JSWSTEEL

Jsw Steel Limited

1082.2 +2.90 (0.27%)

L: 1073.2 H: 1091.5

Back to Option Chain

Historical option data for JSWSTEEL
18 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 990 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	1082.20	207.9 ₹ 1,40,332.5	0 0.00	-	0 0	0 0	0 0
17 Dec	1079.30	207.9 ₹ 1,40,332.5	0 0.00	-	0 0	0 0	0 0
16 Dec	1082.60	207.9 ₹ 1,40,332.5	0 0.00	-	0 0	0 0	0 0
15 Dec	1114.80	207.9 ₹ 1,40,332.5	0 0.00	-	0 0	0 0	0 0
12 Dec	1125.50	207.9 ₹ 1,40,332.5	0 0.00	-	0 0	0 0	0 0

11 Dec	1105.40	207.9 ₹ 1,40,332.5	0 0.00	-	0 0	0 0	0 0
10 Dec	1096.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	1107.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	1119.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	1150.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	1143.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	1160.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	1160.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	1154.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	1112.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jsw Steel Limited - strike price 990 expiring on 30DEC2025

Delta for 990 CE is -

Historical price for 990 CE is as follows

On 18 Dec JSWSTEEL was trading at 1082.20. The strike last trading price was 207.9, 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 17 Dec JSWSTEEL was trading at 1079.30. The strike last trading price was 207.9, 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 Dec JSWSTEEL was trading at 1082.60. The strike last trading price was 207.9, 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 15 Dec JSWSTEEL was trading at 1114.80. The strike last trading price was 207.9, 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 Dec JSWSTEEL was trading at 1125.50. The strike last trading price was 207.9, 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 207.9, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 990 PE
Delta: -0.06 Vega: 0.25 Theta: -0.33 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	1082.20	1.9 ₹ 1,282.5	-1.4 -945.00	33.63	12 8,100	1 675	1 675
17 Dec	1079.30	3.3 ₹ 2,227.5	0 0.00	12.43	0 0	0 0	0 0
16 Dec	1082.60	3.3 ₹ 2,227.5	0 0.00	12.81	0 0	0 0	0 0
15 Dec	1114.80	3.3 ₹ 2,227.5	0 0.00	15.77	0 0	0 0	0 0
12 Dec	1125.50	3.3 ₹ 2,227.5	0 0.00	15.61	0 0	0 0	0 0
11 Dec	1105.40	3.3 ₹ 2,227.5	0 0.00	13.01	0 0	0 0	0 0
10 Dec	1096.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	1107.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	1119.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	1150.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	1143.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	1160.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	1160.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	1154.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	1112.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jsw Steel Limited - strike price 990 expiring on 30DEC2025

Delta for 990 PE is -0.06

Historical price for 990 PE is as follows

On 18 Dec JSWSTEEL was trading at 1082.20. The strike last trading price was 1.9, which was -1.4 lower than the previous day. The implied volatity was 33.63, the open interest changed by 1 which increased total open position to 1

On 17 Dec JSWSTEEL was trading at 1079.30. The strike last trading price was 3.3, which was 0 lower than the previous day. The implied volatity was 12.43, the open interest changed by 0 which decreased total open position to 0

On 16 Dec JSWSTEEL was trading at 1082.60. The strike last trading price was 3.3, which was 0 lower than the previous day. The implied volatity was 12.81, the open interest changed by 0 which decreased total open position to 0

On 15 Dec JSWSTEEL was trading at 1114.80. The strike last trading price was 3.3, which was 0 lower than the previous day. The implied volatity was 15.77, the open interest changed by 0 which decreased total open position to 0

On 12 Dec JSWSTEEL was trading at 1125.50. The strike last trading price was 3.3, which was 0 lower than the previous day. The implied volatity was 15.61, 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 3.3, which was 0 lower than the previous day. The implied volatity was 13.01, 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