JSWSTEEL

Jsw Steel Limited

1079.6 -2.60 (-0.24%)

L: 1075.7 H: 1091

Back to Option Chain

Historical option data for JSWSTEEL
21 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 27-JAN-2026 1080 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1079.60	35.1 ₹ 23,692.5	-0.85 -573.75	-	116 78,300	93 62,775	107 72,225
20 Dec	1079.60	35.1 ₹ 23,692.5	-0.85 -573.75	-	116 78,300	93 62,775	107 72,225
14 Dec	1125.50	142.4 ₹ 96,120	0 0.00	-	0 0	0 0	0 0
13 Dec	1125.50	142.4 ₹ 96,120	0 0.00	-	0 0	0 0	0 0
7 Dec	1162.20	142.4 ₹ 96,120	0 0.00	-	0 0	0 0	0 0
5 Dec	1162.20	142.4 ₹ 96,120	0 0.00	-	0 0	0 0	0 0
30 Nov	1160.30	142.4 ₹ 96,120	0 0.00	-	0 0	0 0	0 0
29 Nov	1160.30	142.4 ₹ 96,120	0 0.00	-	0 0	0 0	0 0

23 Nov	1140.30	142.4 ₹ 96,120	0 0.00	-	0 0	0 0	0 0
22 Nov	1140.30	142.4 ₹ 96,120	0 0.00	-	0 0	0 0	0 0
16 Nov	1167.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Nov	1167.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	1167.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Nov	1174.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Nov	1174.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jsw Steel Limited - strike price 1080 expiring on 27JAN2026

Delta for 1080 CE is -

Historical price for 1080 CE is as follows

On 21 Dec JSWSTEEL was trading at 1079.60. The strike last trading price was 35.1, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 93 which increased total open position to 107

On 20 Dec JSWSTEEL was trading at 1079.60. The strike last trading price was 35.1, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 93 which increased total open position to 107

On 14 Dec JSWSTEEL was trading at 1125.50. The strike last trading price was 142.4, 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 13 Dec JSWSTEEL was trading at 1125.50. The strike last trading price was 142.4, 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 7 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 142.4, 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 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 142.4, 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 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 142.4, 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 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 142.4, 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 23 Nov JSWSTEEL was trading at 1140.30. The strike last trading price was 142.4, 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 22 Nov JSWSTEEL was trading at 1140.30. The strike last trading price was 142.4, 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 16 Nov JSWSTEEL was trading at 1167.80. 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 15 Nov JSWSTEEL was trading at 1167.80. 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 14 Nov JSWSTEEL was trading at 1167.80. 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 Nov JSWSTEEL was trading at 1174.00. 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

On 8 Nov JSWSTEEL was trading at 1174.00. 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 27JAN2026 1080 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1079.60	25.5 ₹ 17,212.5	1.1 742.50	-	97 65,475	16 10,800	358 2,41,650
20 Dec	1079.60	25.5 ₹ 17,212.5	1.1 742.50	-	97 65,475	16 10,800	358 2,41,650
14 Dec	1125.50	16.5 ₹ 11,137.5	-5.5 -3712.50	-	4 2,700	0 0	19 12,825
13 Dec	1125.50	16.5 ₹ 11,137.5	-5.5 -3712.50	-	4 2,700	0 0	19 12,825
7 Dec	1162.20	11 ₹ 7,425	-2 -1350.00	-	2 1,350	2 1,350	16 10,800
5 Dec	1162.20	11 ₹ 7,425	-2 -1350.00	26.89	2 1,350	0 0	16 10,800
30 Nov	1160.30	13.9 ₹ 9,382.5	-1.95 -1316.25	-	0 0	0 0	0 0
29 Nov	1160.30	13.9 ₹ 9,382.5	-1.95 -1316.25	-	0 0	0 0	0 0
23 Nov	1140.30	17.5 ₹ 11,812.5	-4.4 -2970.00	-	2 1,350	2 1,350	1 675
22 Nov	1140.30	17.5 ₹ 11,812.5	-4.4 -2970.00	-	2 1,350	2 1,350	1 675
16 Nov	1167.80	21.9 ₹ 14,782.5	0 0.00	-	0 0	0 0	0 0
15 Nov	1167.80	21.9 ₹ 14,782.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1167.80	21.9 ₹ 14,782.5	0 0.00	-	0 0	0 0	0 0
9 Nov	1174.00	21.9 ₹ 14,782.5	0 0.00	-	0 0	0 0	0 0
8 Nov	1174.00	21.9 ₹ 14,782.5	0 0.00	-	0 0	0 0	0 0

For Jsw Steel Limited - strike price 1080 expiring on 27JAN2026

Delta for 1080 PE is -

Historical price for 1080 PE is as follows

On 21 Dec JSWSTEEL was trading at 1079.60. The strike last trading price was 25.5, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 358

On 20 Dec JSWSTEEL was trading at 1079.60. The strike last trading price was 25.5, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 358

On 14 Dec JSWSTEEL was trading at 1125.50. The strike last trading price was 16.5, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 13 Dec JSWSTEEL was trading at 1125.50. The strike last trading price was 16.5, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 7 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 11, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 16

On 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 11, which was -2 lower than the previous day. The implied volatity was 26.89, the open interest changed by 0 which decreased total open position to 16

On 30 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 13.9, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 13.9, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Nov JSWSTEEL was trading at 1140.30. The strike last trading price was 17.5, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 1

On 22 Nov JSWSTEEL was trading at 1140.30. The strike last trading price was 17.5, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 1

On 16 Nov JSWSTEEL was trading at 1167.80. The strike last trading price was 21.9, 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 Nov JSWSTEEL was trading at 1167.80. The strike last trading price was 21.9, 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 14 Nov JSWSTEEL was trading at 1167.80. The strike last trading price was 21.9, 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 9 Nov JSWSTEEL was trading at 1174.00. The strike last trading price was 21.9, 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 8 Nov JSWSTEEL was trading at 1174.00. The strike last trading price was 21.9, 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

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