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 30-DEC-2025 1120 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1079.60	2.7 ₹ 1,822.5	-1.45 -978.75	-	2,152 14,52,600	115 77,625	1,164 7,85,700
20 Dec	1079.60	2.7 ₹ 1,822.5	-1.45 -978.75	-	2,152 14,52,600	115 77,625	1,164 7,85,700
14 Dec	1125.50	26 ₹ 17,550	9 6075.00	-	3,673 24,79,275	-178 -1,20,150	790 5,33,250
13 Dec	1125.50	26 ₹ 17,550	9 6075.00	-	3,673 24,79,275	-178 -1,20,150	790 5,33,250
7 Dec	1162.20	59.2 ₹ 39,960	8.05 5433.75	-	41 27,675	-19 -12,825	342 2,30,850
5 Dec	1162.20	59.2 ₹ 39,960	8.05 5433.75	19.97	41 27,675	-19 -12,825	342 2,30,850
30 Nov	1160.30	63.55 ₹ 42,896.25	1.65 1113.75	-	37 24,975	3 2,025	360 2,43,000
29 Nov	1160.30	63.55 ₹ 42,896.25	1.65 1113.75	-	37 24,975	3 2,025	360 2,43,000
23 Nov	1140.30	44.8 ₹ 30,240	-20.2 -13635.00	-	10 6,750	4 2,700	5 3,375
22 Nov	1140.30	44.8 ₹ 30,240	-20.2 -13635.00	-	10 6,750	4 2,700	5 3,375
16 Nov	1167.80	87.8 ₹ 59,265	0 0.00	-	0 0	0 0	0 0
15 Nov	1167.80	87.8 ₹ 59,265	0 0.00	-	0 0	0 0	0 0
14 Nov	1167.80	87.8 ₹ 59,265	0 0.00	-	0 0	0 0	0 0
13 Nov	1183.90	87.8 ₹ 59,265	0 0.00	-	0 0	0 0	0 0
9 Nov	1174.00	87.8 ₹ 59,265	0 0.00	-	0 0	0 0	0 0
8 Nov	1174.00	87.8 ₹ 59,265	0 0.00	-	0 0	0 0	0 0
2 Nov	1206.00	87.8 ₹ 59,265	0 0.00	-	0 0	0 0	0 0

1 Nov	1206.00	87.8 ₹ 59,265	0 0.00	-	0 0	0 0	0 0
26 Oct	1141.40	87.8 ₹ 59,265	0 0.00	-	0 0	0 0	0 0
25 Oct	1141.40	87.8 ₹ 59,265	0 0.00	-	0 0	0 0	0 0
18 Oct	1163.30	87.8 ₹ 59,265	0 0.00	-	0 0	0 0	0 0
15 Oct	1147.80	87.8 ₹ 59,265	0 0.00	-	0 0	0 0	0 0

For Jsw Steel Limited - strike price 1120 expiring on 30DEC2025

Delta for 1120 CE is -

Historical price for 1120 CE is as follows

On 21 Dec JSWSTEEL was trading at 1079.60. The strike last trading price was 2.7, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 115 which increased total open position to 1164

On 20 Dec JSWSTEEL was trading at 1079.60. The strike last trading price was 2.7, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 115 which increased total open position to 1164

On 14 Dec JSWSTEEL was trading at 1125.50. The strike last trading price was 26, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by -178 which decreased total open position to 790

On 13 Dec JSWSTEEL was trading at 1125.50. The strike last trading price was 26, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by -178 which decreased total open position to 790

On 7 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 59.2, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 342

On 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 59.2, which was 8.05 higher than the previous day. The implied volatity was 19.97, the open interest changed by -19 which decreased total open position to 342

On 30 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 63.55, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 360

On 29 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 63.55, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 360

On 23 Nov JSWSTEEL was trading at 1140.30. The strike last trading price was 44.8, which was -20.2 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 5

On 22 Nov JSWSTEEL was trading at 1140.30. The strike last trading price was 44.8, which was -20.2 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 5

On 16 Nov JSWSTEEL was trading at 1167.80. The strike last trading price was 87.8, 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 87.8, 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 87.8, 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 Nov JSWSTEEL was trading at 1183.90. The strike last trading price was 87.8, 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 87.8, 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 87.8, 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 Nov JSWSTEEL was trading at 1206.00. The strike last trading price was 87.8, 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 Nov JSWSTEEL was trading at 1206.00. The strike last trading price was 87.8, 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 Oct JSWSTEEL was trading at 1141.40. The strike last trading price was 87.8, 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 Oct JSWSTEEL was trading at 1141.40. The strike last trading price was 87.8, 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 18 Oct JSWSTEEL was trading at 1163.30. The strike last trading price was 87.8, 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 Oct JSWSTEEL was trading at 1147.80. The strike last trading price was 87.8, 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 1120 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1079.60	40.7 ₹ 27,472.5	0.8 540.00	-	41 27,675	-22 -14,850	519 3,50,325
20 Dec	1079.60	40.7 ₹ 27,472.5	0.8 540.00	-	41 27,675	-22 -14,850	519 3,50,325
14 Dec	1125.50	17.35 ₹ 11,711.25	-10.8 -7290.00	-	904 6,10,200	144 97,200	723 4,88,025
13 Dec	1125.50	17.35 ₹ 11,711.25	-10.8 -7290.00	-	904 6,10,200	144 97,200	723 4,88,025
7 Dec	1162.20	8.65 ₹ 5,838.75	-4.75 -3206.25	-	850 5,73,750	-65 -43,875	603 4,07,025
5 Dec	1162.20	8.65 ₹ 5,838.75	-4.75 -3206.25	23.06	850 5,73,750	-58 -39,150	603 4,07,025
30 Nov	1160.30	12.25 ₹ 8,268.75	-0.85 -573.75	-	451 3,04,425	-13 -8,775	452 3,05,100
29 Nov	1160.30	12.25 ₹ 8,268.75	-0.85 -573.75	-	451 3,04,425	-13 -8,775	452 3,05,100
23 Nov	1140.30	22.2 ₹ 14,985	10.95 7391.25	-	74 49,950	25 16,875	90 60,750
22 Nov	1140.30	22.2 ₹ 14,985	10.95 7391.25	-	74 49,950	25 16,875	90 60,750
16 Nov	1167.80	48.15 ₹ 32,501.25	0 0.00	-	0 0	0 0	0 0
15 Nov	1167.80	48.15 ₹ 32,501.25	0 0.00	-	0 0	0 0	0 0
14 Nov	1167.80	48.15 ₹ 32,501.25	0 0.00	-	0 0	0 0	0 0
13 Nov	1183.90	48.15 ₹ 32,501.25	0 0.00	-	0 0	0 0	0 0
9 Nov	1174.00	48.15 ₹ 32,501.25	0 0.00	-	0 0	0 0	0 0
8 Nov	1174.00	48.15 ₹ 32,501.25	0 0.00	-	0 0	0 0	0 0
2 Nov	1206.00	48.15 ₹ 32,501.25	0 0.00	-	0 0	0 0	0 0
1 Nov	1206.00	48.15 ₹ 32,501.25	0 0.00	-	0 0	0 0	0 0
26 Oct	1141.40	48.15 ₹ 32,501.25	0 0.00	-	0 0	0 0	0 0
25 Oct	1141.40	48.15 ₹ 32,501.25	0 0.00	-	0 0	0 0	0 0
18 Oct	1163.30	48.15 ₹ 32,501.25	0 0.00	-	0 0	0 0	0 0
15 Oct	1147.80	48.15 ₹ 32,501.25	0 0.00	-	0 0	0 0	0 0

For Jsw Steel Limited - strike price 1120 expiring on 30DEC2025

Delta for 1120 PE is -

Historical price for 1120 PE is as follows

On 21 Dec JSWSTEEL was trading at 1079.60. The strike last trading price was 40.7, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 519

On 20 Dec JSWSTEEL was trading at 1079.60. The strike last trading price was 40.7, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 519

On 14 Dec JSWSTEEL was trading at 1125.50. The strike last trading price was 17.35, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 144 which increased total open position to 723

On 13 Dec JSWSTEEL was trading at 1125.50. The strike last trading price was 17.35, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 144 which increased total open position to 723

On 7 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 8.65, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -65 which decreased total open position to 603

On 5 Dec JSWSTEEL was trading at 1162.20. The strike last trading price was 8.65, which was -4.75 lower than the previous day. The implied volatity was 23.06, the open interest changed by -58 which decreased total open position to 603

On 30 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 12.25, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 452

On 29 Nov JSWSTEEL was trading at 1160.30. The strike last trading price was 12.25, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 452

On 23 Nov JSWSTEEL was trading at 1140.30. The strike last trading price was 22.2, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 90

On 22 Nov JSWSTEEL was trading at 1140.30. The strike last trading price was 22.2, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 90

On 16 Nov JSWSTEEL was trading at 1167.80. The strike last trading price was 48.15, 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 48.15, 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 48.15, 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 Nov JSWSTEEL was trading at 1183.90. The strike last trading price was 48.15, 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 48.15, 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 48.15, 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 Nov JSWSTEEL was trading at 1206.00. The strike last trading price was 48.15, 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 Nov JSWSTEEL was trading at 1206.00. The strike last trading price was 48.15, 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 Oct JSWSTEEL was trading at 1141.40. The strike last trading price was 48.15, 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 Oct JSWSTEEL was trading at 1141.40. The strike last trading price was 48.15, 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 18 Oct JSWSTEEL was trading at 1163.30. The strike last trading price was 48.15, 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 Oct JSWSTEEL was trading at 1147.80. The strike last trading price was 48.15, 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