4.15 lower than the previous day. The implied volatity was 20.66, the open interest changed by 42 which increased total open position to 78

On 24 Nov JSWSTEEL was trading at 1106.00. The strike last trading price was 28.4, which was 19.45 higher than the previous day. The implied volatity was 25.29, the open interest changed by 23 which increased total open position to 35

On 21 Nov JSWSTEEL was trading at 1140.30. The strike last trading price was 8.95, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 20 Nov JSWSTEEL was trading at 1170.00. The strike last trading price was 8.95, which was -3.4 lower than the previous day. The implied volatity was 21.89, the open interest changed by 7 which increased total open position to 11

On 19 Nov JSWSTEEL was trading at 1164.90. The strike last trading price was 12.35, which was 0.6 higher than the previous day. The implied volatity was 24.77, the open interest changed by 0 which decreased total open position to 2

On 18 Nov JSWSTEEL was trading at 1163.00. The strike last trading price was 11.75, which was -10.75 lower than the previous day. The implied volatity was 23.37, the open interest changed by 1 which increased total open position to 1

On 17 Nov JSWSTEEL was trading at 1175.50. The strike last trading price was 22.5, which was 0 lower than the previous day. The implied volatity was 5.48, 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 22.5, which was 0 lower than the previous day. The implied volatity was 5.01, the open interest changed by 0 which decreased total open position to 0

On 13 Nov JSWSTEEL was trading at 1183.90. The strike last trading price was 22.5, which was 0 lower than the previous day. The implied volatity was 5.78, 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 22.5, which was 0 lower than the previous day. The implied volatity was 5.88, the open interest changed by 0 which decreased total open position to 0

On 11 Nov JSWSTEEL was trading at 1191.50. The strike last trading price was 22.5, which was 0 lower than the previous day. The implied volatity was 5.95, 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 22.5, which was 0 lower than the previous day. The implied volatity was 5.58, 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 22.5, which was 0 lower than the previous day. The implied volatity was 5.07, 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 22.5, which was 0 lower than the previous day. The implied volatity was 4.84, the open interest changed by 0 which decreased total open position to 0

On 4 Nov JSWSTEEL was trading at 1181.40. The strike last trading price was 22.5, which was 0 lower than the previous day. The implied volatity was 5.40, the open interest changed by 0 which decreased total open position to 0

On 3 Nov JSWSTEEL was trading at 1195.00. The strike last trading price was 22.5, which was 0 lower than the previous day. The implied volatity was 6.13, the open interest changed by 0 which decreased total open position to 0

On 31 Oct JSWSTEEL was trading at 1206.00. The strike last trading price was 22.5, 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 30 Oct JSWSTEEL was trading at 1210.00. The strike last trading price was 22.5, which was 0 lower than the previous day. The implied volatity was 6.56, 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