JSWSTEEL

Jsw Steel Limited

1206 -4.00 (-0.33%)

L: 1199 H: 1216

Back to Option Chain

Historical option data for JSWSTEEL
01 Nov 2025 08:10 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 25-NOV-2025 1190 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	1206.00	40.95 ₹ 27,641.25	-1.2 -810.00	-	187 1,26,225	20 13,500	146 98,550
27 Oct	1150.60	16.35 ₹ 11,036.25	-0.45 -303.75	-	78 52,650	33 22,275	74 49,950
26 Oct	1141.40	16.95 ₹ 11,441.25	0.05 33.75	-	38 25,650	15 10,125	35 23,625

25 Oct	1141.40	16.95 ₹ 11,441.25	0.05 33.75	-	38 25,650	15 10,125	35 23,625
18 Oct	1163.30	32.05 ₹ 21,633.75	-3.25 -2193.75	-	0 0	0 0	0 0
15 Oct	1147.80	32.05 ₹ 21,633.75	-3.25 -2193.75	-	0 0	-1 -675	0 0

For Jsw Steel Limited - strike price 1190 expiring on 25NOV2025

Delta for 1190 CE is -

Historical price for 1190 CE is as follows

On 1 Nov JSWSTEEL was trading at 1206.00. The strike last trading price was 40.95, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 146

On 27 Oct JSWSTEEL was trading at 1150.60. The strike last trading price was 16.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 74

On 26 Oct JSWSTEEL was trading at 1141.40. The strike last trading price was 16.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 35

On 25 Oct JSWSTEEL was trading at 1141.40. The strike last trading price was 16.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 35

On 18 Oct JSWSTEEL was trading at 1163.30. The strike last trading price was 32.05, which was -3.25 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 32.05, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

JSWSTEEL 25NOV2025 1190 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	1206.00	17.1 ₹ 11,542.5	-1.3 -877.50	-	555 3,74,625	3 2,025	471 3,17,925
27 Oct	1150.60	52.25 ₹ 35,268.75	-3.45 -2328.75	-	2 1,350	-1 -675	20 13,500
26 Oct	1141.40	55.7 ₹ 37,597.5	0.7 472.50	-	15 10,125	0 0	19 12,825
25 Oct	1141.40	55.7 ₹ 37,597.5	0.7 472.50	-	15 10,125	0 0	19 12,825
18 Oct	1163.30	45.8 ₹ 30,915	-1.8 -1215.00	-	6 4,050	4 2,700	5 3,375
15 Oct	1147.80	62.5 ₹ 42,187.5	-11.1 -7492.50	-	3 2,025	0 0	0 0

For Jsw Steel Limited - strike price 1190 expiring on 25NOV2025

Delta for 1190 PE is -

Historical price for 1190 PE is as follows

On 1 Nov JSWSTEEL was trading at 1206.00. The strike last trading price was 17.1, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 471

On 27 Oct JSWSTEEL was trading at 1150.60. The strike last trading price was 52.25, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 20

On 26 Oct JSWSTEEL was trading at 1141.40. The strike last trading price was 55.7, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 25 Oct JSWSTEEL was trading at 1141.40. The strike last trading price was 55.7, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 18 Oct JSWSTEEL was trading at 1163.30. The strike last trading price was 45.8, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 5

On 15 Oct JSWSTEEL was trading at 1147.80. The strike last trading price was 62.5, which was -11.1 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