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 1130 CE
Delta: 0.50 Vega: 1.00 Theta: -0.74 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1125.50	20.8 ₹ 14,040	7.45 5028.75	21.36	2,275 15,35,625	-45 -30,375	623 4,20,525
11 Dec	1105.40	12.95 ₹ 8,741.25	1 675.00	21.70	825 5,56,875	-46 -31,050	668 4,50,900
10 Dec	1096.80	11.95 ₹ 8,066.25	-4.7 -3172.50	23.32	1,569 10,59,075	129 87,075	717 4,83,975
9 Dec	1107.80	16.35 ₹ 11,036.25	-6.45 -4353.75	22.91	1,490 10,05,750	150 1,01,250	582 3,92,850
8 Dec	1119.10	21.4 ₹ 14,445	-30.6 -20655.00	21.31	1,145 7,72,875	44 29,700	435 2,93,625
5 Dec	1162.20	54.6 ₹ 36,855	10.15 6851.25	23.30	130 87,750	-26 -17,550	392 2,64,600
4 Dec	1150.60	44.25 ₹ 29,868.75	0.75 506.25	23.31	727 4,90,725	-292 -1,97,100	422 2,84,850
3 Dec	1143.60	40.9 ₹ 27,607.5	-13.05 -8808.75	23.07	2,165 14,61,375	124 83,700	718 4,84,650
2 Dec	1162.00	53.6 ₹ 36,180	-6.15 -4151.25	24.24	31 20,925	-2 -1,350	594 4,00,950
1 Dec	1168.40	59.9 ₹ 40,432.5	4.35 2936.25	26.02	49 33,075	-1 -675	597 4,02,975
28 Nov	1160.30	56.3 ₹ 38,002.5	1 675.00	21.98	89 60,075	7 4,725	600 4,05,000
27 Nov	1160.60	53.9 ₹ 36,382.5	4.8 3240.00	22.88	300 2,02,500	-2 -1,350	594 4,00,950
26 Nov	1154.40	49.7 ₹ 33,547.5	25.15 16976.25	21.72	1,560 10,53,000	412 2,78,100	596 4,02,300
25 Nov	1112.00	24 ₹ 16,200	0.1 67.50	21.18	658 4,44,150	61 41,175	189 1,27,575
24 Nov	1106.00	24.45 ₹ 16,503.75	-16.95 -11441.25	19.43	251 1,69,425	124 83,700	130 87,750
21 Nov	1140.30	40 ₹ 27,000	-20 -13500.00	20.56	9 6,075	2 1,350	3 2,025
20 Nov	1170.00	60 ₹ 40,500	-34.7 -23422.50	-	0 0	0 0	0 0
19 Nov	1164.90	60 ₹ 40,500	-34.7 -23422.50	-	0 0	1 675	0 0
18 Nov	1163.00	60 ₹ 40,500	-34.7 -23422.50	19.84	1 675	0 0	0 0
17 Nov	1175.50	94.7 ₹ 63,922.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1167.80	94.7 ₹ 63,922.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1183.90	94.7 ₹ 63,922.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1181.80	94.7 ₹ 63,922.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1191.50	94.7 ₹ 63,922.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1179.30	94.7 ₹ 63,922.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1171.70	94.7 ₹ 63,922.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1168.80	94.7 ₹ 63,922.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1181.40	94.7 ₹ 63,922.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1195.00	94.7 ₹ 63,922.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1206.00	94.7 ₹ 63,922.5	0 0.00	-	0 0	0 0	0 0

30 Oct	1210.00	94.7 ₹ 63,922.5	0 0.00	-	0 0	0 0	0 0

For Jsw Steel Limited - strike price 1130 expiring on 30DEC2025

Delta for 1130 CE is 0.50

Historical price for 1130 CE is as follows

On 12 Dec JSWSTEEL was trading at 1125.50. The strike last trading price was 20.8, which was 7.45 higher than the previous day. The implied volatity was 21.36, the open interest changed by -45 which decreased total open position to 623

On 11 Dec JSWSTEEL was trading at 1105.40. The strike last trading price was 12.95, which was 1 higher than the previous day. The implied volatity was 21.70, the open interest changed by -46 which decreased total open position to 668

On 10 Dec JSWSTEEL was trading at 1096.80. The strike last trading price was 11.95, which was -4.7 lower than the previous day. The implied volatity was 23.32, the open interest changed by 129 which increased total open position to 717

On 9 Dec JSWSTEEL was trading at 1107.80. The strike last trading price was 16.35, which was -6.45 lower than the previous day. The implied volatity was 22.91, the open interest changed by 150 which increased total open position to 582

On 8 Dec JSWSTEEL was trading at 1119.10. The strike last trading price was 21.4, which was -30.6 lower than the previous day. The implied volatity was 21.31, the open interest changed by 44 which increased total open position to 435

On 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 54.6, which was 10.15 higher than the previous day. The implied volatity was 23.30, the open interest changed by -26 which decreased total open position to 392

On 4 Dec JSWSTEEL was trading at 1150.60. The strike last trading price was 44.25, which was 0.75 higher than the previous day. The implied volatity was 23.31, the open interest changed by -292 which decreased total open position to 422

On 3 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was 40.9, which was -13.05 lower than the previous day. The implied volatity was 23.07, the open interest changed by 124 which increased total open position to 718

On 2 Dec JSWSTEEL was trading at 1162.00. The strike last trading price was 53.6, which was -6.15 lower than the previous day. The implied volatity was 24.24, the open interest changed by -2 which decreased total open position to 594

On 1 Dec JSWSTEEL was trading at 1168.40. The strike last trading price was 59.9, which was 4.35 higher than the previous day. The implied volatity was 26.02, the open interest changed by -1 which decreased total open position to 597

On 28 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 56.3, which was 1 higher than the previous day. The implied volatity was 21.98, the open interest changed by 7 which increased total open position to 600

On 27 Nov JSWSTEEL was trading at 1160.60. The strike last trading price was 53.9, which was 4.8 higher than the previous day. The implied volatity was 22.88, the open interest changed by -2 which decreased total open position to 594

On 26 Nov JSWSTEEL was trading at 1154.40. The strike last trading price was 49.7, which was 25.15 higher than the previous day. The implied volatity was 21.72, the open interest changed by 412 which increased total open position to 596

On 25 Nov JSWSTEEL was trading at 1112.00. The strike last trading price was 24, which was 0.1 higher than the previous day. The implied volatity was 21.18, the open interest changed by 61 which increased total open position to 189

On 24 Nov JSWSTEEL was trading at 1106.00. The strike last trading price was 24.45, which was -16.95 lower than the previous day. The implied volatity was 19.43, the open interest changed by 124 which increased total open position to 130

On 21 Nov JSWSTEEL was trading at 1140.30. The strike last trading price was 40, which was -20 lower than the previous day. The implied volatity was 20.56, the open interest changed by 2 which increased total open position to 3

On 20 Nov JSWSTEEL was trading at 1170.00. The strike last trading price was 60, which was -34.7 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 60, which was -34.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov JSWSTEEL was trading at 1163.00. The strike last trading price was 60, which was -34.7 lower than the previous day. The implied volatity was 19.84, 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 94.7, 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 94.7, 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 94.7, 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 94.7, 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 94.7, 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 94.7, 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 94.7, 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 94.7, 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 94.7, 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 94.7, 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 94.7, 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 94.7, 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 1130 PE
Delta: -0.50 Vega: 1.00 Theta: -0.45 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1125.50	22.4 ₹ 15,120	-11.65 -7863.75	22.02	482 3,25,350	3 2,025	307 2,07,225
11 Dec	1105.40	34 ₹ 22,950	-8.5 -5737.50	21.40	124 83,700	-11 -7,425	303 2,04,525
10 Dec	1096.80	42.55 ₹ 28,721.25	6.95 4691.25	23.62	284 1,91,700	-27 -18,225	318 2,14,650
9 Dec	1107.80	36.65 ₹ 24,738.75	7.1 4792.50	24.85	383 2,58,525	-41 -27,675	344 2,32,200
8 Dec	1119.10	30.6 ₹ 20,655	18.8 12690.00	25.96	1,123 7,58,025	-12 -8,100	390 2,63,250
5 Dec	1162.20	10.8 ₹ 7,290	-6.05 -4083.75	22.70	634 4,27,950	19 12,825	424 2,86,200
4 Dec	1150.60	17.45 ₹ 11,778.75	-3.35 -2261.25	24.22	632 4,26,600	-22 -14,850	407 2,74,725
3 Dec	1143.60	20.95 ₹ 14,141.25	6.3 4252.50	25.09	2,763 18,65,025	119 80,325	429 2,89,575
2 Dec	1162.00	14.8 ₹ 9,990	1.35 911.25	24.00	406 2,74,050	-15 -10,125	309 2,08,575
1 Dec	1168.40	14.05 ₹ 9,483.75	-1.5 -1012.50	24.30	686 4,63,050	-32 -21,600	325 2,19,375
28 Nov	1160.30	14.95 ₹ 10,091.25	-0.95 -641.25	23.81	382 2,57,850	-13 -8,775	365 2,46,375
27 Nov	1160.60	16.2 ₹ 10,935	-2.4 -1620.00	23.18	671 4,52,925	49 33,075	378 2,55,150
26 Nov	1154.40	18.4 ₹ 12,420	-15.65 -10563.75	23.44	945 6,37,875	242 1,63,350	329 2,22,075
25 Nov	1112.00	34.35 ₹ 23,186.25	-4 -2700.00	20.76	150 1,01,250	31 20,925	88 59,400
24 Nov	1106.00	38.4 ₹ 25,920	12.75 8606.25	25.41	120 81,000	42 28,350	57 38,475
21 Nov	1140.30	26.5 ₹ 17,887.5	12.6 8505.00	23.63	28 18,900	1 675	14 9,450
20 Nov	1170.00	13.9 ₹ 9,382.5	-1.55 -1046.25	21.98	12 8,100	6 4,050	12 8,100
19 Nov	1164.90	15.45 ₹ 10,428.75	-2.35 -1586.25	22.99	2 1,350	0 0	7 4,725
18 Nov	1163.00	17.8 ₹ 12,015	-2.2 -1485.00	23.81	1 675	0 0	7 4,725
17 Nov	1175.50	20 ₹ 13,500	2.15 1451.25	-	0 0	5 3,375	0 0
14 Nov	1167.80	20 ₹ 13,500	2.15 1451.25	25.54	8 5,400	4 2,700	6 4,050
13 Nov	1183.90	17.85 ₹ 12,048.75	-10.8 -7290.00	-	0 0	0 0	0 0
12 Nov	1181.80	17.85 ₹ 12,048.75	-10.8 -7290.00	-	0 0	0 0	0 0
11 Nov	1191.50	17.85 ₹ 12,048.75	-10.8 -7290.00	-	0 0	0 0	0 0
10 Nov	1179.30	17.85 ₹ 12,048.75	-10.8 -7290.00	-	0 0	2 1,350	0 0
7 Nov	1171.70	17.85 ₹ 12,048.75	-10.8 -7290.00	23.61	2 1,350	0 0	0 0
6 Nov	1168.80	28.65 ₹ 19,338.75	0 0.00	3.61	0 0	0 0	0 0
4 Nov	1181.40	28.65 ₹ 19,338.75	0 0.00	4.22	0 0	0 0	0 0
3 Nov	1195.00	28.65 ₹ 19,338.75	0 0.00	4.94	0 0	0 0	0 0
31 Oct	1206.00	28.65 ₹ 19,338.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1210.00	28.65 ₹ 19,338.75	0 0.00	5.47	0 0	0 0	0 0

For Jsw Steel Limited - strike price 1130 expiring on 30DEC2025

Delta for 1130 PE is -0.50

Historical price for 1130 PE is as follows

On 12 Dec JSWSTEEL was trading at 1125.50. The strike last trading price was 22.4, which was -11.65 lower than the previous day. The implied volatity was 22.02, the open interest changed by 3 which increased total open position to 307

On 11 Dec JSWSTEEL was trading at 1105.40. The strike last trading price was 34, which was -8.5 lower than the previous day. The implied volatity was 21.40, the open interest changed by -11 which decreased total open position to 303

On 10 Dec JSWSTEEL was trading at 1096.80. The strike last trading price was 42.55, which was 6.95 higher than the previous day. The implied volatity was 23.62, the open interest changed by -27 which decreased total open position to 318

On 9 Dec JSWSTEEL was trading at 1107.80. The strike last trading price was 36.65, which was 7.1 higher than the previous day. The implied volatity was 24.85, the open interest changed by -41 which decreased total open position to 344

On 8 Dec JSWSTEEL was trading at 1119.10. The strike last trading price was 30.6, which was 18.8 higher than the previous day. The implied volatity was 25.96, the open interest changed by -12 which decreased total open position to 390

On 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 10.8, which was -6.05 lower than the previous day. The implied volatity was 22.70, the open interest changed by 19 which increased total open position to 424

On 4 Dec JSWSTEEL was trading at 1150.60. The strike last trading price was 17.45, which was -3.35 lower than the previous day. The implied volatity was 24.22, the open interest changed by -22 which decreased total open position to 407

On 3 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was 20.95, which was 6.3 higher than the previous day. The implied volatity was 25.09, the open interest changed by 119 which increased total open position to 429

On 2 Dec JSWSTEEL was trading at 1162.00. The strike last trading price was 14.8, which was 1.35 higher than the previous day. The implied volatity was 24.00, the open interest changed by -15 which decreased total open position to 309

On 1 Dec JSWSTEEL was trading at 1168.40. The strike last trading price was 14.05, which was -1.5 lower than the previous day. The implied volatity was 24.30, the open interest changed by -32 which decreased total open position to 325

On 28 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 14.95, which was -0.95 lower than the previous day. The implied volatity was 23.81, the open interest changed by -13 which decreased total open position to 365

On 27 Nov JSWSTEEL was trading at 1160.60. The strike last trading price was 16.2, which was -2.4 lower than the previous day. The implied volatity was 23.18, the open interest changed by 49 which increased total open position to 378

On 26 Nov JSWSTEEL was trading at 1154.40. The strike last trading price was 18.4, which was -15.65 lower than the previous day. The implied volatity was 23.44, the open interest changed by 242 which increased total open position to 329

On 25 Nov JSWSTEEL was trading at 1112.00. The strike last trading price was 34.35, which was -4 lower than the previous day. The implied volatity was 20.76, the open interest changed by 31 which increased total open position to 88

On 24 Nov JSWSTEEL was trading at 1106.00. The strike last trading price was 38.4, which was 12.75 higher than the previous day. The implied volatity was 25.41, the open interest changed by 42 which increased total open position to 57

On 21 Nov JSWSTEEL was trading at 1140.30. The strike last trading price was 26.5, which was 12.6 higher than the previous day. The implied volatity was 23.63, the open interest changed by 1 which increased total open position to 14

On 20 Nov JSWSTEEL was trading at 1170.00. The strike last trading price was 13.9, which was -1.55 lower than the previous day. The implied volatity was 21.98, the open interest changed by 6 which increased total open position to 12

On 19 Nov JSWSTEEL was trading at 1164.90. The strike last trading price was 15.45, which was -2.35 lower than the previous day. The implied volatity was 22.99, the open interest changed by 0 which decreased total open position to 7

On 18 Nov JSWSTEEL was trading at 1163.00. The strike last trading price was 17.8, which was -2.2 lower than the previous day. The implied volatity was 23.81, the open interest changed by 0 which decreased total open position to 7

On 17 Nov JSWSTEEL was trading at 1175.50. The strike last trading price was 20, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 14 Nov JSWSTEEL was trading at 1167.80. The strike last trading price was 20, which was 2.15 higher than the previous day. The implied volatity was 25.54, the open interest changed by 4 which increased total open position to 6

On 13 Nov JSWSTEEL was trading at 1183.90. The strike last trading price was 17.85, which was -10.8 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 17.85, which was -10.8 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 17.85, which was -10.8 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 17.85, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 7 Nov JSWSTEEL was trading at 1171.70. The strike last trading price was 17.85, which was -10.8 lower than the previous day. The implied volatity was 23.61, 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 28.65, which was 0 lower than the previous day. The implied volatity was 3.61, 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 28.65, which was 0 lower than the previous day. The implied volatity was 4.22, 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 28.65, which was 0 lower than the previous day. The implied volatity was 4.94, 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 28.65, 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 28.65, which was 0 lower than the previous day. The implied volatity was 5.47, 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