JSWSTEEL

Jsw Steel Limited

1214.4 -23.10 (-1.87%)

L: 1194.5 H: 1228

Back to Option Chain

Historical option data for JSWSTEEL
30 Jan 2026 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 24-FEB-2026 1210 CE
Delta: 0.57 Vega: 1.25 Theta: -0.85 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	1214.40	40.3 ₹ 27,202.5	-15.5 -10462.50	26.73	721 4,86,675	75 50,625	211 1,42,425
29 Jan	1237.50	56.65 ₹ 38,238.75	14.45 9753.75	24.78	343 2,31,525	-10 -6,750	139 93,825

28 Jan	1218.70	42.5 ₹ 28,687.5	-4.8 -3240.00	25.24	486 3,28,050	54 36,450	149 1,00,575
27 Jan	1222.00	49 ₹ 33,075	24.65 16638.75	27.97	1,340 9,04,500	64 43,200	96 64,800
23 Jan	1170.00	23.95 ₹ 16,166.25	-5.3 -3577.50	27.65	31 20,925	5 3,375	31 20,925
22 Jan	1184.40	29.75 ₹ 20,081.25	7.45 5028.75	25.95	4 2,700	-1 -675	27 18,225
21 Jan	1174.60	22.3 ₹ 15,052.5	-0.2 -135.00	22.78	37 24,975	4 2,700	28 18,900
20 Jan	1160.00	22.5 ₹ 15,187.5	-9.65 -6513.75	26.16	6 4,050	0 0	24 16,200
19 Jan	1184.10	32.15 ₹ 21,701.25	-4.35 -2936.25	26.84	24 16,200	23 15,525	24 16,200
16 Jan	1187.30	36.5 ₹ 24,637.5	17 11475.00	26.31	1 675	0 0	0 0
14 Jan	1181.80	19.5 ₹ 13,162.5	0 0.00	0.84	0 0	0 0	0 0
13 Jan	1178.10	19.5 ₹ 13,162.5	0 0.00	1.5	0 0	0 0	0 0
12 Jan	1182.70	19.5 ₹ 13,162.5	0 0.00	0.89	0 0	0 0	0 0
9 Jan	1158.80	19.5 ₹ 13,162.5	0 0.00	2.39	0 0	0 0	0 0
8 Jan	1155.90	19.5 ₹ 13,162.5	0 0.00	2.65	0 0	0 0	0 0
7 Jan	1189.80	19.5 ₹ 13,162.5	0 0.00	0.33	0 0	0 0	0 0
6 Jan	1176.30	19.5 ₹ 13,162.5	0 0.00	1.16	0 0	0 0	0 0
5 Jan	1185.90	19.5 ₹ 13,162.5	0 0.00	0.46	0 0	0 0	0 0
2 Jan	1180.70	19.5 ₹ 13,162.5	0 0.00	1	0 0	0 0	0 0
1 Jan	1171.50	19.5 ₹ 13,162.5	0 0.00	1.4	0 0	0 0	0 0
31 Dec	1164.80	19.5 ₹ 13,162.5	0 0.00	1.62	0 0	0 0	0 0

For Jsw Steel Limited - strike price 1210 expiring on 24FEB2026

Delta for 1210 CE is 0.57

Historical price for 1210 CE is as follows

On 30 Jan JSWSTEEL was trading at 1214.40. The strike last trading price was 40.3, which was -15.5 lower than the previous day. The implied volatity was 26.73, the open interest changed by 75 which increased total open position to 211

On 29 Jan JSWSTEEL was trading at 1237.50. The strike last trading price was 56.65, which was 14.45 higher than the previous day. The implied volatity was 24.78, the open interest changed by -10 which decreased total open position to 139

On 28 Jan JSWSTEEL was trading at 1218.70. The strike last trading price was 42.5, which was -4.8 lower than the previous day. The implied volatity was 25.24, the open interest changed by 54 which increased total open position to 149

On 27 Jan JSWSTEEL was trading at 1222.00. The strike last trading price was 49, which was 24.65 higher than the previous day. The implied volatity was 27.97, the open interest changed by 64 which increased total open position to 96

On 23 Jan JSWSTEEL was trading at 1170.00. The strike last trading price was 23.95, which was -5.3 lower than the previous day. The implied volatity was 27.65, the open interest changed by 5 which increased total open position to 31

On 22 Jan JSWSTEEL was trading at 1184.40. The strike last trading price was 29.75, which was 7.45 higher than the previous day. The implied volatity was 25.95, the open interest changed by -1 which decreased total open position to 27

On 21 Jan JSWSTEEL was trading at 1174.60. The strike last trading price was 22.3, which was -0.2 lower than the previous day. The implied volatity was 22.78, the open interest changed by 4 which increased total open position to 28

On 20 Jan JSWSTEEL was trading at 1160.00. The strike last trading price was 22.5, which was -9.65 lower than the previous day. The implied volatity was 26.16, the open interest changed by 0 which decreased total open position to 24

On 19 Jan JSWSTEEL was trading at 1184.10. The strike last trading price was 32.15, which was -4.35 lower than the previous day. The implied volatity was 26.84, the open interest changed by 23 which increased total open position to 24

On 16 Jan JSWSTEEL was trading at 1187.30. The strike last trading price was 36.5, which was 17 higher than the previous day. The implied volatity was 26.31, the open interest changed by 0 which decreased total open position to 0

On 14 Jan JSWSTEEL was trading at 1181.80. The strike last trading price was 19.5, which was 0 lower than the previous day. The implied volatity was 0.84, the open interest changed by 0 which decreased total open position to 0

On 13 Jan JSWSTEEL was trading at 1178.10. The strike last trading price was 19.5, which was 0 lower than the previous day. The implied volatity was 1.5, the open interest changed by 0 which decreased total open position to 0

On 12 Jan JSWSTEEL was trading at 1182.70. The strike last trading price was 19.5, which was 0 lower than the previous day. The implied volatity was 0.89, the open interest changed by 0 which decreased total open position to 0

On 9 Jan JSWSTEEL was trading at 1158.80. The strike last trading price was 19.5, which was 0 lower than the previous day. The implied volatity was 2.39, the open interest changed by 0 which decreased total open position to 0

On 8 Jan JSWSTEEL was trading at 1155.90. The strike last trading price was 19.5, which was 0 lower than the previous day. The implied volatity was 2.65, the open interest changed by 0 which decreased total open position to 0

On 7 Jan JSWSTEEL was trading at 1189.80. The strike last trading price was 19.5, which was 0 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0

On 6 Jan JSWSTEEL was trading at 1176.30. The strike last trading price was 19.5, which was 0 lower than the previous day. The implied volatity was 1.16, the open interest changed by 0 which decreased total open position to 0

On 5 Jan JSWSTEEL was trading at 1185.90. The strike last trading price was 19.5, which was 0 lower than the previous day. The implied volatity was 0.46, the open interest changed by 0 which decreased total open position to 0

On 2 Jan JSWSTEEL was trading at 1180.70. The strike last trading price was 19.5, which was 0 lower than the previous day. The implied volatity was 1, the open interest changed by 0 which decreased total open position to 0

On 1 Jan JSWSTEEL was trading at 1171.50. The strike last trading price was 19.5, which was 0 lower than the previous day. The implied volatity was 1.4, the open interest changed by 0 which decreased total open position to 0

On 31 Dec JSWSTEEL was trading at 1164.80. The strike last trading price was 19.5, which was 0 lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0

JSWSTEEL 24FEB2026 1210 PE
Delta: -0.43 Vega: 1.25 Theta: -0.61 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	1214.40	32.4 ₹ 21,870	10.45 7053.75	30.38	1,045 7,05,375	15 10,125	179 1,20,825
29 Jan	1237.50	20.6 ₹ 13,905	-7.65 -5163.75	28.85	397 2,67,975	28 18,900	162 1,09,350
28 Jan	1218.70	28.9 ₹ 19,507.5	0.9 607.50	28.13	449 3,03,075	-1 -675	135 91,125
27 Jan	1222.00	25.2 ₹ 17,010	-29.6 -19980.00	26.36	543 3,66,525	92 62,100	141 95,175
23 Jan	1170.00	54.8 ₹ 36,990	9.55 6446.25	25.2	8 5,400	1 675	48 32,400
22 Jan	1184.40	45.25 ₹ 30,543.75	-12.75 -8606.25	25.8	198 1,33,650	-28 -18,900	47 31,725
21 Jan	1174.60	58 ₹ 39,150	-4.5 -3037.50	31.15	4 2,700	0 0	75 50,625
20 Jan	1160.00	62.5 ₹ 42,187.5	-44.2 -29835.00	28.48	86 58,050	75 50,625	75 50,625
19 Jan	1184.10	106.7 ₹ 72,022.5	0 0.00	-	0 0	0 0	0 0
16 Jan	1187.30	106.7 ₹ 72,022.5	0 0.00	0.11	0 0	0 0	0 0
14 Jan	1181.80	106.7 ₹ 72,022.5	0 0.00	0.17	0 0	0 0	0 0
13 Jan	1178.10	106.7 ₹ 72,022.5	0 0.00	-	0 0	0 0	0 0
12 Jan	1182.70	106.7 ₹ 72,022.5	0 0.00	-	0 0	0 0	0 0
9 Jan	1158.80	106.7 ₹ 72,022.5	0 0.00	-	0 0	0 0	0 0
8 Jan	1155.90	106.7 ₹ 72,022.5	0 0.00	-	0 0	0 0	0 0
7 Jan	1189.80	106.7 ₹ 72,022.5	0 0.00	-	0 0	0 0	0 0
6 Jan	1176.30	106.7 ₹ 72,022.5	0 0.00	-	0 0	0 0	0 0
5 Jan	1185.90	106.7 ₹ 72,022.5	0 0.00	-	0 0	0 0	0 0
2 Jan	1180.70	106.7 ₹ 72,022.5	0 0.00	-	0 0	0 0	0 0
1 Jan	1171.50	106.7 ₹ 72,022.5	0 0.00	-	0 0	0 0	0 0
31 Dec	1164.80	106.7 ₹ 72,022.5	0 0.00	-	0 0	0 0	0 0

For Jsw Steel Limited - strike price 1210 expiring on 24FEB2026

Delta for 1210 PE is -0.43

Historical price for 1210 PE is as follows

On 30 Jan JSWSTEEL was trading at 1214.40. The strike last trading price was 32.4, which was 10.45 higher than the previous day. The implied volatity was 30.38, the open interest changed by 15 which increased total open position to 179

On 29 Jan JSWSTEEL was trading at 1237.50. The strike last trading price was 20.6, which was -7.65 lower than the previous day. The implied volatity was 28.85, the open interest changed by 28 which increased total open position to 162

On 28 Jan JSWSTEEL was trading at 1218.70. The strike last trading price was 28.9, which was 0.9 higher than the previous day. The implied volatity was 28.13, the open interest changed by -1 which decreased total open position to 135

On 27 Jan JSWSTEEL was trading at 1222.00. The strike last trading price was 25.2, which was -29.6 lower than the previous day. The implied volatity was 26.36, the open interest changed by 92 which increased total open position to 141

On 23 Jan JSWSTEEL was trading at 1170.00. The strike last trading price was 54.8, which was 9.55 higher than the previous day. The implied volatity was 25.2, the open interest changed by 1 which increased total open position to 48

On 22 Jan JSWSTEEL was trading at 1184.40. The strike last trading price was 45.25, which was -12.75 lower than the previous day. The implied volatity was 25.8, the open interest changed by -28 which decreased total open position to 47

On 21 Jan JSWSTEEL was trading at 1174.60. The strike last trading price was 58, which was -4.5 lower than the previous day. The implied volatity was 31.15, the open interest changed by 0 which decreased total open position to 75

On 20 Jan JSWSTEEL was trading at 1160.00. The strike last trading price was 62.5, which was -44.2 lower than the previous day. The implied volatity was 28.48, the open interest changed by 75 which increased total open position to 75

On 19 Jan JSWSTEEL was trading at 1184.10. The strike last trading price was 106.7, 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 16 Jan JSWSTEEL was trading at 1187.30. The strike last trading price was 106.7, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0

On 14 Jan JSWSTEEL was trading at 1181.80. The strike last trading price was 106.7, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0

On 13 Jan JSWSTEEL was trading at 1178.10. The strike last trading price was 106.7, 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 Jan JSWSTEEL was trading at 1182.70. The strike last trading price was 106.7, 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 9 Jan JSWSTEEL was trading at 1158.80. The strike last trading price was 106.7, 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 8 Jan JSWSTEEL was trading at 1155.90. The strike last trading price was 106.7, 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 Jan JSWSTEEL was trading at 1189.80. The strike last trading price was 106.7, 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 Jan JSWSTEEL was trading at 1176.30. The strike last trading price was 106.7, 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 5 Jan JSWSTEEL was trading at 1185.90. The strike last trading price was 106.7, 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 2 Jan JSWSTEEL was trading at 1180.70. The strike last trading price was 106.7, 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 1 Jan JSWSTEEL was trading at 1171.50. The strike last trading price was 106.7, 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 Dec JSWSTEEL was trading at 1164.80. The strike last trading price was 106.7, 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

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD