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 980 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	1125.50	187.3 ₹ 1,26,427.5	0 0.00	-	0 0	0 0	0 0
11 Dec	1105.40	187.3 ₹ 1,26,427.5	0 0.00	-	0 0	0 0	0 0
10 Dec	1096.80	187.3 ₹ 1,26,427.5	0 0.00	-	0 0	0 0	0 0
9 Dec	1107.80	187.3 ₹ 1,26,427.5	0 0.00	-	0 0	0 0	0 0
8 Dec	1119.10	187.3 ₹ 1,26,427.5	0 0.00	-	0 0	0 0	0 0
4 Dec	1150.60	187.3 ₹ 1,26,427.5	0 0.00	-	0 0	0 0	0 0
3 Dec	1143.60	187.3 ₹ 1,26,427.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1160.30	187.3 ₹ 1,26,427.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1160.60	187.3 ₹ 1,26,427.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1154.40	187.3 ₹ 1,26,427.5	0 0.00	-	0 0	0 0	0 0
25 Nov	1112.00	187.3 ₹ 1,26,427.5	0 0.00	-	0 0	0 0	0 0

For Jsw Steel Limited - strike price 980 expiring on 30DEC2025

Delta for 980 CE is -

Historical price for 980 CE is as follows

On 12 Dec JSWSTEEL was trading at 1125.50. The strike last trading price was 187.3, 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 Dec JSWSTEEL was trading at 1105.40. The strike last trading price was 187.3, 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 Dec JSWSTEEL was trading at 1096.80. The strike last trading price was 187.3, 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 Dec JSWSTEEL was trading at 1107.80. The strike last trading price was 187.3, 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 Dec JSWSTEEL was trading at 1119.10. The strike last trading price was 187.3, 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 Dec JSWSTEEL was trading at 1150.60. The strike last trading price was 187.3, 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 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was 187.3, 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 28 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 187.3, 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 27 Nov JSWSTEEL was trading at 1160.60. The strike last trading price was 187.3, 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 26 Nov JSWSTEEL was trading at 1154.40. The strike last trading price was 187.3, 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 25 Nov JSWSTEEL was trading at 1112.00. The strike last trading price was 187.3, 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 980 PE
Delta: -0.01 Vega: 0.09 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1125.50	0.4 ₹ 270	0.05 33.75	29.79	4 2,700	-2 -1,350	19 12,825
11 Dec	1105.40	0.35 ₹ 236.25	-0.5 -337.50	25.29	5 3,375	0 0	22 14,850
10 Dec	1096.80	0.85 ₹ 573.75	0.3 202.50	27.31	1 675	0 0	22 14,850
9 Dec	1107.80	0.55 ₹ 371.25	-0.1 -67.50	26.19	38 25,650	-17 -11,475	21 14,175
8 Dec	1119.10	0.65 ₹ 438.75	0.15 101.25	28.51	32 21,600	11 7,425	39 26,325
4 Dec	1150.60	0.5 ₹ 337.5	-0.1 -67.50	29.30	35 23,625	10 6,750	26 17,550
3 Dec	1143.60	0.6 ₹ 405	0.25 168.75	28.62	28 18,900	1 675	16 10,800
28 Nov	1160.30	0.35 ₹ 236.25	-0.2 -135.00	26.98	2 1,350	0 0	16 10,800
27 Nov	1160.60	0.55 ₹ 371.25	-0.4 -270.00	27.94	16 10,800	-5 -3,375	27 18,225
26 Nov	1154.40	0.95 ₹ 641.25	-0.35 -236.25	29.25	24 16,200	21 14,175	31 20,925
25 Nov	1112.00	1.3 ₹ 877.5	-8.5 -5737.50	24.58	10 6,750	5 3,375	5 3,375

For Jsw Steel Limited - strike price 980 expiring on 30DEC2025

Delta for 980 PE is -0.01

Historical price for 980 PE is as follows

On 12 Dec JSWSTEEL was trading at 1125.50. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 29.79, the open interest changed by -2 which decreased total open position to 19

On 11 Dec JSWSTEEL was trading at 1105.40. The strike last trading price was 0.35, which was -0.5 lower than the previous day. The implied volatity was 25.29, the open interest changed by 0 which decreased total open position to 22

On 10 Dec JSWSTEEL was trading at 1096.80. The strike last trading price was 0.85, which was 0.3 higher than the previous day. The implied volatity was 27.31, the open interest changed by 0 which decreased total open position to 22

On 9 Dec JSWSTEEL was trading at 1107.80. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 26.19, the open interest changed by -17 which decreased total open position to 21

On 8 Dec JSWSTEEL was trading at 1119.10. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 28.51, the open interest changed by 11 which increased total open position to 39

On 4 Dec JSWSTEEL was trading at 1150.60. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 29.30, the open interest changed by 10 which increased total open position to 26

On 3 Dec JSWSTEEL was trading at 1143.60. The strike last trading price was 0.6, which was 0.25 higher than the previous day. The implied volatity was 28.62, the open interest changed by 1 which increased total open position to 16

On 28 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 26.98, the open interest changed by 0 which decreased total open position to 16

On 27 Nov JSWSTEEL was trading at 1160.60. The strike last trading price was 0.55, which was -0.4 lower than the previous day. The implied volatity was 27.94, the open interest changed by -5 which decreased total open position to 27

On 26 Nov JSWSTEEL was trading at 1154.40. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 29.25, the open interest changed by 21 which increased total open position to 31

On 25 Nov JSWSTEEL was trading at 1112.00. The strike last trading price was 1.3, which was -8.5 lower than the previous day. The implied volatity was 24.58, the open interest changed by 5 which increased total open position to 5

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