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 1030 CE
Delta: 0.54 Vega: 0.91 Theta: -0.73 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1029.50	23 ₹ 14,375	7.75 4843.75	22.98	1,708 10,67,500	85 53,125	400 2,50,000

11 Dec	1012.90	15.2 ₹ 9,500	0.55 343.75	22.57	265 1,65,625	-9 -5,625	316 1,97,500
10 Dec	1008.90	13.8 ₹ 8,625	0.65 406.25	22.96	269 1,68,125	9 5,625	323 2,01,875
9 Dec	1002.80	12.8 ₹ 8,000	0.25 156.25	23.49	420 2,62,500	42 26,250	315 1,96,875
8 Dec	997.50	12.15 ₹ 7,593.75	-4.3 -2687.50	24.12	348 2,17,500	-10 -6,250	275 1,71,875
5 Dec	1006.80	16.6 ₹ 10,375	-1.5 -937.50	22.08	459 2,86,875	21 13,125	285 1,78,125
4 Dec	1005.80	17.9 ₹ 11,187.5	-6.35 -3968.75	24.36	638 3,98,750	53 33,125	265 1,65,625
3 Dec	1017.90	24.6 ₹ 15,375	-6.05 -3781.25	24.17	613 3,83,125	53 33,125	212 1,32,500
2 Dec	1028.80	30.35 ₹ 18,968.75	-11.35 -7093.75	23.63	251 1,56,875	68 42,500	160 1,00,000
1 Dec	1048.00	41.4 ₹ 25,875	0.8 500.00	22.02	71 44,375	-5 -3,125	93 58,125
28 Nov	1044.40	43.25 ₹ 27,031.25	4.4 2750.00	22.07	191 1,19,375	14 8,750	99 61,875
27 Nov	1041.10	38 ₹ 23,750	-1.5 -937.50	21.55	133 83,125	14 8,750	88 55,000
26 Nov	1042.40	38.7 ₹ 24,187.5	8.05 5031.25	21.57	286 1,78,750	-38 -23,750	73 45,625
25 Nov	1022.60	29.85 ₹ 18,656.25	-3.2 -2000.00	23.35	228 1,42,500	88 55,000	112 70,000
24 Nov	1021.30	31 ₹ 19,375	-62.45 -39031.25	24.62	36 22,500	23 14,375	23 14,375
21 Nov	1038.60	93.45 ₹ 58,406.25	0 0.00	-	0 0	0 0	0 0
20 Nov	1069.40	93.45 ₹ 58,406.25	0 0.00	-	0 0	0 0	0 0
19 Nov	1071.00	93.45 ₹ 58,406.25	0 0.00	-	0 0	0 0	0 0
18 Nov	1066.30	93.45 ₹ 58,406.25	0 0.00	-	0 0	0 0	0 0
17 Nov	1080.00	93.45 ₹ 58,406.25	0 0.00	-	0 0	0 0	0 0
14 Nov	1076.20	93.45 ₹ 58,406.25	0 0.00	-	0 0	0 0	0 0
13 Nov	1087.80	93.45 ₹ 58,406.25	0 0.00	-	0 0	0 0	0 0
12 Nov	1079.90	93.45 ₹ 58,406.25	0 0.00	-	0 0	0 0	0 0
11 Nov	1080.20	93.45 ₹ 58,406.25	0 0.00	-	0 0	0 0	0 0
7 Nov	1069.90	93.45 ₹ 58,406.25	0 0.00	-	0 0	0 0	0 0
6 Nov	1045.50	93.45 ₹ 58,406.25	0 0.00	-	0 0	0 0	0 0
4 Nov	1080.70	93.45 ₹ 58,406.25	0 0.00	-	0 0	0 0	0 0
31 Oct	1066.80	93.45 ₹ 58,406.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1070.20	93.45 ₹ 58,406.25	0 0.00	-	0 0	0 0	0 0
29 Oct	1070.60	93.45 ₹ 58,406.25	0 0.00	-	0 0	0 0	0 0

For Jindal Steel & Power Ltd - strike price 1030 expiring on 30DEC2025

Delta for 1030 CE is 0.54

Historical price for 1030 CE is as follows

On 12 Dec JINDALSTEL was trading at 1029.50. The strike last trading price was 23, which was 7.75 higher than the previous day. The implied volatity was 22.98, the open interest changed by 85 which increased total open position to 400

On 11 Dec JINDALSTEL was trading at 1012.90. The strike last trading price was 15.2, which was 0.55 higher than the previous day. The implied volatity was 22.57, the open interest changed by -9 which decreased total open position to 316

On 10 Dec JINDALSTEL was trading at 1008.90. The strike last trading price was 13.8, which was 0.65 higher than the previous day. The implied volatity was 22.96, the open interest changed by 9 which increased total open position to 323

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 12.8, which was 0.25 higher than the previous day. The implied volatity was 23.49, the open interest changed by 42 which increased total open position to 315

On 8 Dec JINDALSTEL was trading at 997.50. The strike last trading price was 12.15, which was -4.3 lower than the previous day. The implied volatity was 24.12, the open interest changed by -10 which decreased total open position to 275

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 16.6, which was -1.5 lower than the previous day. The implied volatity was 22.08, the open interest changed by 21 which increased total open position to 285

On 4 Dec JINDALSTEL was trading at 1005.80. The strike last trading price was 17.9, which was -6.35 lower than the previous day. The implied volatity was 24.36, the open interest changed by 53 which increased total open position to 265

On 3 Dec JINDALSTEL was trading at 1017.90. The strike last trading price was 24.6, which was -6.05 lower than the previous day. The implied volatity was 24.17, the open interest changed by 53 which increased total open position to 212

On 2 Dec JINDALSTEL was trading at 1028.80. The strike last trading price was 30.35, which was -11.35 lower than the previous day. The implied volatity was 23.63, the open interest changed by 68 which increased total open position to 160

On 1 Dec JINDALSTEL was trading at 1048.00. The strike last trading price was 41.4, which was 0.8 higher than the previous day. The implied volatity was 22.02, the open interest changed by -5 which decreased total open position to 93

On 28 Nov JINDALSTEL was trading at 1044.40. The strike last trading price was 43.25, which was 4.4 higher than the previous day. The implied volatity was 22.07, the open interest changed by 14 which increased total open position to 99

On 27 Nov JINDALSTEL was trading at 1041.10. The strike last trading price was 38, which was -1.5 lower than the previous day. The implied volatity was 21.55, the open interest changed by 14 which increased total open position to 88

On 26 Nov JINDALSTEL was trading at 1042.40. The strike last trading price was 38.7, which was 8.05 higher than the previous day. The implied volatity was 21.57, the open interest changed by -38 which decreased total open position to 73

On 25 Nov JINDALSTEL was trading at 1022.60. The strike last trading price was 29.85, which was -3.2 lower than the previous day. The implied volatity was 23.35, the open interest changed by 88 which increased total open position to 112

On 24 Nov JINDALSTEL was trading at 1021.30. The strike last trading price was 31, which was -62.45 lower than the previous day. The implied volatity was 24.62, the open interest changed by 23 which increased total open position to 23

On 21 Nov JINDALSTEL was trading at 1038.60. The strike last trading price was 93.45, 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 20 Nov JINDALSTEL was trading at 1069.40. The strike last trading price was 93.45, 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 Nov JINDALSTEL was trading at 1071.00. The strike last trading price was 93.45, 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 Nov JINDALSTEL was trading at 1066.30. The strike last trading price was 93.45, 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 17 Nov JINDALSTEL was trading at 1080.00. The strike last trading price was 93.45, 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 14 Nov JINDALSTEL was trading at 1076.20. The strike last trading price was 93.45, 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 13 Nov JINDALSTEL was trading at 1087.80. The strike last trading price was 93.45, 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 Nov JINDALSTEL was trading at 1079.90. The strike last trading price was 93.45, 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 Nov JINDALSTEL was trading at 1080.20. The strike last trading price was 93.45, 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 7 Nov JINDALSTEL was trading at 1069.90. The strike last trading price was 93.45, 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 6 Nov JINDALSTEL was trading at 1045.50. The strike last trading price was 93.45, 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 Nov JINDALSTEL was trading at 1080.70. The strike last trading price was 93.45, 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 31 Oct JINDALSTEL was trading at 1066.80. The strike last trading price was 93.45, 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 30 Oct JINDALSTEL was trading at 1070.20. The strike last trading price was 93.45, 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 29 Oct JINDALSTEL was trading at 1070.60. The strike last trading price was 93.45, 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 30DEC2025 1030 PE
Delta: -0.46 Vega: 0.91 Theta: -0.42 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1029.50	18 ₹ 11,250	-10.95 -6843.75	21.95	353 2,20,625	26 16,250	233 1,45,625
11 Dec	1012.90	28.85 ₹ 18,031.25	-4.7 -2937.50	23.68	10 6,250	2 1,250	207 1,29,375
10 Dec	1008.90	34.1 ₹ 21,312.5	-2.65 -1656.25	25.10	31 19,375	-3 -1,875	205 1,28,125
9 Dec	1002.80	37 ₹ 23,125	-4.6 -2875.00	23.95	49 30,625	-4 -2,500	211 1,31,875
8 Dec	997.50	42 ₹ 26,250	8.95 5593.75	25.29	58 36,250	0 0	217 1,35,625
5 Dec	1006.80	32.85 ₹ 20,531.25	-3.4 -2125.00	23.14	99 61,875	6 3,750	215 1,34,375
4 Dec	1005.80	36.75 ₹ 22,968.75	8.1 5062.50	24.32	74 46,250	2 1,250	207 1,29,375
3 Dec	1017.90	28 ₹ 17,500	4.35 2718.75	23.25	155 96,875	-15 -9,375	207 1,29,375
2 Dec	1028.80	23.15 ₹ 14,468.75	6.4 4000.00	23.34	281 1,75,625	6 3,750	222 1,38,750
1 Dec	1048.00	16.9 ₹ 10,562.5	-1.25 -781.25	24.40	117 73,125	21 13,125	215 1,34,375
28 Nov	1044.40	17.3 ₹ 10,812.5	-3.35 -2093.75	23.88	250 1,56,250	26 16,250	194 1,21,250
27 Nov	1041.10	20.9 ₹ 13,062.5	0.7 437.50	24.23	259 1,61,875	74 46,250	168 1,05,000
26 Nov	1042.40	20.4 ₹ 12,750	-8.8 -5500.00	23.61	368 2,30,000	9 5,625	95 59,375
25 Nov	1022.60	30 ₹ 18,750	-1.45 -906.25	24.13	162 1,01,250	61 38,125	88 55,000
24 Nov	1021.30	34 ₹ 21,250	7 4375.00	26.28	35 21,875	12 7,500	29 18,125
21 Nov	1038.60	27 ₹ 16,875	10.2 6375.00	27.21	5 3,125	2 1,250	17 10,625
20 Nov	1069.40	16.75 ₹ 10,468.75	-1.55 -968.75	26.42	6 3,750	5 3,125	15 9,375
19 Nov	1071.00	18.3 ₹ 11,437.5	-3.75 -2343.75	27.38	7 4,375	4 2,500	10 6,250
18 Nov	1066.30	22.05 ₹ 13,781.25	-0.95 -593.75	29.55	6 3,750	5 3,125	6 3,750
17 Nov	1080.00	23 ₹ 14,375	-16.15 -10093.75	-	0 0	0 0	0 0
14 Nov	1076.20	23 ₹ 14,375	-16.15 -10093.75	-	0 0	0 0	0 0
13 Nov	1087.80	23 ₹ 14,375	-16.15 -10093.75	-	0 0	0 0	0 0
12 Nov	1079.90	23 ₹ 14,375	-16.15 -10093.75	-	0 0	0 0	0 0
11 Nov	1080.20	23 ₹ 14,375	-16.15 -10093.75	-	0 0	0 0	0 0
7 Nov	1069.90	23 ₹ 14,375	-16.15 -10093.75	-	0 0	1 625	0 0
6 Nov	1045.50	23 ₹ 14,375	-16.15 -10093.75	23.54	1 625	0 0	0 0
4 Nov	1080.70	39.15 ₹ 24,468.75	0 0.00	4.16	0 0	0 0	0 0
31 Oct	1066.80	39.15 ₹ 24,468.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1070.20	39.15 ₹ 24,468.75	0 0.00	3.69	0 0	0 0	0 0
29 Oct	1070.60	39.15 ₹ 24,468.75	0 0.00	3.92	0 0	0 0	0 0

For Jindal Steel & Power Ltd - strike price 1030 expiring on 30DEC2025

Delta for 1030 PE is -0.46

Historical price for 1030 PE is as follows

On 12 Dec JINDALSTEL was trading at 1029.50. The strike last trading price was 18, which was -10.95 lower than the previous day. The implied volatity was 21.95, the open interest changed by 26 which increased total open position to 233

On 11 Dec JINDALSTEL was trading at 1012.90. The strike last trading price was 28.85, which was -4.7 lower than the previous day. The implied volatity was 23.68, the open interest changed by 2 which increased total open position to 207

On 10 Dec JINDALSTEL was trading at 1008.90. The strike last trading price was 34.1, which was -2.65 lower than the previous day. The implied volatity was 25.10, the open interest changed by -3 which decreased total open position to 205

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 37, which was -4.6 lower than the previous day. The implied volatity was 23.95, the open interest changed by -4 which decreased total open position to 211

On 8 Dec JINDALSTEL was trading at 997.50. The strike last trading price was 42, which was 8.95 higher than the previous day. The implied volatity was 25.29, the open interest changed by 0 which decreased total open position to 217

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 32.85, which was -3.4 lower than the previous day. The implied volatity was 23.14, the open interest changed by 6 which increased total open position to 215

On 4 Dec JINDALSTEL was trading at 1005.80. The strike last trading price was 36.75, which was 8.1 higher than the previous day. The implied volatity was 24.32, the open interest changed by 2 which increased total open position to 207

On 3 Dec JINDALSTEL was trading at 1017.90. The strike last trading price was 28, which was 4.35 higher than the previous day. The implied volatity was 23.25, the open interest changed by -15 which decreased total open position to 207

On 2 Dec JINDALSTEL was trading at 1028.80. The strike last trading price was 23.15, which was 6.4 higher than the previous day. The implied volatity was 23.34, the open interest changed by 6 which increased total open position to 222

On 1 Dec JINDALSTEL was trading at 1048.00. The strike last trading price was 16.9, which was -1.25 lower than the previous day. The implied volatity was 24.40, the open interest changed by 21 which increased total open position to 215

On 28 Nov JINDALSTEL was trading at 1044.40. The strike last trading price was 17.3, which was -3.35 lower than the previous day. The implied volatity was 23.88, the open interest changed by 26 which increased total open position to 194

On 27 Nov JINDALSTEL was trading at 1041.10. The strike last trading price was 20.9, which was 0.7 higher than the previous day. The implied volatity was 24.23, the open interest changed by 74 which increased total open position to 168

On 26 Nov JINDALSTEL was trading at 1042.40. The strike last trading price was 20.4, which was -8.8 lower than the previous day. The implied volatity was 23.61, the open interest changed by 9 which increased total open position to 95

On 25 Nov JINDALSTEL was trading at 1022.60. The strike last trading price was 30, which was -1.45 lower than the previous day. The implied volatity was 24.13, the open interest changed by 61 which increased total open position to 88

On 24 Nov JINDALSTEL was trading at 1021.30. The strike last trading price was 34, which was 7 higher than the previous day. The implied volatity was 26.28, the open interest changed by 12 which increased total open position to 29

On 21 Nov JINDALSTEL was trading at 1038.60. The strike last trading price was 27, which was 10.2 higher than the previous day. The implied volatity was 27.21, the open interest changed by 2 which increased total open position to 17

On 20 Nov JINDALSTEL was trading at 1069.40. The strike last trading price was 16.75, which was -1.55 lower than the previous day. The implied volatity was 26.42, the open interest changed by 5 which increased total open position to 15

On 19 Nov JINDALSTEL was trading at 1071.00. The strike last trading price was 18.3, which was -3.75 lower than the previous day. The implied volatity was 27.38, the open interest changed by 4 which increased total open position to 10

On 18 Nov JINDALSTEL was trading at 1066.30. The strike last trading price was 22.05, which was -0.95 lower than the previous day. The implied volatity was 29.55, the open interest changed by 5 which increased total open position to 6

On 17 Nov JINDALSTEL was trading at 1080.00. The strike last trading price was 23, which was -16.15 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 JINDALSTEL was trading at 1076.20. The strike last trading price was 23, which was -16.15 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 JINDALSTEL was trading at 1087.80. The strike last trading price was 23, which was -16.15 lower 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 23, which was -16.15 lower 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 23, which was -16.15 lower 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 23, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov JINDALSTEL was trading at 1045.50. The strike last trading price was 23, which was -16.15 lower than the previous day. The implied volatity was 23.54, 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 39.15, which was 0 lower than the previous day. The implied volatity was 4.16, 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 39.15, 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 30 Oct JINDALSTEL was trading at 1070.20. The strike last trading price was 39.15, which was 0 lower than the previous day. The implied volatity was 3.69, 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 39.15, which was 0 lower than the previous day. The implied volatity was 3.92, 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