JSWSTEEL

Jsw Steel Limited

1162.2 +11.60 (1.01%)

L: 1143.4 H: 1170

Back to Option Chain

Historical option data for JSWSTEEL
05 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 1150 CE
Delta: 0.64 Vega: 1.14 Theta: -0.72 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1162.20	40.85 ₹ 27,573.75	7.85 5298.75	22.93	3,441 23,22,675	390 2,63,250	2,164 14,60,700
4 Dec	1150.60	32.35 ₹ 21,836.25	1 675.00	23.11	4,987 33,66,225	567 3,82,725	1,834 12,37,950
3 Dec	1143.60	30.5 ₹ 20,587.5	-10.3 -6952.50	23.59	6,810 45,96,750	445 3,00,375	1,266 8,54,550
2 Dec	1162.00	40.95 ₹ 27,641.25	-4.7 -3172.50	24.16	401 2,70,675	29 19,575	818 5,52,150
1 Dec	1168.40	44 ₹ 29,700	1.75 1181.25	23.49	753 5,08,275	13 8,775	792 5,34,600
28 Nov	1160.30	42.8 ₹ 28,890	0.45 303.75	21.68	534 3,60,450	-3 -2,025	779 5,25,825

27 Nov	1160.60	41 ₹ 27,675	4.25 2868.75	22.52	1,652 11,15,100	41 27,675	782 5,27,850
26 Nov	1154.40	37.25 ₹ 25,143.75	20.5 13837.50	21.45	6,405 43,23,375	428 2,88,900	739 4,98,825
25 Nov	1112.00	16.6 ₹ 11,205	0.2 135.00	21.22	720 4,86,000	-4 -2,700	307 2,07,225
24 Nov	1106.00	16.5 ₹ 11,137.5	-14 -9450.00	19.39	619 4,17,825	206 1,39,050	310 2,09,250
21 Nov	1140.30	28.6 ₹ 19,305	-21.1 -14242.50	19.92	152 1,02,600	78 52,650	101 68,175
20 Nov	1170.00	49.7 ₹ 33,547.5	-1.25 -843.75	21.13	9 6,075	4 2,700	22 14,850
19 Nov	1164.90	50.95 ₹ 34,391.25	2.95 1991.25	21.42	9 6,075	0 0	18 12,150
18 Nov	1163.00	48 ₹ 32,400	-1.85 -1248.75	21.83	6 4,050	4 2,700	17 11,475
17 Nov	1175.50	49.85 ₹ 33,648.75	-0.9 -607.50	16.59	2 1,350	0 0	13 8,775
14 Nov	1167.80	50.75 ₹ 34,256.25	-14.25 -9618.75	19.06	9 6,075	8 5,400	12 8,100
13 Nov	1183.90	65 ₹ 43,875	-17.2 -11610.00	20.85	4 2,700	0 0	0 0
12 Nov	1181.80	82.2 ₹ 55,485	0 0.00	-	0 0	0 0	0 0
11 Nov	1191.50	82.2 ₹ 55,485	0 0.00	-	0 0	0 0	0 0
10 Nov	1179.30	82.2 ₹ 55,485	0 0.00	-	0 0	0 0	0 0
7 Nov	1171.70	82.2 ₹ 55,485	0 0.00	-	0 0	0 0	0 0
6 Nov	1168.80	82.2 ₹ 55,485	0 0.00	-	0 0	0 0	0 0
4 Nov	1181.40	82.2 ₹ 55,485	0 0.00	-	0 0	0 0	0 0
3 Nov	1195.00	82.2 ₹ 55,485	0 0.00	-	0 0	0 0	0 0
31 Oct	1206.00	82.2 ₹ 55,485	0 0.00	-	0 0	0 0	0 0
30 Oct	1210.00	82.2 ₹ 55,485	0 0.00	-	0 0	0 0	0 0

For Jsw Steel Limited - strike price 1150 expiring on 30DEC2025

Delta for 1150 CE is 0.64

Historical price for 1150 CE is as follows

On 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 40.85, which was 7.85 higher than the previous day. The implied volatity was 22.93, the open interest changed by 390 which increased total open position to 2164

On 4 Dec JSWSTEEL was trading at 1150.60. The strike last trading price was 32.35, which was 1 higher than the previous day. The implied volatity was 23.11, the open interest changed by 567 which increased total open position to 1834

On 3 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was 30.5, which was -10.3 lower than the previous day. The implied volatity was 23.59, the open interest changed by 445 which increased total open position to 1266

On 2 Dec JSWSTEEL was trading at 1162.00. The strike last trading price was 40.95, which was -4.7 lower than the previous day. The implied volatity was 24.16, the open interest changed by 29 which increased total open position to 818

On 1 Dec JSWSTEEL was trading at 1168.40. The strike last trading price was 44, which was 1.75 higher than the previous day. The implied volatity was 23.49, the open interest changed by 13 which increased total open position to 792

On 28 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 42.8, which was 0.45 higher than the previous day. The implied volatity was 21.68, the open interest changed by -3 which decreased total open position to 779

On 27 Nov JSWSTEEL was trading at 1160.60. The strike last trading price was 41, which was 4.25 higher than the previous day. The implied volatity was 22.52, the open interest changed by 41 which increased total open position to 782

On 26 Nov JSWSTEEL was trading at 1154.40. The strike last trading price was 37.25, which was 20.5 higher than the previous day. The implied volatity was 21.45, the open interest changed by 428 which increased total open position to 739

On 25 Nov JSWSTEEL was trading at 1112.00. The strike last trading price was 16.6, which was 0.2 higher than the previous day. The implied volatity was 21.22, the open interest changed by -4 which decreased total open position to 307

On 24 Nov JSWSTEEL was trading at 1106.00. The strike last trading price was 16.5, which was -14 lower than the previous day. The implied volatity was 19.39, the open interest changed by 206 which increased total open position to 310

On 21 Nov JSWSTEEL was trading at 1140.30. The strike last trading price was 28.6, which was -21.1 lower than the previous day. The implied volatity was 19.92, the open interest changed by 78 which increased total open position to 101

On 20 Nov JSWSTEEL was trading at 1170.00. The strike last trading price was 49.7, which was -1.25 lower than the previous day. The implied volatity was 21.13, the open interest changed by 4 which increased total open position to 22

On 19 Nov JSWSTEEL was trading at 1164.90. The strike last trading price was 50.95, which was 2.95 higher than the previous day. The implied volatity was 21.42, the open interest changed by 0 which decreased total open position to 18

On 18 Nov JSWSTEEL was trading at 1163.00. The strike last trading price was 48, which was -1.85 lower than the previous day. The implied volatity was 21.83, the open interest changed by 4 which increased total open position to 17

On 17 Nov JSWSTEEL was trading at 1175.50. The strike last trading price was 49.85, which was -0.9 lower than the previous day. The implied volatity was 16.59, the open interest changed by 0 which decreased total open position to 13

On 14 Nov JSWSTEEL was trading at 1167.80. The strike last trading price was 50.75, which was -14.25 lower than the previous day. The implied volatity was 19.06, the open interest changed by 8 which increased total open position to 12

On 13 Nov JSWSTEEL was trading at 1183.90. The strike last trading price was 65, which was -17.2 lower than the previous day. The implied volatity was 20.85, 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 82.2, 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 82.2, 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 82.2, 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 82.2, 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 82.2, 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 82.2, 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 82.2, 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 82.2, 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 82.2, 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 1150 PE
Delta: -0.35 Vega: 1.14 Theta: -0.39 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1162.20	17.1 ₹ 11,542.5	-8.2 -5535.00	22.58	1,507 10,17,225	229 1,54,575	1,177 7,94,475
4 Dec	1150.60	26 ₹ 17,550	-3.75 -2531.25	24.44	2,197 14,82,975	-21 -14,175	956 6,45,300
3 Dec	1143.60	30.35 ₹ 20,486.25	8.4 5670.00	25.47	5,919 39,95,325	281 1,89,675	980 6,61,500
2 Dec	1162.00	22 ₹ 14,850	2.25 1518.75	23.95	576 3,88,800	13 8,775	673 4,54,275
1 Dec	1168.40	20.8 ₹ 14,040	-1.75 -1181.25	24.22	1,190 8,03,250	11 7,425	665 4,48,875
28 Nov	1160.30	21.45 ₹ 14,478.75	-1.3 -877.50	23.44	854 5,76,450	37 24,975	655 4,42,125
27 Nov	1160.60	23.8 ₹ 16,065	-2.35 -1586.25	23.30	1,428 9,63,900	128 86,400	614 4,14,450
26 Nov	1154.40	25.5 ₹ 17,212.5	-21.2 -14310.00	22.84	1,696 11,44,800	242 1,63,350	488 3,29,400
25 Nov	1112.00	46.7 ₹ 31,522.5	-3.65 -2463.75	20.73	106 71,550	72 48,600	248 1,67,400
24 Nov	1106.00	50.55 ₹ 34,121.25	18.1 12217.50	25.84	222 1,49,850	82 55,350	160 1,08,000
21 Nov	1140.30	37 ₹ 24,975	17 11475.00	24.33	139 93,825	58 39,150	79 53,325
20 Nov	1170.00	20 ₹ 13,500	-4.3 -2902.50	21.71	17 11,475	12 8,100	21 14,175
19 Nov	1164.90	24.3 ₹ 16,402.5	0.3 202.50	24.59	7 4,725	4 2,700	7 4,725
18 Nov	1163.00	24 ₹ 16,200	-11.9 -8032.50	23.23	5 3,375	1 675	1 675
17 Nov	1175.50	35.9 ₹ 24,232.5	0 0.00	2.74	0 0	0 0	0 0
14 Nov	1167.80	35.9 ₹ 24,232.5	0 0.00	2.33	0 0	0 0	0 0
13 Nov	1183.90	35.9 ₹ 24,232.5	0 0.00	3.19	0 0	0 0	0 0
12 Nov	1181.80	35.9 ₹ 24,232.5	0 0.00	3.17	0 0	0 0	0 0
11 Nov	1191.50	35.9 ₹ 24,232.5	0 0.00	3.43	0 0	0 0	0 0
10 Nov	1179.30	35.9 ₹ 24,232.5	0 0.00	3.06	0 0	0 0	0 0
7 Nov	1171.70	35.9 ₹ 24,232.5	0 0.00	2.61	0 0	0 0	0 0
6 Nov	1168.80	35.9 ₹ 24,232.5	0 0.00	2.36	0 0	0 0	0 0
4 Nov	1181.40	35.9 ₹ 24,232.5	0 0.00	3.01	0 0	0 0	0 0
3 Nov	1195.00	35.9 ₹ 24,232.5	0 0.00	3.76	0 0	0 0	0 0
31 Oct	1206.00	35.9 ₹ 24,232.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1210.00	35.9 ₹ 24,232.5	0 0.00	4.35	0 0	0 0	0 0

For Jsw Steel Limited - strike price 1150 expiring on 30DEC2025

Delta for 1150 PE is -0.35

Historical price for 1150 PE is as follows

On 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 17.1, which was -8.2 lower than the previous day. The implied volatity was 22.58, the open interest changed by 229 which increased total open position to 1177

On 4 Dec JSWSTEEL was trading at 1150.60. The strike last trading price was 26, which was -3.75 lower than the previous day. The implied volatity was 24.44, the open interest changed by -21 which decreased total open position to 956

On 3 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was 30.35, which was 8.4 higher than the previous day. The implied volatity was 25.47, the open interest changed by 281 which increased total open position to 980

On 2 Dec JSWSTEEL was trading at 1162.00. The strike last trading price was 22, which was 2.25 higher than the previous day. The implied volatity was 23.95, the open interest changed by 13 which increased total open position to 673

On 1 Dec JSWSTEEL was trading at 1168.40. The strike last trading price was 20.8, which was -1.75 lower than the previous day. The implied volatity was 24.22, the open interest changed by 11 which increased total open position to 665

On 28 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 21.45, which was -1.3 lower than the previous day. The implied volatity was 23.44, the open interest changed by 37 which increased total open position to 655

On 27 Nov JSWSTEEL was trading at 1160.60. The strike last trading price was 23.8, which was -2.35 lower than the previous day. The implied volatity was 23.30, the open interest changed by 128 which increased total open position to 614

On 26 Nov JSWSTEEL was trading at 1154.40. The strike last trading price was 25.5, which was -21.2 lower than the previous day. The implied volatity was 22.84, the open interest changed by 242 which increased total open position to 488

On 25 Nov JSWSTEEL was trading at 1112.00. The strike last trading price was 46.7, which was -3.65 lower than the previous day. The implied volatity was 20.73, the open interest changed by 72 which increased total open position to 248

On 24 Nov JSWSTEEL was trading at 1106.00. The strike last trading price was 50.55, which was 18.1 higher than the previous day. The implied volatity was 25.84, the open interest changed by 82 which increased total open position to 160

On 21 Nov JSWSTEEL was trading at 1140.30. The strike last trading price was 37, which was 17 higher than the previous day. The implied volatity was 24.33, the open interest changed by 58 which increased total open position to 79

On 20 Nov JSWSTEEL was trading at 1170.00. The strike last trading price was 20, which was -4.3 lower than the previous day. The implied volatity was 21.71, the open interest changed by 12 which increased total open position to 21

On 19 Nov JSWSTEEL was trading at 1164.90. The strike last trading price was 24.3, which was 0.3 higher than the previous day. The implied volatity was 24.59, the open interest changed by 4 which increased total open position to 7

On 18 Nov JSWSTEEL was trading at 1163.00. The strike last trading price was 24, which was -11.9 lower than the previous day. The implied volatity was 23.23, 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 35.9, which was 0 lower than the previous day. The implied volatity was 2.74, 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 35.9, which was 0 lower than the previous day. The implied volatity was 2.33, 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 35.9, which was 0 lower than the previous day. The implied volatity was 3.19, 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 35.9, which was 0 lower than the previous day. The implied volatity was 3.17, 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 35.9, which was 0 lower than the previous day. The implied volatity was 3.43, 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 35.9, which was 0 lower than the previous day. The implied volatity was 3.06, 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 35.9, which was 0 lower than the previous day. The implied volatity was 2.61, 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 35.9, which was 0 lower than the previous day. The implied volatity was 2.36, 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 35.9, which was 0 lower than the previous day. The implied volatity was 3.01, 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 35.9, which was 0 lower than the previous day. The implied volatity was 3.76, 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 35.9, 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 30 Oct JSWSTEEL was trading at 1210.00. The strike last trading price was 35.9, which was 0 lower than the previous day. The implied volatity was 4.35, 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