JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
20 Feb 2026 04:12 PM IST
| JINDALSTEL 24-FEB-2026 1020 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1217.10 | 129 | -11 | - | 0 | 0 | 15 | |||||||||
| 19 Feb | 1211.10 | 129 | -11 | - | 0 | 0 | 15 | |||||||||
| 18 Feb | 1221.80 | 129 | -11 | - | 0 | 0 | 15 | |||||||||
| 17 Feb | 1211.00 | 129 | -11 | - | 0 | 0 | 15 | |||||||||
| 16 Feb | 1210.90 | 129 | -11 | - | 0 | 0 | 15 | |||||||||
| 13 Feb | 1184.70 | 129 | -11 | - | 0 | 0 | 15 | |||||||||
| 12 Feb | 1203.40 | 129 | -11 | - | 0 | 0 | 15 | |||||||||
| 11 Feb | 1190.50 | 129 | -11 | - | 0 | 0 | 15 | |||||||||
| 10 Feb | 1191.40 | 129 | -11 | - | 0 | 0 | 15 | |||||||||
| 9 Feb | 1191.10 | 129 | -11 | - | 0 | 0 | 15 | |||||||||
| 6 Feb | 1189.90 | 129 | -11 | - | 0 | 0 | 15 | |||||||||
| 5 Feb | 1178.00 | 129 | -11 | - | 0 | 0 | 15 | |||||||||
| 4 Feb | 1167.30 | 129 | -11 | - | 0 | 0 | 15 | |||||||||
| 3 Feb | 1149.70 | 129 | -11 | - | 0 | 0 | 15 | |||||||||
| 2 Feb | 1125.10 | 129 | -11 | - | 0 | 0 | 15 | |||||||||
| 1 Feb | 1102.00 | 129 | -11 | - | 0 | 0 | 15 | |||||||||
| 30 Jan | 1132.00 | 129 | -11 | 50.17 | 1 | 0 | 15 | |||||||||
| 29 Jan | 1159.60 | 140 | 29.9 | 23.23 | 1 | 0 | 0 | |||||||||
| 28 Jan | 1119.40 | 110.1 | 37.1 | 19.58 | 4 | 0 | 15 | |||||||||
| 27 Jan | 1080.70 | 73 | 14 | - | 0 | 0 | 15 | |||||||||
| 23 Jan | 1063.60 | 73 | 14 | 35.63 | 1 | 0 | 15 | |||||||||
| 22 Jan | 1076.00 | 59 | 18.95 | - | 0 | 0 | 15 | |||||||||
| 21 Jan | 1041.40 | 59 | 18.95 | - | 0 | 0 | 15 | |||||||||
| 20 Jan | 1039.80 | 59 | 18.95 | - | 0 | 0 | 15 | |||||||||
| 19 Jan | 1055.60 | 59 | 18.95 | - | 0 | 0 | 15 | |||||||||
| 16 Jan | 1042.90 | 59 | 18.95 | - | 0 | 0 | 15 | |||||||||
| 14 Jan | 1040.70 | 59 | 18.95 | 30.26 | 6 | -1 | 15 | |||||||||
| 13 Jan | 1010.80 | 40.05 | -34.95 | 28.33 | 17 | 13 | 15 | |||||||||
| 12 Jan | 1023.40 | 75 | 8.5 | - | 0 | 0 | 2 | |||||||||
| 9 Jan | 1010.30 | 75 | 8.5 | - | 0 | 0 | 2 | |||||||||
| 8 Jan | 1013.60 | 75 | 8.5 | - | 0 | 0 | 2 | |||||||||
| 7 Jan | 1074.70 | 75 | 8.5 | - | 0 | 0 | 2 | |||||||||
| 6 Jan | 1079.80 | 75 | 8.5 | - | 0 | 0 | 2 | |||||||||
| 5 Jan | 1081.60 | 75 | 8.5 | - | 0 | 0 | 2 | |||||||||
| 2 Jan | 1080.30 | 75 | 8.5 | - | 0 | 0 | 2 | |||||||||
| 1 Jan | 1068.40 | 75 | 8.5 | 21.97 | 7 | -5 | 4 | |||||||||
| 31 Dec | 1053.80 | 66.5 | 30.5 | 25.11 | 11 | 4 | 8 | |||||||||
| 30 Dec | 1021.30 | 36 | -15 | - | 0 | 0 | 4 | |||||||||
| 29 Dec | 990.50 | 36 | -15 | - | 0 | 0 | 4 | |||||||||
| 26 Dec | 986.50 | 36 | -15 | 27.48 | 4 | 2 | 4 | |||||||||
| 24 Dec | 999.00 | 51 | -29.45 | - | 0 | 0 | 2 | |||||||||
| 23 Dec | 1012.60 | 80.45 | - | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 1002.10 | 80.45 | 0 | 0.18 | 0 | 0 | 0 | |||||||||
| 19 Dec | 992.60 | 80.45 | 0 | 0.51 | 0 | 0 | 0 | |||||||||
| 18 Dec | 986.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 1001.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 1011.20 | 80.45 | - | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 1034.00 | 80.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 1029.50 | 80.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 1012.90 | 80.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 1008.90 | 80.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 1002.80 | 80.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 997.50 | 80.45 | 0 | 0.17 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 5 Dec | 1006.80 | 80.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 1005.80 | 80.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 1017.90 | 80.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 1028.80 | 80.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 1048.00 | 80.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 1044.40 | 80.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 1041.10 | 80.45 | 0 | - | 0 | 0 | 0 | |||||||||
For Jindal Steel & Power Ltd - strike price 1020 expiring on 24FEB2026
Delta for 1020 CE is -
Historical price for 1020 CE is as follows
On 20 Feb JINDALSTEL was trading at 1217.10. The strike last trading price was 129, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 19 Feb JINDALSTEL was trading at 1211.10. The strike last trading price was 129, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 18 Feb JINDALSTEL was trading at 1221.80. The strike last trading price was 129, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 17 Feb JINDALSTEL was trading at 1211.00. The strike last trading price was 129, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 16 Feb JINDALSTEL was trading at 1210.90. The strike last trading price was 129, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 13 Feb JINDALSTEL was trading at 1184.70. The strike last trading price was 129, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 12 Feb JINDALSTEL was trading at 1203.40. The strike last trading price was 129, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 11 Feb JINDALSTEL was trading at 1190.50. The strike last trading price was 129, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 10 Feb JINDALSTEL was trading at 1191.40. The strike last trading price was 129, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 9 Feb JINDALSTEL was trading at 1191.10. The strike last trading price was 129, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 6 Feb JINDALSTEL was trading at 1189.90. The strike last trading price was 129, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 5 Feb JINDALSTEL was trading at 1178.00. The strike last trading price was 129, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 4 Feb JINDALSTEL was trading at 1167.30. The strike last trading price was 129, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 3 Feb JINDALSTEL was trading at 1149.70. The strike last trading price was 129, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 2 Feb JINDALSTEL was trading at 1125.10. The strike last trading price was 129, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 1 Feb JINDALSTEL was trading at 1102.00. The strike last trading price was 129, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 30 Jan JINDALSTEL was trading at 1132.00. The strike last trading price was 129, which was -11 lower than the previous day. The implied volatity was 50.17, the open interest changed by 0 which decreased total open position to 15
On 29 Jan JINDALSTEL was trading at 1159.60. The strike last trading price was 140, which was 29.9 higher than the previous day. The implied volatity was 23.23, the open interest changed by 0 which decreased total open position to 0
On 28 Jan JINDALSTEL was trading at 1119.40. The strike last trading price was 110.1, which was 37.1 higher than the previous day. The implied volatity was 19.58, the open interest changed by 0 which decreased total open position to 15
On 27 Jan JINDALSTEL was trading at 1080.70. The strike last trading price was 73, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 23 Jan JINDALSTEL was trading at 1063.60. The strike last trading price was 73, which was 14 higher than the previous day. The implied volatity was 35.63, the open interest changed by 0 which decreased total open position to 15
On 22 Jan JINDALSTEL was trading at 1076.00. The strike last trading price was 59, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 21 Jan JINDALSTEL was trading at 1041.40. The strike last trading price was 59, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 20 Jan JINDALSTEL was trading at 1039.80. The strike last trading price was 59, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 19 Jan JINDALSTEL was trading at 1055.60. The strike last trading price was 59, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 16 Jan JINDALSTEL was trading at 1042.90. The strike last trading price was 59, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 14 Jan JINDALSTEL was trading at 1040.70. The strike last trading price was 59, which was 18.95 higher than the previous day. The implied volatity was 30.26, the open interest changed by -1 which decreased total open position to 15
On 13 Jan JINDALSTEL was trading at 1010.80. The strike last trading price was 40.05, which was -34.95 lower than the previous day. The implied volatity was 28.33, the open interest changed by 13 which increased total open position to 15
On 12 Jan JINDALSTEL was trading at 1023.40. The strike last trading price was 75, which was 8.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Jan JINDALSTEL was trading at 1010.30. The strike last trading price was 75, which was 8.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Jan JINDALSTEL was trading at 1013.60. The strike last trading price was 75, which was 8.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 Jan JINDALSTEL was trading at 1074.70. The strike last trading price was 75, which was 8.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Jan JINDALSTEL was trading at 1079.80. The strike last trading price was 75, which was 8.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Jan JINDALSTEL was trading at 1081.60. The strike last trading price was 75, which was 8.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Jan JINDALSTEL was trading at 1080.30. The strike last trading price was 75, which was 8.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Jan JINDALSTEL was trading at 1068.40. The strike last trading price was 75, which was 8.5 higher than the previous day. The implied volatity was 21.97, the open interest changed by -5 which decreased total open position to 4
On 31 Dec JINDALSTEL was trading at 1053.80. The strike last trading price was 66.5, which was 30.5 higher than the previous day. The implied volatity was 25.11, the open interest changed by 4 which increased total open position to 8
On 30 Dec JINDALSTEL was trading at 1021.30. The strike last trading price was 36, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 29 Dec JINDALSTEL was trading at 990.50. The strike last trading price was 36, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 26 Dec JINDALSTEL was trading at 986.50. The strike last trading price was 36, which was -15 lower than the previous day. The implied volatity was 27.48, the open interest changed by 2 which increased total open position to 4
On 24 Dec JINDALSTEL was trading at 999.00. The strike last trading price was 51, which was -29.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Dec JINDALSTEL was trading at 1012.60. The strike last trading price was 80.45, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec JINDALSTEL was trading at 1002.10. The strike last trading price was 80.45, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0
On 19 Dec JINDALSTEL was trading at 992.60. The strike last trading price was 80.45, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0
On 18 Dec JINDALSTEL was trading at 986.00. The strike last trading price was -, which was - 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 JINDALSTEL was trading at 1001.50. The strike last trading price was -, which was - 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 JINDALSTEL was trading at 1011.20. The strike last trading price was 80.45, which was - 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 JINDALSTEL was trading at 1034.00. The strike last trading price was 80.45, 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 JINDALSTEL was trading at 1029.50. The strike last trading price was 80.45, 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 JINDALSTEL was trading at 1012.90. The strike last trading price was 80.45, 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 JINDALSTEL was trading at 1008.90. The strike last trading price was 80.45, 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 JINDALSTEL was trading at 1002.80. The strike last trading price was 80.45, 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 JINDALSTEL was trading at 997.50. The strike last trading price was 80.45, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 80.45, 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 JINDALSTEL was trading at 1005.80. The strike last trading price was 80.45, 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 JINDALSTEL was trading at 1017.90. The strike last trading price was 80.45, 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 Dec JINDALSTEL was trading at 1028.80. The strike last trading price was 80.45, 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 Dec JINDALSTEL was trading at 1048.00. The strike last trading price was 80.45, 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 JINDALSTEL was trading at 1044.40. The strike last trading price was 80.45, 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 JINDALSTEL was trading at 1041.10. The strike last trading price was 80.45, 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
| JINDALSTEL 24FEB2026 1020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1217.10 | 0.1 | -0.05 | - | 1 | 0 | 94 |
| 19 Feb | 1211.10 | 0.15 | -0.15 | - | 5 | -2 | 96 |
| 18 Feb | 1221.80 | 0.3 | -0.4 | - | 30 | -9 | 103 |
| 17 Feb | 1211.00 | 0.7 | -0.1 | 56.08 | 58 | -30 | 112 |
| 16 Feb | 1210.90 | 0.8 | -0.65 | 57.82 | 15 | -6 | 142 |
| 13 Feb | 1184.70 | 1.35 | -0.05 | 48.77 | 15 | 3 | 147 |
| 12 Feb | 1203.40 | 1.4 | 0 | 50.6 | 23 | -1 | 144 |
| 11 Feb | 1190.50 | 1.35 | -0.05 | 46.45 | 40 | -1 | 145 |
| 10 Feb | 1191.40 | 1.4 | 0 | 45.05 | 14 | -4 | 146 |
| 9 Feb | 1191.10 | 1.35 | -0.55 | 43.21 | 88 | -4 | 151 |
| 6 Feb | 1189.90 | 1.85 | -1.25 | 41.94 | 101 | 4 | 155 |
| 5 Feb | 1178.00 | 3.1 | -1 | 43.53 | 108 | -6 | 152 |
| 4 Feb | 1167.30 | 4.1 | -0.25 | 42.42 | 39 | 11 | 158 |
| 3 Feb | 1149.70 | 4.2 | -1.9 | 39.43 | 54 | -22 | 147 |
| 2 Feb | 1125.10 | 5.95 | -5.65 | 38.14 | 57 | 0 | 169 |
| 1 Feb | 1102.00 | 12 | 2.5 | 40.07 | 170 | -1 | 169 |
| 30 Jan | 1132.00 | 10.3 | 4.05 | 41.53 | 172 | 16 | 171 |
| 29 Jan | 1159.60 | 6.25 | -3 | 42.71 | 99 | 9 | 155 |
| 28 Jan | 1119.40 | 9.25 | -8.7 | 37.96 | 263 | 27 | 147 |
| 27 Jan | 1080.70 | 16.85 | -6.25 | 38.26 | 78 | 50 | 119 |
| 23 Jan | 1063.60 | 23.2 | 6.15 | 35.73 | 134 | 33 | 66 |
| 22 Jan | 1076.00 | 17 | -10.75 | 33.79 | 38 | 6 | 33 |
| 21 Jan | 1041.40 | 27.45 | 7.15 | 34.2 | 21 | 3 | 24 |
| 20 Jan | 1039.80 | 20.3 | -5.05 | - | 0 | 0 | 21 |
| 19 Jan | 1055.60 | 20.3 | -5.05 | 29.94 | 8 | 3 | 21 |
| 16 Jan | 1042.90 | 25.35 | 0.15 | 28.88 | 21 | 2 | 17 |
| 14 Jan | 1040.70 | 24.9 | -15.55 | 28.18 | 15 | 8 | 18 |
| 13 Jan | 1010.80 | 40.55 | 8.35 | - | 0 | 0 | 0 |
| 12 Jan | 1023.40 | 40.55 | 8.35 | - | 0 | 0 | 10 |
| 9 Jan | 1010.30 | 40.55 | 8.35 | 29.79 | 10 | 6 | 10 |
| 8 Jan | 1013.60 | 32.2 | -30.25 | 23.67 | 4 | 2 | 2 |
| 7 Jan | 1074.70 | 62.45 | 0 | 4.88 | 0 | 0 | 0 |
| 6 Jan | 1079.80 | 62.45 | 0 | 5.34 | 0 | 0 | 0 |
| 5 Jan | 1081.60 | 62.45 | 0 | 5.3 | 0 | 0 | 0 |
| 2 Jan | 1080.30 | 62.45 | 0 | 5.21 | 0 | 0 | 0 |
| 1 Jan | 1068.40 | 62.45 | 0 | 4.42 | 0 | 0 | 0 |
| 31 Dec | 1053.80 | 62.45 | 0 | 3.19 | 0 | 0 | 0 |
| 30 Dec | 1021.30 | 62.45 | 0 | 1.36 | 0 | 0 | 0 |
| 29 Dec | 990.50 | 62.45 | 0 | - | 0 | 0 | 0 |
| 26 Dec | 986.50 | 62.45 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 999.00 | 62.45 | 0 | - | 0 | 0 | 0 |
| 23 Dec | 1012.60 | 62.45 | - | - | 0 | 0 | 0 |
| 22 Dec | 1002.10 | 62.45 | 0 | - | 0 | 0 | 0 |
| 19 Dec | 992.60 | 62.45 | 0 | - | 0 | 0 | 0 |
| 18 Dec | 986.00 | - | - | - | 0 | 0 | 0 |
| 17 Dec | 1001.50 | - | - | - | 0 | 0 | 0 |
| 16 Dec | 1011.20 | 62.45 | - | - | 0 | 0 | 0 |
| 15 Dec | 1034.00 | 62.45 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 1029.50 | 62.45 | 0 | 1.92 | 0 | 0 | 0 |
| 11 Dec | 1012.90 | 62.45 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 1008.90 | 62.45 | 0 | 0.56 | 0 | 0 | 0 |
| 9 Dec | 1002.80 | 62.45 | 0 | 0.13 | 0 | 0 | 0 |
| 8 Dec | 997.50 | 62.45 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 1006.80 | 62.45 | 0 | 0.63 | 0 | 0 | 0 |
| 4 Dec | 1005.80 | 62.45 | 0 | 0.52 | 0 | 0 | 0 |
| 3 Dec | 1017.90 | 62.45 | 0 | 1.34 | 0 | 0 | 0 |
| 2 Dec | 1028.80 | 62.45 | 0 | 1.92 | 0 | 0 | 0 |
| 1 Dec | 1048.00 | 62.45 | 0 | 2.92 | 0 | 0 | 0 |
| 28 Nov | 1044.40 | 62.45 | 0 | 2.98 | 0 | 0 | 0 |
| 27 Nov | 1041.10 | 62.45 | 0 | 2.53 | 0 | 0 | 0 |
For Jindal Steel & Power Ltd - strike price 1020 expiring on 24FEB2026
Delta for 1020 PE is -
Historical price for 1020 PE is as follows
On 20 Feb JINDALSTEL was trading at 1217.10. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94
On 19 Feb JINDALSTEL was trading at 1211.10. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 96
On 18 Feb JINDALSTEL was trading at 1221.80. The strike last trading price was 0.3, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 103
On 17 Feb JINDALSTEL was trading at 1211.00. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 56.08, the open interest changed by -30 which decreased total open position to 112
On 16 Feb JINDALSTEL was trading at 1210.90. The strike last trading price was 0.8, which was -0.65 lower than the previous day. The implied volatity was 57.82, the open interest changed by -6 which decreased total open position to 142
On 13 Feb JINDALSTEL was trading at 1184.70. The strike last trading price was 1.35, which was -0.05 lower than the previous day. The implied volatity was 48.77, the open interest changed by 3 which increased total open position to 147
On 12 Feb JINDALSTEL was trading at 1203.40. The strike last trading price was 1.4, which was 0 lower than the previous day. The implied volatity was 50.6, the open interest changed by -1 which decreased total open position to 144
On 11 Feb JINDALSTEL was trading at 1190.50. The strike last trading price was 1.35, which was -0.05 lower than the previous day. The implied volatity was 46.45, the open interest changed by -1 which decreased total open position to 145
On 10 Feb JINDALSTEL was trading at 1191.40. The strike last trading price was 1.4, which was 0 lower than the previous day. The implied volatity was 45.05, the open interest changed by -4 which decreased total open position to 146
On 9 Feb JINDALSTEL was trading at 1191.10. The strike last trading price was 1.35, which was -0.55 lower than the previous day. The implied volatity was 43.21, the open interest changed by -4 which decreased total open position to 151
On 6 Feb JINDALSTEL was trading at 1189.90. The strike last trading price was 1.85, which was -1.25 lower than the previous day. The implied volatity was 41.94, the open interest changed by 4 which increased total open position to 155
On 5 Feb JINDALSTEL was trading at 1178.00. The strike last trading price was 3.1, which was -1 lower than the previous day. The implied volatity was 43.53, the open interest changed by -6 which decreased total open position to 152
On 4 Feb JINDALSTEL was trading at 1167.30. The strike last trading price was 4.1, which was -0.25 lower than the previous day. The implied volatity was 42.42, the open interest changed by 11 which increased total open position to 158
On 3 Feb JINDALSTEL was trading at 1149.70. The strike last trading price was 4.2, which was -1.9 lower than the previous day. The implied volatity was 39.43, the open interest changed by -22 which decreased total open position to 147
On 2 Feb JINDALSTEL was trading at 1125.10. The strike last trading price was 5.95, which was -5.65 lower than the previous day. The implied volatity was 38.14, the open interest changed by 0 which decreased total open position to 169
On 1 Feb JINDALSTEL was trading at 1102.00. The strike last trading price was 12, which was 2.5 higher than the previous day. The implied volatity was 40.07, the open interest changed by -1 which decreased total open position to 169
On 30 Jan JINDALSTEL was trading at 1132.00. The strike last trading price was 10.3, which was 4.05 higher than the previous day. The implied volatity was 41.53, the open interest changed by 16 which increased total open position to 171
On 29 Jan JINDALSTEL was trading at 1159.60. The strike last trading price was 6.25, which was -3 lower than the previous day. The implied volatity was 42.71, the open interest changed by 9 which increased total open position to 155
On 28 Jan JINDALSTEL was trading at 1119.40. The strike last trading price was 9.25, which was -8.7 lower than the previous day. The implied volatity was 37.96, the open interest changed by 27 which increased total open position to 147
On 27 Jan JINDALSTEL was trading at 1080.70. The strike last trading price was 16.85, which was -6.25 lower than the previous day. The implied volatity was 38.26, the open interest changed by 50 which increased total open position to 119
On 23 Jan JINDALSTEL was trading at 1063.60. The strike last trading price was 23.2, which was 6.15 higher than the previous day. The implied volatity was 35.73, the open interest changed by 33 which increased total open position to 66
On 22 Jan JINDALSTEL was trading at 1076.00. The strike last trading price was 17, which was -10.75 lower than the previous day. The implied volatity was 33.79, the open interest changed by 6 which increased total open position to 33
On 21 Jan JINDALSTEL was trading at 1041.40. The strike last trading price was 27.45, which was 7.15 higher than the previous day. The implied volatity was 34.2, the open interest changed by 3 which increased total open position to 24
On 20 Jan JINDALSTEL was trading at 1039.80. The strike last trading price was 20.3, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 19 Jan JINDALSTEL was trading at 1055.60. The strike last trading price was 20.3, which was -5.05 lower than the previous day. The implied volatity was 29.94, the open interest changed by 3 which increased total open position to 21
On 16 Jan JINDALSTEL was trading at 1042.90. The strike last trading price was 25.35, which was 0.15 higher than the previous day. The implied volatity was 28.88, the open interest changed by 2 which increased total open position to 17
On 14 Jan JINDALSTEL was trading at 1040.70. The strike last trading price was 24.9, which was -15.55 lower than the previous day. The implied volatity was 28.18, the open interest changed by 8 which increased total open position to 18
On 13 Jan JINDALSTEL was trading at 1010.80. The strike last trading price was 40.55, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan JINDALSTEL was trading at 1023.40. The strike last trading price was 40.55, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 9 Jan JINDALSTEL was trading at 1010.30. The strike last trading price was 40.55, which was 8.35 higher than the previous day. The implied volatity was 29.79, the open interest changed by 6 which increased total open position to 10
On 8 Jan JINDALSTEL was trading at 1013.60. The strike last trading price was 32.2, which was -30.25 lower than the previous day. The implied volatity was 23.67, the open interest changed by 2 which increased total open position to 2
On 7 Jan JINDALSTEL was trading at 1074.70. The strike last trading price was 62.45, which was 0 lower than the previous day. The implied volatity was 4.88, the open interest changed by 0 which decreased total open position to 0
On 6 Jan JINDALSTEL was trading at 1079.80. The strike last trading price was 62.45, which was 0 lower than the previous day. The implied volatity was 5.34, the open interest changed by 0 which decreased total open position to 0
On 5 Jan JINDALSTEL was trading at 1081.60. The strike last trading price was 62.45, which was 0 lower than the previous day. The implied volatity was 5.3, the open interest changed by 0 which decreased total open position to 0
On 2 Jan JINDALSTEL was trading at 1080.30. The strike last trading price was 62.45, 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 1 Jan JINDALSTEL was trading at 1068.40. The strike last trading price was 62.45, which was 0 lower than the previous day. The implied volatity was 4.42, the open interest changed by 0 which decreased total open position to 0
On 31 Dec JINDALSTEL was trading at 1053.80. The strike last trading price was 62.45, which was 0 lower than the previous day. The implied volatity was 3.19, the open interest changed by 0 which decreased total open position to 0
On 30 Dec JINDALSTEL was trading at 1021.30. The strike last trading price was 62.45, which was 0 lower than the previous day. The implied volatity was 1.36, the open interest changed by 0 which decreased total open position to 0
On 29 Dec JINDALSTEL was trading at 990.50. The strike last trading price was 62.45, 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 Dec JINDALSTEL was trading at 986.50. The strike last trading price was 62.45, 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 24 Dec JINDALSTEL was trading at 999.00. The strike last trading price was 62.45, 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 Dec JINDALSTEL was trading at 1012.60. The strike last trading price was 62.45, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec JINDALSTEL was trading at 1002.10. The strike last trading price was 62.45, 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 19 Dec JINDALSTEL was trading at 992.60. The strike last trading price was 62.45, 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 Dec JINDALSTEL was trading at 986.00. The strike last trading price was -, which was - 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 JINDALSTEL was trading at 1001.50. The strike last trading price was -, which was - 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 JINDALSTEL was trading at 1011.20. The strike last trading price was 62.45, which was - 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 JINDALSTEL was trading at 1034.00. The strike last trading price was 62.45, 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 JINDALSTEL was trading at 1029.50. The strike last trading price was 62.45, which was 0 lower than the previous day. The implied volatity was 1.92, the open interest changed by 0 which decreased total open position to 0
On 11 Dec JINDALSTEL was trading at 1012.90. The strike last trading price was 62.45, 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 JINDALSTEL was trading at 1008.90. The strike last trading price was 62.45, which was 0 lower than the previous day. The implied volatity was 0.56, the open interest changed by 0 which decreased total open position to 0
On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 62.45, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
On 8 Dec JINDALSTEL was trading at 997.50. The strike last trading price was 62.45, 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 JINDALSTEL was trading at 1006.80. The strike last trading price was 62.45, which was 0 lower than the previous day. The implied volatity was 0.63, the open interest changed by 0 which decreased total open position to 0
On 4 Dec JINDALSTEL was trading at 1005.80. The strike last trading price was 62.45, which was 0 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0
On 3 Dec JINDALSTEL was trading at 1017.90. The strike last trading price was 62.45, which was 0 lower than the previous day. The implied volatity was 1.34, the open interest changed by 0 which decreased total open position to 0
On 2 Dec JINDALSTEL was trading at 1028.80. The strike last trading price was 62.45, which was 0 lower than the previous day. The implied volatity was 1.92, the open interest changed by 0 which decreased total open position to 0
On 1 Dec JINDALSTEL was trading at 1048.00. The strike last trading price was 62.45, which was 0 lower than the previous day. The implied volatity was 2.92, 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 62.45, which was 0 lower than the previous day. The implied volatity was 2.98, 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 62.45, which was 0 lower than the previous day. The implied volatity was 2.53, the open interest changed by 0 which decreased total open position to 0
