JINDALSTEL

Jindal Steel & Power Ltd

1029.5 +16.60 (1.64%)

L: 1017.9 H: 1032.5

Back to Option Chain

Historical option data for JINDALSTEL
12 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

JINDALSTEL 30-DEC-2025 1010 CE
Delta: 0.69 Vega: 0.81 Theta: -0.71 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1029.50	35.05 ₹ 21,906.25	9.95 6218.75	23.22	358 2,23,750	-78 -48,750	229 1,43,125
11 Dec	1012.90	24.35 ₹ 15,218.75	0.75 468.75	22.37	716 4,47,500	2 1,250	309 1,93,125
10 Dec	1008.90	22.75 ₹ 14,218.75	1.7 1062.50	23.42	473 2,95,625	20 12,500	307 1,91,875
9 Dec	1002.80	20.55 ₹ 12,843.75	0.65 406.25	23.41	635 3,96,875	-15 -9,375	286 1,78,750
8 Dec	997.50	18.8 ₹ 11,750	-6.8 -4250.00	23.49	764 4,77,500	85 53,125	300 1,87,500
5 Dec	1006.80	25.75 ₹ 16,093.75	-1.15 -718.75	22.23	951 5,94,375	91 56,875	214 1,33,750
4 Dec	1005.80	26.95 ₹ 16,843.75	-7.15 -4468.75	24.78	326 2,03,750	89 55,625	122 76,250
3 Dec	1017.90	34.8 ₹ 21,750	-7.7 -4812.50	24.05	75 46,875	24 15,000	32 20,000
2 Dec	1028.80	42.4 ₹ 26,500	2.95 1843.75	24.03	32 20,000	6 3,750	7 4,375

1 Dec	1048.00	39.45 ₹ 24,656.25	-39 -24375.00	-	0 0	0 0	0 0
28 Nov	1044.40	39.45 ₹ 24,656.25	-39 -24375.00	-	0 0	0 0	0 0
27 Nov	1041.10	39.45 ₹ 24,656.25	-39 -24375.00	-	0 0	0 0	0 0
26 Nov	1042.40	39.45 ₹ 24,656.25	-39 -24375.00	-	0 0	0 0	0 0
25 Nov	1022.60	39.45 ₹ 24,656.25	-39 -24375.00	22.37	2 1,250	1 625	2 1,250
24 Nov	1021.30	78.45 ₹ 49,031.25	-27.95 -17468.75	-	0 0	0 0	0 0
21 Nov	1038.60	78.45 ₹ 49,031.25	-27.95 -17468.75	-	0 0	0 0	0 0
20 Nov	1069.40	78.45 ₹ 49,031.25	-27.95 -17468.75	-	0 0	0 0	0 0
19 Nov	1071.00	78.45 ₹ 49,031.25	-27.95 -17468.75	-	0 0	0 0	0 0
18 Nov	1066.30	78.45 ₹ 49,031.25	-27.95 -17468.75	24.86	1 625	0 0	1 625
17 Nov	1080.00	106.4 ₹ 66,500	0.45 281.25	-	0 0	0 0	0 0
14 Nov	1076.20	106.4 ₹ 66,500	0.45 281.25	-	0 0	0 0	0 0
13 Nov	1087.80	106.4 ₹ 66,500	0.45 281.25	-	0 0	0 0	0 0
12 Nov	1079.90	106.4 ₹ 66,500	0.45 281.25	-	0 0	0 0	0 0
11 Nov	1080.20	106.4 ₹ 66,500	0.45 281.25	-	0 0	0 0	0 0
7 Nov	1069.90	106.4 ₹ 66,500	0.45 281.25	-	0 0	0 0	0 0
6 Nov	1045.50	106.4 ₹ 66,500	0.45 281.25	-	0 0	0 0	0 0
4 Nov	1080.70	106.4 ₹ 66,500	0.45 281.25	-	0 0	0 0	0 0
31 Oct	1066.80	106.4 ₹ 66,500	0.45 281.25	-	0 0	0 0	0 0
30 Oct	1070.20	106.4 ₹ 66,500	0.45 281.25	-	0 0	1 625	0 0
29 Oct	1070.60	106.4 ₹ 66,500	0.45 281.25	34.07	1 625	0 0	0 0

For Jindal Steel & Power Ltd - strike price 1010 expiring on 30DEC2025

Delta for 1010 CE is 0.69

Historical price for 1010 CE is as follows

On 12 Dec JINDALSTEL was trading at 1029.50. The strike last trading price was 35.05, which was 9.95 higher than the previous day. The implied volatity was 23.22, the open interest changed by -78 which decreased total open position to 229

On 11 Dec JINDALSTEL was trading at 1012.90. The strike last trading price was 24.35, which was 0.75 higher than the previous day. The implied volatity was 22.37, the open interest changed by 2 which increased total open position to 309

On 10 Dec JINDALSTEL was trading at 1008.90. The strike last trading price was 22.75, which was 1.7 higher than the previous day. The implied volatity was 23.42, the open interest changed by 20 which increased total open position to 307

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 20.55, which was 0.65 higher than the previous day. The implied volatity was 23.41, the open interest changed by -15 which decreased total open position to 286

On 8 Dec JINDALSTEL was trading at 997.50. The strike last trading price was 18.8, which was -6.8 lower than the previous day. The implied volatity was 23.49, the open interest changed by 85 which increased total open position to 300

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 25.75, which was -1.15 lower than the previous day. The implied volatity was 22.23, the open interest changed by 91 which increased total open position to 214

On 4 Dec JINDALSTEL was trading at 1005.80. The strike last trading price was 26.95, which was -7.15 lower than the previous day. The implied volatity was 24.78, the open interest changed by 89 which increased total open position to 122

On 3 Dec JINDALSTEL was trading at 1017.90. The strike last trading price was 34.8, which was -7.7 lower than the previous day. The implied volatity was 24.05, the open interest changed by 24 which increased total open position to 32

On 2 Dec JINDALSTEL was trading at 1028.80. The strike last trading price was 42.4, which was 2.95 higher than the previous day. The implied volatity was 24.03, the open interest changed by 6 which increased total open position to 7

On 1 Dec JINDALSTEL was trading at 1048.00. The strike last trading price was 39.45, which was -39 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 JINDALSTEL was trading at 1044.40. The strike last trading price was 39.45, which was -39 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 JINDALSTEL was trading at 1041.10. The strike last trading price was 39.45, which was -39 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 JINDALSTEL was trading at 1042.40. The strike last trading price was 39.45, which was -39 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 JINDALSTEL was trading at 1022.60. The strike last trading price was 39.45, which was -39 lower than the previous day. The implied volatity was 22.37, the open interest changed by 1 which increased total open position to 2

On 24 Nov JINDALSTEL was trading at 1021.30. The strike last trading price was 78.45, which was -27.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov JINDALSTEL was trading at 1038.60. The strike last trading price was 78.45, which was -27.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov JINDALSTEL was trading at 1069.40. The strike last trading price was 78.45, which was -27.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov JINDALSTEL was trading at 1071.00. The strike last trading price was 78.45, which was -27.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov JINDALSTEL was trading at 1066.30. The strike last trading price was 78.45, which was -27.95 lower than the previous day. The implied volatity was 24.86, the open interest changed by 0 which decreased total open position to 1

On 17 Nov JINDALSTEL was trading at 1080.00. The strike last trading price was 106.4, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov JINDALSTEL was trading at 1076.20. The strike last trading price was 106.4, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov JINDALSTEL was trading at 1087.80. The strike last trading price was 106.4, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov JINDALSTEL was trading at 1079.90. The strike last trading price was 106.4, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov JINDALSTEL was trading at 1080.20. The strike last trading price was 106.4, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov JINDALSTEL was trading at 1069.90. The strike last trading price was 106.4, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov JINDALSTEL was trading at 1045.50. The strike last trading price was 106.4, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov JINDALSTEL was trading at 1080.70. The strike last trading price was 106.4, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct JINDALSTEL was trading at 1066.80. The strike last trading price was 106.4, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct JINDALSTEL was trading at 1070.20. The strike last trading price was 106.4, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 29 Oct JINDALSTEL was trading at 1070.60. The strike last trading price was 106.4, which was 0.45 higher than the previous day. The implied volatity was 34.07, the open interest changed by 0 which decreased total open position to 0

JINDALSTEL 30DEC2025 1010 PE
Delta: -0.31 Vega: 0.81 Theta: -0.42 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1029.50	10.65 ₹ 6,656.25	-8 -5000.00	22.69	155 96,875	5 3,125	187 1,16,875
11 Dec	1012.90	18.35 ₹ 11,468.75	-3.9 -2437.50	23.73	185 1,15,625	1 625	183 1,14,375
10 Dec	1008.90	22.75 ₹ 14,218.75	-2.3 -1437.50	25.04	118 73,750	-1 -625	182 1,13,750
9 Dec	1002.80	25.5 ₹ 15,937.5	-3.65 -2281.25	24.50	171 1,06,875	-3 -1,875	188 1,17,500
8 Dec	997.50	29.95 ₹ 18,718.75	7.65 4781.25	25.78	153 95,625	25 15,625	190 1,18,750
5 Dec	1006.80	21.9 ₹ 13,687.5	-3.3 -2062.50	23.03	311 1,94,375	32 20,000	166 1,03,750
4 Dec	1005.80	25.65 ₹ 16,031.25	6.05 3781.25	24.46	294 1,83,750	18 11,250	137 85,625
3 Dec	1017.90	18.75 ₹ 11,718.75	2.85 1781.25	23.48	104 65,000	1 625	120 75,000
2 Dec	1028.80	15.45 ₹ 9,656.25	4.55 2843.75	23.81	189 1,18,125	7 4,375	120 75,000
1 Dec	1048.00	11 ₹ 6,875	-0.65 -406.25	24.74	106 66,250	20 12,500	99 61,875
28 Nov	1044.40	10.9 ₹ 6,812.5	-2.5 -1562.50	23.70	164 1,02,500	24 15,000	79 49,375
27 Nov	1041.10	13.45 ₹ 8,406.25	0 0.00	23.87	90 56,250	26 16,250	60 37,500
26 Nov	1042.40	13.55 ₹ 8,468.75	-8.55 -5343.75	23.74	44 27,500	25 15,625	34 21,250
25 Nov	1022.60	22.1 ₹ 13,812.5	4.05 2531.25	25.11	8 5,000	3 1,875	9 5,625
24 Nov	1021.30	18.25 ₹ 11,406.25	6.05 3781.25	-	0 0	4 2,500	0 0
21 Nov	1038.60	18.25 ₹ 11,406.25	6.05 3781.25	26.39	8 5,000	4 2,500	6 3,750
20 Nov	1069.40	12.2 ₹ 7,625	-19.65 -12281.25	-	0 0	2 1,250	0 0
19 Nov	1071.00	12.2 ₹ 7,625	-19.65 -12281.25	26.85	2 1,250	1 625	1 625
18 Nov	1066.30	31.85 ₹ 19,906.25	0 0.00	5.29	0 0	0 0	0 0
17 Nov	1080.00	31.85 ₹ 19,906.25	0 0.00	6.23	0 0	0 0	0 0
14 Nov	1076.20	31.85 ₹ 19,906.25	0 0.00	6.09	0 0	0 0	0 0
13 Nov	1087.80	31.85 ₹ 19,906.25	0 0.00	6.43	0 0	0 0	0 0
12 Nov	1079.90	31.85 ₹ 19,906.25	0 0.00	5.94	0 0	0 0	0 0
11 Nov	1080.20	31.85 ₹ 19,906.25	0 0.00	5.92	0 0	0 0	0 0
7 Nov	1069.90	31.85 ₹ 19,906.25	0 0.00	5.21	0 0	0 0	0 0
6 Nov	1045.50	31.85 ₹ 19,906.25	0 0.00	3.62	0 0	0 0	0 0
4 Nov	1080.70	31.85 ₹ 19,906.25	0 0.00	5.46	0 0	0 0	0 0
31 Oct	1066.80	31.85 ₹ 19,906.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1070.20	31.85 ₹ 19,906.25	0 0.00	4.96	0 0	0 0	0 0
29 Oct	1070.60	31.85 ₹ 19,906.25	0 0.00	5.17	0 0	0 0	0 0

For Jindal Steel & Power Ltd - strike price 1010 expiring on 30DEC2025

Delta for 1010 PE is -0.31

Historical price for 1010 PE is as follows

On 12 Dec JINDALSTEL was trading at 1029.50. The strike last trading price was 10.65, which was -8 lower than the previous day. The implied volatity was 22.69, the open interest changed by 5 which increased total open position to 187

On 11 Dec JINDALSTEL was trading at 1012.90. The strike last trading price was 18.35, which was -3.9 lower than the previous day. The implied volatity was 23.73, the open interest changed by 1 which increased total open position to 183

On 10 Dec JINDALSTEL was trading at 1008.90. The strike last trading price was 22.75, which was -2.3 lower than the previous day. The implied volatity was 25.04, the open interest changed by -1 which decreased total open position to 182

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 25.5, which was -3.65 lower than the previous day. The implied volatity was 24.50, the open interest changed by -3 which decreased total open position to 188

On 8 Dec JINDALSTEL was trading at 997.50. The strike last trading price was 29.95, which was 7.65 higher than the previous day. The implied volatity was 25.78, the open interest changed by 25 which increased total open position to 190

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 21.9, which was -3.3 lower than the previous day. The implied volatity was 23.03, the open interest changed by 32 which increased total open position to 166

On 4 Dec JINDALSTEL was trading at 1005.80. The strike last trading price was 25.65, which was 6.05 higher than the previous day. The implied volatity was 24.46, the open interest changed by 18 which increased total open position to 137

On 3 Dec JINDALSTEL was trading at 1017.90. The strike last trading price was 18.75, which was 2.85 higher than the previous day. The implied volatity was 23.48, the open interest changed by 1 which increased total open position to 120

On 2 Dec JINDALSTEL was trading at 1028.80. The strike last trading price was 15.45, which was 4.55 higher than the previous day. The implied volatity was 23.81, the open interest changed by 7 which increased total open position to 120

On 1 Dec JINDALSTEL was trading at 1048.00. The strike last trading price was 11, which was -0.65 lower than the previous day. The implied volatity was 24.74, the open interest changed by 20 which increased total open position to 99

On 28 Nov JINDALSTEL was trading at 1044.40. The strike last trading price was 10.9, which was -2.5 lower than the previous day. The implied volatity was 23.70, the open interest changed by 24 which increased total open position to 79

On 27 Nov JINDALSTEL was trading at 1041.10. The strike last trading price was 13.45, which was 0 lower than the previous day. The implied volatity was 23.87, the open interest changed by 26 which increased total open position to 60

On 26 Nov JINDALSTEL was trading at 1042.40. The strike last trading price was 13.55, which was -8.55 lower than the previous day. The implied volatity was 23.74, the open interest changed by 25 which increased total open position to 34

On 25 Nov JINDALSTEL was trading at 1022.60. The strike last trading price was 22.1, which was 4.05 higher than the previous day. The implied volatity was 25.11, the open interest changed by 3 which increased total open position to 9

On 24 Nov JINDALSTEL was trading at 1021.30. The strike last trading price was 18.25, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 21 Nov JINDALSTEL was trading at 1038.60. The strike last trading price was 18.25, which was 6.05 higher than the previous day. The implied volatity was 26.39, the open interest changed by 4 which increased total open position to 6

On 20 Nov JINDALSTEL was trading at 1069.40. The strike last trading price was 12.2, which was -19.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 19 Nov JINDALSTEL was trading at 1071.00. The strike last trading price was 12.2, which was -19.65 lower than the previous day. The implied volatity was 26.85, the open interest changed by 1 which increased total open position to 1

On 18 Nov JINDALSTEL was trading at 1066.30. The strike last trading price was 31.85, which was 0 lower than the previous day. The implied volatity was 5.29, the open interest changed by 0 which decreased total open position to 0

On 17 Nov JINDALSTEL was trading at 1080.00. The strike last trading price was 31.85, which was 0 lower than the previous day. The implied volatity was 6.23, the open interest changed by 0 which decreased total open position to 0

On 14 Nov JINDALSTEL was trading at 1076.20. The strike last trading price was 31.85, which was 0 lower than the previous day. The implied volatity was 6.09, the open interest changed by 0 which decreased total open position to 0

On 13 Nov JINDALSTEL was trading at 1087.80. The strike last trading price was 31.85, which was 0 lower than the previous day. The implied volatity was 6.43, the open interest changed by 0 which decreased total open position to 0

On 12 Nov JINDALSTEL was trading at 1079.90. The strike last trading price was 31.85, which was 0 lower than the previous day. The implied volatity was 5.94, the open interest changed by 0 which decreased total open position to 0

On 11 Nov JINDALSTEL was trading at 1080.20. The strike last trading price was 31.85, which was 0 lower than the previous day. The implied volatity was 5.92, the open interest changed by 0 which decreased total open position to 0

On 7 Nov JINDALSTEL was trading at 1069.90. The strike last trading price was 31.85, which was 0 lower than the previous day. The implied volatity was 5.21, the open interest changed by 0 which decreased total open position to 0

On 6 Nov JINDALSTEL was trading at 1045.50. The strike last trading price was 31.85, which was 0 lower than the previous day. The implied volatity was 3.62, the open interest changed by 0 which decreased total open position to 0

On 4 Nov JINDALSTEL was trading at 1080.70. The strike last trading price was 31.85, which was 0 lower than the previous day. The implied volatity was 5.46, the open interest changed by 0 which decreased total open position to 0

On 31 Oct JINDALSTEL was trading at 1066.80. The strike last trading price was 31.85, 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 Oct JINDALSTEL was trading at 1070.20. The strike last trading price was 31.85, which was 0 lower than the previous day. The implied volatity was 4.96, the open interest changed by 0 which decreased total open position to 0

On 29 Oct JINDALSTEL was trading at 1070.60. The strike last trading price was 31.85, which was 0 lower than the previous day. The implied volatity was 5.17, the open interest changed by 0 which decreased total open position to 0

Related Pages for JINDALSTEL

JINDALSTEL

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