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 1190 CE
Delta: 0.16 Vega: 0.61 Theta: -0.43 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1125.50	4.7 ₹ 3,172.5	1.7 1147.50	22.57	562 3,79,350	146 98,550	1,371 9,25,425

11 Dec	1105.40	2.95 ₹ 1,991.25	-0.05 -33.75	24.16	278 1,87,650	28 18,900	1,225 8,26,875
10 Dec	1096.80	2.95 ₹ 1,991.25	-1.05 -708.75	25.59	519 3,50,325	25 16,875	1,196 8,07,300
9 Dec	1107.80	3.75 ₹ 2,531.25	-2.15 -1451.25	23.88	803 5,42,025	189 1,27,575	1,165 7,86,375
8 Dec	1119.10	5.4 ₹ 3,645	-13.5 -9112.50	22.70	2,076 14,01,300	210 1,41,750	971 6,55,425
5 Dec	1162.20	21 ₹ 14,175	4.4 2970.00	23.21	1,347 9,09,225	125 84,375	774 5,22,450
4 Dec	1150.60	16.55 ₹ 11,171.25	0.5 337.50	23.99	1,028 6,93,900	26 17,550	652 4,40,100
3 Dec	1143.60	14.7 ₹ 9,922.5	-6.6 -4455.00	23.53	3,445 23,25,375	107 72,225	623 4,20,525
2 Dec	1162.00	20.95 ₹ 14,141.25	-3.8 -2565.00	23.44	599 4,04,325	26 17,550	517 3,48,975
1 Dec	1168.40	23.6 ₹ 15,930	1.75 1181.25	23.33	2,165 14,61,375	120 81,000	500 3,37,500
28 Nov	1160.30	23 ₹ 15,525	0.15 101.25	21.92	542 3,65,850	40 27,000	380 2,56,500
27 Nov	1160.60	22.2 ₹ 14,985	3.55 2396.25	22.66	691 4,66,425	211 1,42,425	344 2,32,200
26 Nov	1154.40	18.95 ₹ 12,791.25	11.8 7965.00	21.26	611 4,12,425	-3 -2,025	133 89,775
25 Nov	1112.00	7.2 ₹ 4,860	0.15 101.25	21.39	144 97,200	77 51,975	136 91,800
24 Nov	1106.00	6.8 ₹ 4,590	-9.15 -6176.25	19.60	115 77,625	37 24,975	58 39,150
21 Nov	1140.30	15.05 ₹ 10,158.75	-11.95 -8066.25	20.92	25 16,875	11 7,425	20 13,500
20 Nov	1170.00	27 ₹ 18,225	0 0.00	20.22	2 1,350	1 675	8 5,400
19 Nov	1164.90	27 ₹ 18,225	-9.8 -6615.00	19.88	8 5,400	6 4,050	6 4,050
18 Nov	1163.00	36.8 ₹ 24,840	-3.9 -2632.50	-	0 0	0 0	0 0
17 Nov	1175.50	36.8 ₹ 24,840	-3.9 -2632.50	-	0 0	0 0	0 0
14 Nov	1167.80	36.8 ₹ 24,840	-3.9 -2632.50	-	0 0	0 0	0 0
13 Nov	1183.90	36.8 ₹ 24,840	-3.9 -2632.50	-	0 0	0 0	0 0
12 Nov	1181.80	36.8 ₹ 24,840	-3.9 -2632.50	-	0 0	0 0	0 0
11 Nov	1191.50	36.8 ₹ 24,840	-3.9 -2632.50	-	0 0	0 0	0 0
10 Nov	1179.30	36.8 ₹ 24,840	-3.9 -2632.50	-	0 0	0 0	0 0
7 Nov	1171.70	36.8 ₹ 24,840	-3.9 -2632.50	-	0 0	-2 -1,350	0 0
6 Nov	1168.80	36.8 ₹ 24,840	-3.9 -2632.50	21.18	2 1,350	-1 -675	1 675
4 Nov	1181.40	40.7 ₹ 27,472.5	-19.7 -13297.50	19.59	2 1,350	1 675	1 675
3 Nov	1195.00	60.4 ₹ 40,770	0 0.00	-	0 0	0 0	0 0
31 Oct	1206.00	60.4 ₹ 40,770	0 0.00	-	0 0	0 0	0 0
30 Oct	1210.00	60.4 ₹ 40,770	0 0.00	-	0 0	0 0	0 0
29 Oct	1207.90	60.4 ₹ 40,770	0 0.00	-	0 0	0 0	0 0

For Jsw Steel Limited - strike price 1190 expiring on 30DEC2025

Delta for 1190 CE is 0.16

Historical price for 1190 CE is as follows

On 12 Dec JSWSTEEL was trading at 1125.50. The strike last trading price was 4.7, which was 1.7 higher than the previous day. The implied volatity was 22.57, the open interest changed by 146 which increased total open position to 1371

On 11 Dec JSWSTEEL was trading at 1105.40. The strike last trading price was 2.95, which was -0.05 lower than the previous day. The implied volatity was 24.16, the open interest changed by 28 which increased total open position to 1225

On 10 Dec JSWSTEEL was trading at 1096.80. The strike last trading price was 2.95, which was -1.05 lower than the previous day. The implied volatity was 25.59, the open interest changed by 25 which increased total open position to 1196

On 9 Dec JSWSTEEL was trading at 1107.80. The strike last trading price was 3.75, which was -2.15 lower than the previous day. The implied volatity was 23.88, the open interest changed by 189 which increased total open position to 1165

On 8 Dec JSWSTEEL was trading at 1119.10. The strike last trading price was 5.4, which was -13.5 lower than the previous day. The implied volatity was 22.70, the open interest changed by 210 which increased total open position to 971

On 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 21, which was 4.4 higher than the previous day. The implied volatity was 23.21, the open interest changed by 125 which increased total open position to 774

On 4 Dec JSWSTEEL was trading at 1150.60. The strike last trading price was 16.55, which was 0.5 higher than the previous day. The implied volatity was 23.99, the open interest changed by 26 which increased total open position to 652

On 3 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was 14.7, which was -6.6 lower than the previous day. The implied volatity was 23.53, the open interest changed by 107 which increased total open position to 623

On 2 Dec JSWSTEEL was trading at 1162.00. The strike last trading price was 20.95, which was -3.8 lower than the previous day. The implied volatity was 23.44, the open interest changed by 26 which increased total open position to 517

On 1 Dec JSWSTEEL was trading at 1168.40. The strike last trading price was 23.6, which was 1.75 higher than the previous day. The implied volatity was 23.33, the open interest changed by 120 which increased total open position to 500

On 28 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 23, which was 0.15 higher than the previous day. The implied volatity was 21.92, the open interest changed by 40 which increased total open position to 380

On 27 Nov JSWSTEEL was trading at 1160.60. The strike last trading price was 22.2, which was 3.55 higher than the previous day. The implied volatity was 22.66, the open interest changed by 211 which increased total open position to 344

On 26 Nov JSWSTEEL was trading at 1154.40. The strike last trading price was 18.95, which was 11.8 higher than the previous day. The implied volatity was 21.26, the open interest changed by -3 which decreased total open position to 133

On 25 Nov JSWSTEEL was trading at 1112.00. The strike last trading price was 7.2, which was 0.15 higher than the previous day. The implied volatity was 21.39, the open interest changed by 77 which increased total open position to 136

On 24 Nov JSWSTEEL was trading at 1106.00. The strike last trading price was 6.8, which was -9.15 lower than the previous day. The implied volatity was 19.60, the open interest changed by 37 which increased total open position to 58

On 21 Nov JSWSTEEL was trading at 1140.30. The strike last trading price was 15.05, which was -11.95 lower than the previous day. The implied volatity was 20.92, the open interest changed by 11 which increased total open position to 20

On 20 Nov JSWSTEEL was trading at 1170.00. The strike last trading price was 27, which was 0 lower than the previous day. The implied volatity was 20.22, the open interest changed by 1 which increased total open position to 8

On 19 Nov JSWSTEEL was trading at 1164.90. The strike last trading price was 27, which was -9.8 lower than the previous day. The implied volatity was 19.88, the open interest changed by 6 which increased total open position to 6

On 18 Nov JSWSTEEL was trading at 1163.00. The strike last trading price was 36.8, which was -3.9 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 36.8, which was -3.9 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 36.8, which was -3.9 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 36.8, which was -3.9 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 36.8, which was -3.9 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 36.8, which was -3.9 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 36.8, which was -3.9 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 36.8, which was -3.9 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 6 Nov JSWSTEEL was trading at 1168.80. The strike last trading price was 36.8, which was -3.9 lower than the previous day. The implied volatity was 21.18, the open interest changed by -1 which decreased total open position to 1

On 4 Nov JSWSTEEL was trading at 1181.40. The strike last trading price was 40.7, which was -19.7 lower than the previous day. The implied volatity was 19.59, the open interest changed by 1 which increased total open position to 1

On 3 Nov JSWSTEEL was trading at 1195.00. The strike last trading price was 60.4, 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 60.4, 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 60.4, 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 60.4, 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 1190 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1125.50	83.35 ₹ 56,261.25	-6.5 -4387.50	-	0 0	0 0	131 88,425
11 Dec	1105.40	83.35 ₹ 56,261.25	-6.5 -4387.50	22.71	10 6,750	-7 -4,725	131 88,425
10 Dec	1096.80	89.85 ₹ 60,648.75	5.9 3982.50	-	12 8,100	-1 -675	138 93,150
9 Dec	1107.80	83.95 ₹ 56,666.25	16.6 11205.00	27.63	15 10,125	-3 -2,025	140 94,500
8 Dec	1119.10	67.35 ₹ 45,461.25	29.95 20216.25	19.89	8 5,400	-4 -2,700	143 96,525
5 Dec	1162.20	36.85 ₹ 24,873.75	-14.75 -9956.25	22.77	46 31,050	-10 -6,750	153 1,03,275
4 Dec	1150.60	51.6 ₹ 34,830	-2.4 -1620.00	26.87	44 29,700	-6 -4,050	164 1,10,700
3 Dec	1143.60	54.55 ₹ 36,821.25	12.6 8505.00	25.86	173 1,16,775	0 0	172 1,16,100
2 Dec	1162.00	42.25 ₹ 28,518.75	3.25 2193.75	23.67	141 95,175	19 12,825	172 1,16,100
1 Dec	1168.40	39.7 ₹ 26,797.5	-3.65 -2463.75	23.73	546 3,68,550	93 62,775	158 1,06,650
28 Nov	1160.30	43.15 ₹ 29,126.25	-0.05 -33.75	24.97	69 46,575	17 11,475	63 42,525
27 Nov	1160.60	43.4 ₹ 29,295	-4.55 -3071.25	22.52	92 62,100	33 22,275	45 30,375
26 Nov	1154.40	47.15 ₹ 31,826.25	0.15 101.25	22.92	10 6,750	1 675	11 7,425
25 Nov	1112.00	47 ₹ 31,725	5.65 3813.75	-	0 0	0 0	0 0
24 Nov	1106.00	47 ₹ 31,725	5.65 3813.75	-	0 0	3 2,025	0 0
21 Nov	1140.30	47 ₹ 31,725	5.65 3813.75	13.08	3 2,025	0 0	7 4,725
20 Nov	1170.00	41.35 ₹ 27,911.25	9.6 6480.00	-	0 0	5 3,375	0 0
19 Nov	1164.90	41.35 ₹ 27,911.25	9.6 6480.00	23.50	5 3,375	0 0	2 1,350
18 Nov	1163.00	31.75 ₹ 21,431.25	-21.95 -14816.25	-	0 0	0 0	0 0
17 Nov	1175.50	31.75 ₹ 21,431.25	-21.95 -14816.25	-	0 0	0 0	0 0
14 Nov	1167.80	31.75 ₹ 21,431.25	-21.95 -14816.25	-	0 0	0 0	0 0
13 Nov	1183.90	31.75 ₹ 21,431.25	-21.95 -14816.25	-	0 0	0 0	0 0
12 Nov	1181.80	31.75 ₹ 21,431.25	-21.95 -14816.25	-	0 0	0 0	0 0
11 Nov	1191.50	31.75 ₹ 21,431.25	-21.95 -14816.25	-	0 0	0 0	0 0
10 Nov	1179.30	31.75 ₹ 21,431.25	-21.95 -14816.25	-	0 0	0 0	0 0
7 Nov	1171.70	31.75 ₹ 21,431.25	-21.95 -14816.25	-	0 0	0 0	0 0
6 Nov	1168.80	31.75 ₹ 21,431.25	-21.95 -14816.25	-	0 0	0 0	0 0
4 Nov	1181.40	31.75 ₹ 21,431.25	-21.95 -14816.25	-	0 0	0 0	0 0
3 Nov	1195.00	31.75 ₹ 21,431.25	-21.95 -14816.25	-	0 0	0 0	0 0
31 Oct	1206.00	31.75 ₹ 21,431.25	-21.95 -14816.25	-	0 0	2 1,350	0 0
30 Oct	1210.00	31.75 ₹ 21,431.25	-21.95 -14816.25	24.48	2 1,350	0 0	0 0
29 Oct	1207.90	53.7 ₹ 36,247.5	0 0.00	2.46	0 0	0 0	0 0

For Jsw Steel Limited - strike price 1190 expiring on 30DEC2025

Delta for 1190 PE is -

Historical price for 1190 PE is as follows

On 12 Dec JSWSTEEL was trading at 1125.50. The strike last trading price was 83.35, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 131

On 11 Dec JSWSTEEL was trading at 1105.40. The strike last trading price was 83.35, which was -6.5 lower than the previous day. The implied volatity was 22.71, the open interest changed by -7 which decreased total open position to 131

On 10 Dec JSWSTEEL was trading at 1096.80. The strike last trading price was 89.85, which was 5.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 138

On 9 Dec JSWSTEEL was trading at 1107.80. The strike last trading price was 83.95, which was 16.6 higher than the previous day. The implied volatity was 27.63, the open interest changed by -3 which decreased total open position to 140

On 8 Dec JSWSTEEL was trading at 1119.10. The strike last trading price was 67.35, which was 29.95 higher than the previous day. The implied volatity was 19.89, the open interest changed by -4 which decreased total open position to 143

On 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 36.85, which was -14.75 lower than the previous day. The implied volatity was 22.77, the open interest changed by -10 which decreased total open position to 153

On 4 Dec JSWSTEEL was trading at 1150.60. The strike last trading price was 51.6, which was -2.4 lower than the previous day. The implied volatity was 26.87, the open interest changed by -6 which decreased total open position to 164

On 3 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was 54.55, which was 12.6 higher than the previous day. The implied volatity was 25.86, the open interest changed by 0 which decreased total open position to 172

On 2 Dec JSWSTEEL was trading at 1162.00. The strike last trading price was 42.25, which was 3.25 higher than the previous day. The implied volatity was 23.67, the open interest changed by 19 which increased total open position to 172

On 1 Dec JSWSTEEL was trading at 1168.40. The strike last trading price was 39.7, which was -3.65 lower than the previous day. The implied volatity was 23.73, the open interest changed by 93 which increased total open position to 158

On 28 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 43.15, which was -0.05 lower than the previous day. The implied volatity was 24.97, the open interest changed by 17 which increased total open position to 63

On 27 Nov JSWSTEEL was trading at 1160.60. The strike last trading price was 43.4, which was -4.55 lower than the previous day. The implied volatity was 22.52, the open interest changed by 33 which increased total open position to 45

On 26 Nov JSWSTEEL was trading at 1154.40. The strike last trading price was 47.15, which was 0.15 higher than the previous day. The implied volatity was 22.92, the open interest changed by 1 which increased total open position to 11

On 25 Nov JSWSTEEL was trading at 1112.00. The strike last trading price was 47, which was 5.65 higher 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 47, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 21 Nov JSWSTEEL was trading at 1140.30. The strike last trading price was 47, which was 5.65 higher than the previous day. The implied volatity was 13.08, the open interest changed by 0 which decreased total open position to 7

On 20 Nov JSWSTEEL was trading at 1170.00. The strike last trading price was 41.35, which was 9.6 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 19 Nov JSWSTEEL was trading at 1164.90. The strike last trading price was 41.35, which was 9.6 higher than the previous day. The implied volatity was 23.50, 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 31.75, which was -21.95 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 31.75, which was -21.95 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 31.75, which was -21.95 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 31.75, which was -21.95 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 31.75, which was -21.95 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 31.75, which was -21.95 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 31.75, which was -21.95 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 31.75, which was -21.95 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 31.75, which was -21.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov JSWSTEEL was trading at 1181.40. The strike last trading price was 31.75, which was -21.95 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 31.75, which was -21.95 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 31.75, which was -21.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 30 Oct JSWSTEEL was trading at 1210.00. The strike last trading price was 31.75, which was -21.95 lower than the previous day. The implied volatity was 24.48, 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 53.7, which was 0 lower than the previous day. The implied volatity was 2.46, 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