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 1170 CE
Delta: 0.53 Vega: 1.21 Theta: -0.71 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1162.20	29.3 ₹ 19,777.5	5.65 3813.75	22.65	1,164 7,85,700	-28 -18,900	1,013 6,83,775
4 Dec	1150.60	23.2 ₹ 15,660	0.45 303.75	23.37	2,222 14,99,850	2 1,350	1,044 7,04,700
3 Dec	1143.60	21.6 ₹ 14,580	-8.35 -5636.25	23.57	5,528 37,31,400	274 1,84,950	1,041 7,02,675
2 Dec	1162.00	29.8 ₹ 20,115	-4.25 -2868.75	23.69	1,115 7,52,625	131 88,425	767 5,17,725

1 Dec	1168.40	32.55 ₹ 21,971.25	1.6 1080.00	23.23	2,753 18,58,275	104 70,200	641 4,32,675
28 Nov	1160.30	32 ₹ 21,600	0.4 270.00	21.91	1,218 8,22,150	99 66,825	540 3,64,500
27 Nov	1160.60	30.7 ₹ 20,722.5	4.1 2767.50	22.65	986 6,65,550	160 1,08,000	441 2,97,675
26 Nov	1154.40	27.05 ₹ 18,258.75	16.05 10833.75	21.33	1,174 7,92,450	56 37,800	283 1,91,025
25 Nov	1112.00	10.75 ₹ 7,256.25	-0.2 -135.00	20.97	328 2,21,400	50 33,750	233 1,57,275
24 Nov	1106.00	10.3 ₹ 6,952.5	-12 -8100.00	19.06	286 1,93,050	91 61,425	182 1,22,850
21 Nov	1140.30	20.2 ₹ 13,635	-17.55 -11846.25	19.92	172 1,16,100	59 39,825	91 61,425
20 Nov	1170.00	38.15 ₹ 25,751.25	1.65 1113.75	21.17	39 26,325	13 8,775	32 21,600
19 Nov	1164.90	36.5 ₹ 24,637.5	-1.55 -1046.25	19.57	26 17,550	9 6,075	18 12,150
18 Nov	1163.00	38.1 ₹ 25,717.5	-6.7 -4522.50	21.66	10 6,750	3 2,025	9 6,075
17 Nov	1175.50	44.4 ₹ 29,970	0.5 337.50	21.46	4 2,700	0 0	6 4,050
14 Nov	1167.80	43.9 ₹ 29,632.5	-15.1 -10192.50	22.21	2 1,350	0 0	6 4,050
13 Nov	1183.90	59 ₹ 39,825	0.7 472.50	26.25	7 4,725	1 675	2 1,350
12 Nov	1181.80	58.3 ₹ 39,352.5	-12.45 -8403.75	25.51	1 675	0 0	0 0
11 Nov	1191.50	70.75 ₹ 47,756.25	0 0.00	-	0 0	0 0	0 0
10 Nov	1179.30	70.75 ₹ 47,756.25	0 0.00	-	0 0	0 0	0 0
7 Nov	1171.70	70.75 ₹ 47,756.25	0 0.00	-	0 0	0 0	0 0
6 Nov	1168.80	70.75 ₹ 47,756.25	0 0.00	-	0 0	0 0	0 0
4 Nov	1181.40	70.75 ₹ 47,756.25	0 0.00	-	0 0	0 0	0 0
3 Nov	1195.00	70.75 ₹ 47,756.25	0 0.00	-	0 0	0 0	0 0
31 Oct	1206.00	70.75 ₹ 47,756.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1210.00	70.75 ₹ 47,756.25	0 0.00	-	0 0	0 0	0 0
29 Oct	1207.90	70.75 ₹ 47,756.25	0 0.00	-	0 0	0 0	0 0

For Jsw Steel Limited - strike price 1170 expiring on 30DEC2025

Delta for 1170 CE is 0.53

Historical price for 1170 CE is as follows

On 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 29.3, which was 5.65 higher than the previous day. The implied volatity was 22.65, the open interest changed by -28 which decreased total open position to 1013

On 4 Dec JSWSTEEL was trading at 1150.60. The strike last trading price was 23.2, which was 0.45 higher than the previous day. The implied volatity was 23.37, the open interest changed by 2 which increased total open position to 1044

On 3 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was 21.6, which was -8.35 lower than the previous day. The implied volatity was 23.57, the open interest changed by 274 which increased total open position to 1041

On 2 Dec JSWSTEEL was trading at 1162.00. The strike last trading price was 29.8, which was -4.25 lower than the previous day. The implied volatity was 23.69, the open interest changed by 131 which increased total open position to 767

On 1 Dec JSWSTEEL was trading at 1168.40. The strike last trading price was 32.55, which was 1.6 higher than the previous day. The implied volatity was 23.23, the open interest changed by 104 which increased total open position to 641

On 28 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 32, which was 0.4 higher than the previous day. The implied volatity was 21.91, the open interest changed by 99 which increased total open position to 540

On 27 Nov JSWSTEEL was trading at 1160.60. The strike last trading price was 30.7, which was 4.1 higher than the previous day. The implied volatity was 22.65, the open interest changed by 160 which increased total open position to 441

On 26 Nov JSWSTEEL was trading at 1154.40. The strike last trading price was 27.05, which was 16.05 higher than the previous day. The implied volatity was 21.33, the open interest changed by 56 which increased total open position to 283

On 25 Nov JSWSTEEL was trading at 1112.00. The strike last trading price was 10.75, which was -0.2 lower than the previous day. The implied volatity was 20.97, the open interest changed by 50 which increased total open position to 233

On 24 Nov JSWSTEEL was trading at 1106.00. The strike last trading price was 10.3, which was -12 lower than the previous day. The implied volatity was 19.06, the open interest changed by 91 which increased total open position to 182

On 21 Nov JSWSTEEL was trading at 1140.30. The strike last trading price was 20.2, which was -17.55 lower than the previous day. The implied volatity was 19.92, the open interest changed by 59 which increased total open position to 91

On 20 Nov JSWSTEEL was trading at 1170.00. The strike last trading price was 38.15, which was 1.65 higher than the previous day. The implied volatity was 21.17, the open interest changed by 13 which increased total open position to 32

On 19 Nov JSWSTEEL was trading at 1164.90. The strike last trading price was 36.5, which was -1.55 lower than the previous day. The implied volatity was 19.57, the open interest changed by 9 which increased total open position to 18

On 18 Nov JSWSTEEL was trading at 1163.00. The strike last trading price was 38.1, which was -6.7 lower than the previous day. The implied volatity was 21.66, the open interest changed by 3 which increased total open position to 9

On 17 Nov JSWSTEEL was trading at 1175.50. The strike last trading price was 44.4, which was 0.5 higher than the previous day. The implied volatity was 21.46, the open interest changed by 0 which decreased total open position to 6

On 14 Nov JSWSTEEL was trading at 1167.80. The strike last trading price was 43.9, which was -15.1 lower than the previous day. The implied volatity was 22.21, the open interest changed by 0 which decreased total open position to 6

On 13 Nov JSWSTEEL was trading at 1183.90. The strike last trading price was 59, which was 0.7 higher than the previous day. The implied volatity was 26.25, the open interest changed by 1 which increased total open position to 2

On 12 Nov JSWSTEEL was trading at 1181.80. The strike last trading price was 58.3, which was -12.45 lower than the previous day. The implied volatity was 25.51, 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 70.75, 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 70.75, 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 70.75, 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 70.75, 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 70.75, 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 70.75, 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 70.75, 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 70.75, 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 29 Oct JSWSTEEL was trading at 1207.90. The strike last trading price was 70.75, 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 1170 PE
Delta: -0.47 Vega: 1.21 Theta: -0.38 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1162.20	25.35 ₹ 17,111.25	-10.95 -7391.25	22.27	356 2,40,300	62 41,850	473 3,19,275
4 Dec	1150.60	36.2 ₹ 24,435	-4.15 -2801.25	24.28	613 4,13,775	-61 -41,175	413 2,78,775
3 Dec	1143.60	41.05 ₹ 27,708.75	10.35 6986.25	25.27	1,458 9,84,150	35 23,625	478 3,22,650
2 Dec	1162.00	30.95 ₹ 20,891.25	2.35 1586.25	23.69	649 4,38,075	113 76,275	440 2,97,000
1 Dec	1168.40	29.5 ₹ 19,912.5	-2.4 -1620.00	24.16	1,054 7,11,450	84 56,700	325 2,19,375
28 Nov	1160.30	30.5 ₹ 20,587.5	-1.15 -776.25	23.59	440 2,97,000	86 58,050	243 1,64,025
27 Nov	1160.60	32.1 ₹ 21,667.5	-3.9 -2632.50	22.53	280 1,89,000	55 37,125	156 1,05,300
26 Nov	1154.40	35.4 ₹ 23,895	-23.4 -15795.00	22.90	113 76,275	47 31,725	100 67,500
25 Nov	1112.00	58.8 ₹ 39,690	-6.85 -4623.75	18.65	24 16,200	2 1,350	54 36,450
24 Nov	1106.00	65.65 ₹ 44,313.75	29.35 19811.25	27.37	44 29,700	8 5,400	54 36,450
21 Nov	1140.30	36.3 ₹ 24,502.5	7.85 5298.75	16.00	11 7,425	3 2,025	47 31,725
20 Nov	1170.00	28 ₹ 18,900	-3 -2025.00	21.56	64 43,200	33 22,275	43 29,025
19 Nov	1164.90	31 ₹ 20,925	0.9 607.50	23.45	6 4,050	1 675	5 3,375
18 Nov	1163.00	30.1 ₹ 20,317.5	0.25 168.75	-	0 0	2 1,350	0 0
17 Nov	1175.50	30.1 ₹ 20,317.5	0.25 168.75	24.28	2 1,350	1 675	3 2,025
14 Nov	1167.80	29.85 ₹ 20,148.75	-14.4 -9720.00	-	0 0	0 0	0 0
13 Nov	1183.90	29.85 ₹ 20,148.75	-14.4 -9720.00	-	0 0	0 0	0 0
12 Nov	1181.80	29.85 ₹ 20,148.75	-14.4 -9720.00	-	0 0	0 0	0 0
11 Nov	1191.50	29.85 ₹ 20,148.75	-14.4 -9720.00	-	0 0	0 0	0 0
10 Nov	1179.30	29.85 ₹ 20,148.75	-14.4 -9720.00	-	0 0	0 0	0 0
7 Nov	1171.70	29.85 ₹ 20,148.75	-14.4 -9720.00	-	0 0	2 1,350	0 0
6 Nov	1168.80	29.85 ₹ 20,148.75	-14.4 -9720.00	20.61	2 1,350	0 0	0 0
4 Nov	1181.40	44.25 ₹ 29,868.75	0 0.00	1.79	0 0	0 0	0 0
3 Nov	1195.00	44.25 ₹ 29,868.75	0 0.00	2.58	0 0	0 0	0 0
31 Oct	1206.00	44.25 ₹ 29,868.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1210.00	44.25 ₹ 29,868.75	0 0.00	3.22	0 0	0 0	0 0
29 Oct	1207.90	44.25 ₹ 29,868.75	0 0.00	3.58	0 0	0 0	0 0

For Jsw Steel Limited - strike price 1170 expiring on 30DEC2025

Delta for 1170 PE is -0.47

Historical price for 1170 PE is as follows

On 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 25.35, which was -10.95 lower than the previous day. The implied volatity was 22.27, the open interest changed by 62 which increased total open position to 473

On 4 Dec JSWSTEEL was trading at 1150.60. The strike last trading price was 36.2, which was -4.15 lower than the previous day. The implied volatity was 24.28, the open interest changed by -61 which decreased total open position to 413

On 3 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was 41.05, which was 10.35 higher than the previous day. The implied volatity was 25.27, the open interest changed by 35 which increased total open position to 478

On 2 Dec JSWSTEEL was trading at 1162.00. The strike last trading price was 30.95, which was 2.35 higher than the previous day. The implied volatity was 23.69, the open interest changed by 113 which increased total open position to 440

On 1 Dec JSWSTEEL was trading at 1168.40. The strike last trading price was 29.5, which was -2.4 lower than the previous day. The implied volatity was 24.16, the open interest changed by 84 which increased total open position to 325

On 28 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 30.5, which was -1.15 lower than the previous day. The implied volatity was 23.59, the open interest changed by 86 which increased total open position to 243

On 27 Nov JSWSTEEL was trading at 1160.60. The strike last trading price was 32.1, which was -3.9 lower than the previous day. The implied volatity was 22.53, the open interest changed by 55 which increased total open position to 156

On 26 Nov JSWSTEEL was trading at 1154.40. The strike last trading price was 35.4, which was -23.4 lower than the previous day. The implied volatity was 22.90, the open interest changed by 47 which increased total open position to 100

On 25 Nov JSWSTEEL was trading at 1112.00. The strike last trading price was 58.8, which was -6.85 lower than the previous day. The implied volatity was 18.65, the open interest changed by 2 which increased total open position to 54

On 24 Nov JSWSTEEL was trading at 1106.00. The strike last trading price was 65.65, which was 29.35 higher than the previous day. The implied volatity was 27.37, the open interest changed by 8 which increased total open position to 54

On 21 Nov JSWSTEEL was trading at 1140.30. The strike last trading price was 36.3, which was 7.85 higher than the previous day. The implied volatity was 16.00, the open interest changed by 3 which increased total open position to 47

On 20 Nov JSWSTEEL was trading at 1170.00. The strike last trading price was 28, which was -3 lower than the previous day. The implied volatity was 21.56, the open interest changed by 33 which increased total open position to 43

On 19 Nov JSWSTEEL was trading at 1164.90. The strike last trading price was 31, which was 0.9 higher than the previous day. The implied volatity was 23.45, the open interest changed by 1 which increased total open position to 5

On 18 Nov JSWSTEEL was trading at 1163.00. The strike last trading price was 30.1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 17 Nov JSWSTEEL was trading at 1175.50. The strike last trading price was 30.1, which was 0.25 higher than the previous day. The implied volatity was 24.28, the open interest changed by 1 which increased total open position to 3

On 14 Nov JSWSTEEL was trading at 1167.80. The strike last trading price was 29.85, which was -14.4 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 29.85, which was -14.4 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 29.85, which was -14.4 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 29.85, which was -14.4 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 29.85, which was -14.4 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 29.85, which was -14.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 6 Nov JSWSTEEL was trading at 1168.80. The strike last trading price was 29.85, which was -14.4 lower than the previous day. The implied volatity was 20.61, 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 44.25, which was 0 lower than the previous day. The implied volatity was 1.79, 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 44.25, which was 0 lower than the previous day. The implied volatity was 2.58, 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 44.25, 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 44.25, which was 0 lower than the previous day. The implied volatity was 3.22, the open interest changed by 0 which decreased total open position to 0

On 29 Oct JSWSTEEL was trading at 1207.90. The strike last trading price was 44.25, which was 0 lower than the previous day. The implied volatity was 3.58, 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