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 1210 CE
Delta: 0.11 Vega: 0.46 Theta: -0.34 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1125.50	3.05 ₹ 2,058.75	1.05 708.75	24.03	183 1,23,525	-30 -20,250	345 2,32,875
11 Dec	1105.40	2 ₹ 1,350	-0.05 -33.75	25.67	128 86,400	-21 -14,175	374 2,52,450
10 Dec	1096.80	2.1 ₹ 1,417.5	-0.45 -303.75	27.18	221 1,49,175	-16 -10,800	394 2,65,950
9 Dec	1107.80	2.4 ₹ 1,620	-1.45 -978.75	24.87	559 3,77,325	-129 -87,075	409 2,76,075
8 Dec	1119.10	3.5 ₹ 2,362.5	-9.45 -6378.75	23.71	897 6,05,475	101 68,175	545 3,67,875
5 Dec	1162.20	14.35 ₹ 9,686.25	3 2025.00	23.42	596 4,02,300	-10 -6,750	439 2,96,325
4 Dec	1150.60	11.2 ₹ 7,560	-0.15 -101.25	24.18	557 3,75,975	8 5,400	449 3,03,075
3 Dec	1143.60	10.2 ₹ 6,885	-4.4 -2970.00	24.10	2,189 14,77,575	152 1,02,600	439 2,96,325
2 Dec	1162.00	14.55 ₹ 9,821.25	-2.7 -1822.50	23.59	231 1,55,925	1 675	285 1,92,375
1 Dec	1168.40	16.65 ₹ 11,238.75	1.3 877.50	23.48	984 6,64,200	7 4,725	293 1,97,775
28 Nov	1160.30	16.15 ₹ 10,901.25	0.1 67.50	22.08	293 1,97,775	36 24,300	286 1,93,050

27 Nov	1160.60	15.65 ₹ 10,563.75	3.15 2126.25	22.74	539 3,63,825	66 44,550	254 1,71,450
26 Nov	1154.40	12.85 ₹ 8,673.75	8.25 5568.75	21.25	639 4,31,325	36 24,300	188 1,26,900
25 Nov	1112.00	4.65 ₹ 3,138.75	0.05 33.75	21.66	66 44,550	0 0	152 1,02,600
24 Nov	1106.00	4.65 ₹ 3,138.75	-6.2 -4185.00	20.43	291 1,96,425	116 78,300	154 1,03,950
21 Nov	1140.30	10.3 ₹ 6,952.5	-9.7 -6547.50	21.06	51 34,425	28 18,900	39 26,325
20 Nov	1170.00	20 ₹ 13,500	-0.3 -202.50	-	0 0	0 0	0 0
19 Nov	1164.90	20 ₹ 13,500	-0.3 -202.50	20.41	1 675	0 0	11 7,425
18 Nov	1163.00	20.3 ₹ 13,702.5	-26.6 -17955.00	-	0 0	0 0	0 0
17 Nov	1175.50	20.3 ₹ 13,702.5	-26.6 -17955.00	-	0 0	0 0	0 0
14 Nov	1167.80	20.3 ₹ 13,702.5	-26.6 -17955.00	-	0 0	0 0	0 0
13 Nov	1183.90	20.3 ₹ 13,702.5	-26.6 -17955.00	-	0 0	0 0	0 0
12 Nov	1181.80	20.3 ₹ 13,702.5	-26.6 -17955.00	-	0 0	0 0	0 0
11 Nov	1191.50	20.3 ₹ 13,702.5	-26.6 -17955.00	-	0 0	0 0	0 0
10 Nov	1179.30	20.3 ₹ 13,702.5	-26.6 -17955.00	-	0 0	0 0	0 0
7 Nov	1171.70	20.3 ₹ 13,702.5	-26.6 -17955.00	16.01	1 675	0 0	11 7,425
6 Nov	1168.80	46.9 ₹ 31,657.5	-2.25 -1518.75	-	0 0	0 0	0 0
4 Nov	1181.40	46.9 ₹ 31,657.5	-2.25 -1518.75	-	0 0	0 0	0 0
3 Nov	1195.00	46.9 ₹ 31,657.5	-2.25 -1518.75	23.96	1 675	0 0	11 7,425
31 Oct	1206.00	49.15 ₹ 33,176.25	-4.55 -3071.25	-	13 8,775	9 6,075	11 7,425
30 Oct	1210.00	53.7 ₹ 36,247.5	2.55 1721.25	-	0 0	2 1,350	0 0
29 Oct	1207.90	53.7 ₹ 36,247.5	2.55 1721.25	20.87	2 1,350	0 0	0 0

For Jsw Steel Limited - strike price 1210 expiring on 30DEC2025

Delta for 1210 CE is 0.11

Historical price for 1210 CE is as follows

On 12 Dec JSWSTEEL was trading at 1125.50. The strike last trading price was 3.05, which was 1.05 higher than the previous day. The implied volatity was 24.03, the open interest changed by -30 which decreased total open position to 345

On 11 Dec JSWSTEEL was trading at 1105.40. The strike last trading price was 2, which was -0.05 lower than the previous day. The implied volatity was 25.67, the open interest changed by -21 which decreased total open position to 374

On 10 Dec JSWSTEEL was trading at 1096.80. The strike last trading price was 2.1, which was -0.45 lower than the previous day. The implied volatity was 27.18, the open interest changed by -16 which decreased total open position to 394

On 9 Dec JSWSTEEL was trading at 1107.80. The strike last trading price was 2.4, which was -1.45 lower than the previous day. The implied volatity was 24.87, the open interest changed by -129 which decreased total open position to 409

On 8 Dec JSWSTEEL was trading at 1119.10. The strike last trading price was 3.5, which was -9.45 lower than the previous day. The implied volatity was 23.71, the open interest changed by 101 which increased total open position to 545

On 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 14.35, which was 3 higher than the previous day. The implied volatity was 23.42, the open interest changed by -10 which decreased total open position to 439

On 4 Dec JSWSTEEL was trading at 1150.60. The strike last trading price was 11.2, which was -0.15 lower than the previous day. The implied volatity was 24.18, the open interest changed by 8 which increased total open position to 449

On 3 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was 10.2, which was -4.4 lower than the previous day. The implied volatity was 24.10, the open interest changed by 152 which increased total open position to 439

On 2 Dec JSWSTEEL was trading at 1162.00. The strike last trading price was 14.55, which was -2.7 lower than the previous day. The implied volatity was 23.59, the open interest changed by 1 which increased total open position to 285

On 1 Dec JSWSTEEL was trading at 1168.40. The strike last trading price was 16.65, which was 1.3 higher than the previous day. The implied volatity was 23.48, the open interest changed by 7 which increased total open position to 293

On 28 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 16.15, which was 0.1 higher than the previous day. The implied volatity was 22.08, the open interest changed by 36 which increased total open position to 286

On 27 Nov JSWSTEEL was trading at 1160.60. The strike last trading price was 15.65, which was 3.15 higher than the previous day. The implied volatity was 22.74, the open interest changed by 66 which increased total open position to 254

On 26 Nov JSWSTEEL was trading at 1154.40. The strike last trading price was 12.85, which was 8.25 higher than the previous day. The implied volatity was 21.25, the open interest changed by 36 which increased total open position to 188

On 25 Nov JSWSTEEL was trading at 1112.00. The strike last trading price was 4.65, which was 0.05 higher than the previous day. The implied volatity was 21.66, the open interest changed by 0 which decreased total open position to 152

On 24 Nov JSWSTEEL was trading at 1106.00. The strike last trading price was 4.65, which was -6.2 lower than the previous day. The implied volatity was 20.43, the open interest changed by 116 which increased total open position to 154

On 21 Nov JSWSTEEL was trading at 1140.30. The strike last trading price was 10.3, which was -9.7 lower than the previous day. The implied volatity was 21.06, the open interest changed by 28 which increased total open position to 39

On 20 Nov JSWSTEEL was trading at 1170.00. The strike last trading price was 20, which was -0.3 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 20, which was -0.3 lower than the previous day. The implied volatity was 20.41, the open interest changed by 0 which decreased total open position to 11

On 18 Nov JSWSTEEL was trading at 1163.00. The strike last trading price was 20.3, which was -26.6 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 20.3, which was -26.6 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 20.3, which was -26.6 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 20.3, which was -26.6 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 20.3, which was -26.6 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 20.3, which was -26.6 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 20.3, which was -26.6 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 20.3, which was -26.6 lower than the previous day. The implied volatity was 16.01, the open interest changed by 0 which decreased total open position to 11

On 6 Nov JSWSTEEL was trading at 1168.80. The strike last trading price was 46.9, which was -2.25 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 46.9, which was -2.25 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 46.9, which was -2.25 lower than the previous day. The implied volatity was 23.96, the open interest changed by 0 which decreased total open position to 11

On 31 Oct JSWSTEEL was trading at 1206.00. The strike last trading price was 49.15, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 11

On 30 Oct JSWSTEEL was trading at 1210.00. The strike last trading price was 53.7, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 29 Oct JSWSTEEL was trading at 1207.90. The strike last trading price was 53.7, which was 2.55 higher than the previous day. The implied volatity was 20.87, the open interest changed by 0 which decreased total open position to 0

JSWSTEEL 30DEC2025 1210 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1125.50	102.5 ₹ 69,187.5	11.1 7492.50	-	0 0	0 0	38 25,650
11 Dec	1105.40	102.5 ₹ 69,187.5	11.1 7492.50	24.38	9 6,075	-1 -675	38 25,650
10 Dec	1096.80	91.4 ₹ 61,695	2.6 1755.00	-	0 0	0 0	39 26,325
9 Dec	1107.80	91.4 ₹ 61,695	2.6 1755.00	-	5 3,375	2 1,350	39 26,325
8 Dec	1119.10	88.8 ₹ 59,940	32.7 22072.50	26.62	12 8,100	0 0	37 24,975
5 Dec	1162.20	56.1 ₹ 37,867.5	-10.45 -7053.75	28.36	6 4,050	1 675	37 24,975
4 Dec	1150.60	66.55 ₹ 44,921.25	-3.25 -2193.75	27.84	7 4,725	-5 -3,375	35 23,625
3 Dec	1143.60	70.2 ₹ 47,385	18.4 12420.00	27.04	11 7,425	6 4,050	40 27,000
2 Dec	1162.00	52.15 ₹ 35,201.25	-4.4 -2970.00	-	0 0	27 18,225	0 0
1 Dec	1168.40	52.15 ₹ 35,201.25	-4.4 -2970.00	23.54	34 22,950	23 15,525	30 20,250
28 Nov	1160.30	57.25 ₹ 38,643.75	-3.25 -2193.75	-	0 0	3 2,025	0 0
27 Nov	1160.60	57.25 ₹ 38,643.75	-3.25 -2193.75	23.06	3 2,025	2 1,350	6 4,050
26 Nov	1154.40	60.5 ₹ 40,837.5	22.75 15356.25	-	0 0	0 0	0 0
25 Nov	1112.00	60.5 ₹ 40,837.5	22.75 15356.25	-	0 0	0 0	0 0
24 Nov	1106.00	60.5 ₹ 40,837.5	22.75 15356.25	-	0 0	4 2,700	0 0
21 Nov	1140.30	60.5 ₹ 40,837.5	22.75 15356.25	-	4 2,700	0 0	0 0
20 Nov	1170.00	37.75 ₹ 25,481.25	-26.5 -17887.50	-	0 0	0 0	0 0
19 Nov	1164.90	37.75 ₹ 25,481.25	-26.5 -17887.50	-	0 0	0 0	0 0
18 Nov	1163.00	37.75 ₹ 25,481.25	-26.5 -17887.50	-	0 0	0 0	0 0
17 Nov	1175.50	37.75 ₹ 25,481.25	-26.5 -17887.50	-	0 0	0 0	0 0
14 Nov	1167.80	37.75 ₹ 25,481.25	-26.5 -17887.50	-	0 0	0 0	0 0
13 Nov	1183.90	37.75 ₹ 25,481.25	-26.5 -17887.50	-	0 0	0 0	0 0
12 Nov	1181.80	37.75 ₹ 25,481.25	-26.5 -17887.50	-	0 0	0 0	0 0
11 Nov	1191.50	37.75 ₹ 25,481.25	-26.5 -17887.50	-	0 0	0 0	0 0
10 Nov	1179.30	37.75 ₹ 25,481.25	-26.5 -17887.50	-	0 0	0 0	0 0
7 Nov	1171.70	37.75 ₹ 25,481.25	-26.5 -17887.50	-	0 0	0 0	0 0
6 Nov	1168.80	37.75 ₹ 25,481.25	-26.5 -17887.50	-	0 0	0 0	0 0
4 Nov	1181.40	37.75 ₹ 25,481.25	-26.5 -17887.50	-	0 0	0 0	0 0
3 Nov	1195.00	37.75 ₹ 25,481.25	-26.5 -17887.50	-	0 0	0 0	0 0
31 Oct	1206.00	37.75 ₹ 25,481.25	-26.5 -17887.50	-	0 0	0 0	0 0
30 Oct	1210.00	37.75 ₹ 25,481.25	-26.5 -17887.50	-	0 0	0 0	0 0
29 Oct	1207.90	37.75 ₹ 25,481.25	-26.5 -17887.50	24.51	3 2,025	1 675	1 675

For Jsw Steel Limited - strike price 1210 expiring on 30DEC2025

Delta for 1210 PE is -

Historical price for 1210 PE is as follows

On 12 Dec JSWSTEEL was trading at 1125.50. The strike last trading price was 102.5, which was 11.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 11 Dec JSWSTEEL was trading at 1105.40. The strike last trading price was 102.5, which was 11.1 higher than the previous day. The implied volatity was 24.38, the open interest changed by -1 which decreased total open position to 38

On 10 Dec JSWSTEEL was trading at 1096.80. The strike last trading price was 91.4, which was 2.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 9 Dec JSWSTEEL was trading at 1107.80. The strike last trading price was 91.4, which was 2.6 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 39

On 8 Dec JSWSTEEL was trading at 1119.10. The strike last trading price was 88.8, which was 32.7 higher than the previous day. The implied volatity was 26.62, the open interest changed by 0 which decreased total open position to 37

On 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 56.1, which was -10.45 lower than the previous day. The implied volatity was 28.36, the open interest changed by 1 which increased total open position to 37

On 4 Dec JSWSTEEL was trading at 1150.60. The strike last trading price was 66.55, which was -3.25 lower than the previous day. The implied volatity was 27.84, the open interest changed by -5 which decreased total open position to 35

On 3 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was 70.2, which was 18.4 higher than the previous day. The implied volatity was 27.04, the open interest changed by 6 which increased total open position to 40

On 2 Dec JSWSTEEL was trading at 1162.00. The strike last trading price was 52.15, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 0

On 1 Dec JSWSTEEL was trading at 1168.40. The strike last trading price was 52.15, which was -4.4 lower than the previous day. The implied volatity was 23.54, the open interest changed by 23 which increased total open position to 30

On 28 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 57.25, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 27 Nov JSWSTEEL was trading at 1160.60. The strike last trading price was 57.25, which was -3.25 lower than the previous day. The implied volatity was 23.06, the open interest changed by 2 which increased total open position to 6

On 26 Nov JSWSTEEL was trading at 1154.40. The strike last trading price was 60.5, which was 22.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov JSWSTEEL was trading at 1112.00. The strike last trading price was 60.5, which was 22.75 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 60.5, which was 22.75 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 21 Nov JSWSTEEL was trading at 1140.30. The strike last trading price was 60.5, which was 22.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov JSWSTEEL was trading at 1170.00. The strike last trading price was 37.75, which was -26.5 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 37.75, which was -26.5 lower than the previous day. The implied volatity was -, 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 37.75, which was -26.5 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 37.75, which was -26.5 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 37.75, which was -26.5 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 37.75, which was -26.5 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 37.75, which was -26.5 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 37.75, which was -26.5 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 37.75, which was -26.5 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 37.75, which was -26.5 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 37.75, which was -26.5 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 37.75, which was -26.5 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 37.75, which was -26.5 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 37.75, which was -26.5 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 37.75, which was -26.5 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 37.75, which was -26.5 lower than the previous day. The implied volatity was 24.51, the open interest changed by 1 which increased total open position to 1

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