JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
24 Apr 2026 04:10 PM IST
| JINDALSTEL 28-Apr-2026 (4d) 1040 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1256.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 1254.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 1278.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 1288.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 1287.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1270.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1228.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1221.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1218.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1219.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1199.60 | 104.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1213.10 | 104.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1168.20 | 104.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1134.00 | 104.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1137.90 | 104.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1137.40 | 104.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1113.10 | 104.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1131.40 | 104.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1143.00 | 104.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1120.60 | 104.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1106.20 | 104.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1186.50 | 104.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1138.10 | 104.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1179.20 | 104.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1157.30 | 104.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1133.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1143.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1225.00 | 104.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1187.00 | 104.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1187.20 | 104.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1144.10 | 104.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1167.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1149.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1125.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1102.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1132.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1159.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Jindal Steel & Power Ltd - strike price 1040 expiring on 28APR2026
Delta for 1040 CE is -
Historical price for 1040 CE is as follows
On 24 Apr JINDALSTEL was trading at 1256.00. The strike last trading price was 0, 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 Apr JINDALSTEL was trading at 1254.50. The strike last trading price was 0, 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 22 Apr JINDALSTEL was trading at 1278.60. The strike last trading price was 0, 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 21 Apr JINDALSTEL was trading at 1288.80. The strike last trading price was 0, 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 Apr JINDALSTEL was trading at 1287.70. The strike last trading price was 0, 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 Apr JINDALSTEL was trading at 1270.00. The strike last trading price was 0, 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 16 Apr JINDALSTEL was trading at 1228.30. The strike last trading price was 0, 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 Apr JINDALSTEL was trading at 1221.30. The strike last trading price was 0, 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 Apr JINDALSTEL was trading at 1218.50. The strike last trading price was 0, 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 Apr JINDALSTEL was trading at 1219.20. The strike last trading price was 0, 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 Apr JINDALSTEL was trading at 1199.60. The strike last trading price was 104.4, 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 Apr JINDALSTEL was trading at 1213.10. The strike last trading price was 104.4, 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 Apr JINDALSTEL was trading at 1168.20. The strike last trading price was 104.4, 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 Apr JINDALSTEL was trading at 1134.00. The strike last trading price was 104.4, 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 Apr JINDALSTEL was trading at 1137.90. The strike last trading price was 104.4, 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 Apr JINDALSTEL was trading at 1137.40. The strike last trading price was 104.4, 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 Mar JINDALSTEL was trading at 1113.10. The strike last trading price was 104.4, 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 Mar JINDALSTEL was trading at 1131.40. The strike last trading price was 104.4, 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 Mar JINDALSTEL was trading at 1143.00. The strike last trading price was 104.4, 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 Mar JINDALSTEL was trading at 1120.60. The strike last trading price was 104.4, 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 Mar JINDALSTEL was trading at 1106.20. The strike last trading price was 104.4, 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 Mar JINDALSTEL was trading at 1186.50. The strike last trading price was 104.4, 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 Mar JINDALSTEL was trading at 1138.10. The strike last trading price was 104.4, 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 Mar JINDALSTEL was trading at 1179.20. The strike last trading price was 104.4, 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 Mar JINDALSTEL was trading at 1157.30. The strike last trading price was 104.4, 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 16 Mar JINDALSTEL was trading at 1133.00. 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 13 Mar JINDALSTEL was trading at 1143.30. 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 12 Mar JINDALSTEL was trading at 1225.00. The strike last trading price was 104.4, 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 Mar JINDALSTEL was trading at 1187.00. The strike last trading price was 104.4, 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 Mar JINDALSTEL was trading at 1187.20. The strike last trading price was 104.4, 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 Mar JINDALSTEL was trading at 1144.10. The strike last trading price was 104.4, 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 Feb JINDALSTEL was trading at 1167.30. 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 3 Feb JINDALSTEL was trading at 1149.70. The strike last trading price was 0, 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 Feb JINDALSTEL was trading at 1125.10. The strike last trading price was 0, 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 Feb JINDALSTEL was trading at 1102.00. The strike last trading price was 0, 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 Jan JINDALSTEL was trading at 1132.00. The strike last trading price was 0, 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 Jan JINDALSTEL was trading at 1159.60. The strike last trading price was 0, 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 28-Apr-2026 (4d) 1040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.04
Gamma: 0.00012
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1256.00 | 0.1 | 0 | 65.23 | 2 | -1 | 12 |
| 23 Apr | 1254.50 | 0.1 | -0.24999999999999997 | 58.37 | 7 | -3 | 13 |
| 22 Apr | 1278.60 | 0.35 | 0.35 | 65.3 | 0 | 0 | 16 |
| 21 Apr | 1288.80 | 0.35 | -0.10000000000000003 | 65.3 | 2 | -1 | 17 |
| 20 Apr | 1287.70 | 0.45 | -0.24999999999999994 | 61.85 | 1 | 0 | 18 |
| 17 Apr | 1270.00 | 0.7 | -0.9000000000000001 | 54.27 | 5 | 0 | 20 |
| 16 Apr | 1228.30 | 1.6 | 1.25 | 47.33 | 0 | 0 | 20 |
| 15 Apr | 1221.30 | 1.6 | -0.3999999999999999 | 47.33 | 6 | 1 | 21 |
| 13 Apr | 1218.50 | 2.05 | 0.04999999999999982 | 46.65 | 21 | -1 | 21 |
| 10 Apr | 1219.20 | 2 | -0.7000000000000002 | 42.52 | 2 | 0 | 23 |
| 9 Apr | 1199.60 | 2.7 | 0.1 | 40.72 | 8 | 2 | 24 |
| 8 Apr | 1213.10 | 2.6 | -5.65 | 42.92 | 46 | -26 | 21 |
| 7 Apr | 1168.20 | 7.9 | -7 | 44.53 | 66 | 8 | 47 |
| 6 Apr | 1134.00 | 14.9 | 2.75 | 46.89 | 51 | 1 | 39 |
| 2 Apr | 1137.90 | 12.45 | 0.05 | 42.1 | 39 | 1 | 36 |
| 1 Apr | 1137.40 | 12 | -2.2 | 39.44 | 65 | 20 | 36 |
| 30 Mar | 1113.10 | 14.2 | -0.3 | - | 0 | 0 | 0 |
| 27 Mar | 1131.40 | 14.2 | -0.3 | 37.97 | 4 | 1 | 17 |
| 25 Mar | 1143.00 | 14.5 | -4.5 | 39.4 | 47 | 14 | 15 |
| 24 Mar | 1120.60 | 19 | -28.8 | 40.33 | 1 | 0 | 0 |
| 23 Mar | 1106.20 | 47.8 | 0 | 6.17 | 0 | 0 | 0 |
| 20 Mar | 1186.50 | 47.8 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1138.10 | 47.8 | 0 | 8.67 | 0 | 0 | 0 |
| 18 Mar | 1179.20 | 47.8 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1157.30 | 47.8 | 0 | 9.15 | 0 | 0 | 0 |
| 16 Mar | 1133.00 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 1143.30 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 1225.00 | 47.8 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1187.00 | 47.8 | 0 | 10.06 | 0 | 0 | 0 |
| 10 Mar | 1187.20 | 47.8 | 0 | 10.24 | 0 | 0 | 0 |
| 9 Mar | 1144.10 | 47.8 | 0 | 7.83 | 0 | 0 | 0 |
| 4 Feb | 1167.30 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 1149.70 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 1125.10 | 0 | 0 | 5.65 | 0 | 0 | 0 |
| 1 Feb | 1102.00 | 0 | 0 | 5.31 | 0 | 0 | 0 |
| 30 Jan | 1132.00 | 0 | 0 | 6.13 | 0 | 0 | 0 |
| 29 Jan | 1159.60 | 0 | 0 | 5.43 | 0 | 0 | 0 |
For Jindal Steel & Power Ltd - strike price 1040 expiring on 28APR2026
Delta for 1040 PE is 0
Historical price for 1040 PE is as follows
On 24 Apr JINDALSTEL was trading at 1256.00. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 65.23, the open interest changed by -1 which decreased total open position to 12
On 23 Apr JINDALSTEL was trading at 1254.50. The strike last trading price was 0.1, which was -0.24999999999999997 lower than the previous day. The implied volatity was 58.37, the open interest changed by -3 which decreased total open position to 13
On 22 Apr JINDALSTEL was trading at 1278.60. The strike last trading price was 0.35, which was 0.35 higher than the previous day. The implied volatity was 65.3, the open interest changed by 0 which decreased total open position to 16
On 21 Apr JINDALSTEL was trading at 1288.80. The strike last trading price was 0.35, which was -0.10000000000000003 lower than the previous day. The implied volatity was 65.3, the open interest changed by -1 which decreased total open position to 17
On 20 Apr JINDALSTEL was trading at 1287.70. The strike last trading price was 0.45, which was -0.24999999999999994 lower than the previous day. The implied volatity was 61.85, the open interest changed by 0 which decreased total open position to 18
On 17 Apr JINDALSTEL was trading at 1270.00. The strike last trading price was 0.7, which was -0.9000000000000001 lower than the previous day. The implied volatity was 54.27, the open interest changed by 0 which decreased total open position to 20
On 16 Apr JINDALSTEL was trading at 1228.30. The strike last trading price was 1.6, which was 1.25 higher than the previous day. The implied volatity was 47.33, the open interest changed by 0 which decreased total open position to 20
On 15 Apr JINDALSTEL was trading at 1221.30. The strike last trading price was 1.6, which was -0.3999999999999999 lower than the previous day. The implied volatity was 47.33, the open interest changed by 1 which increased total open position to 21
On 13 Apr JINDALSTEL was trading at 1218.50. The strike last trading price was 2.05, which was 0.04999999999999982 higher than the previous day. The implied volatity was 46.65, the open interest changed by -1 which decreased total open position to 21
On 10 Apr JINDALSTEL was trading at 1219.20. The strike last trading price was 2, which was -0.7000000000000002 lower than the previous day. The implied volatity was 42.52, the open interest changed by 0 which decreased total open position to 23
On 9 Apr JINDALSTEL was trading at 1199.60. The strike last trading price was 2.7, which was 0.1 higher than the previous day. The implied volatity was 40.72, the open interest changed by 2 which increased total open position to 24
On 8 Apr JINDALSTEL was trading at 1213.10. The strike last trading price was 2.6, which was -5.65 lower than the previous day. The implied volatity was 42.92, the open interest changed by -26 which decreased total open position to 21
On 7 Apr JINDALSTEL was trading at 1168.20. The strike last trading price was 7.9, which was -7 lower than the previous day. The implied volatity was 44.53, the open interest changed by 8 which increased total open position to 47
On 6 Apr JINDALSTEL was trading at 1134.00. The strike last trading price was 14.9, which was 2.75 higher than the previous day. The implied volatity was 46.89, the open interest changed by 1 which increased total open position to 39
On 2 Apr JINDALSTEL was trading at 1137.90. The strike last trading price was 12.45, which was 0.05 higher than the previous day. The implied volatity was 42.1, the open interest changed by 1 which increased total open position to 36
On 1 Apr JINDALSTEL was trading at 1137.40. The strike last trading price was 12, which was -2.2 lower than the previous day. The implied volatity was 39.44, the open interest changed by 20 which increased total open position to 36
On 30 Mar JINDALSTEL was trading at 1113.10. The strike last trading price was 14.2, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar JINDALSTEL was trading at 1131.40. The strike last trading price was 14.2, which was -0.3 lower than the previous day. The implied volatity was 37.97, the open interest changed by 1 which increased total open position to 17
On 25 Mar JINDALSTEL was trading at 1143.00. The strike last trading price was 14.5, which was -4.5 lower than the previous day. The implied volatity was 39.4, the open interest changed by 14 which increased total open position to 15
On 24 Mar JINDALSTEL was trading at 1120.60. The strike last trading price was 19, which was -28.8 lower than the previous day. The implied volatity was 40.33, the open interest changed by 0 which decreased total open position to 0
On 23 Mar JINDALSTEL was trading at 1106.20. The strike last trading price was 47.8, which was 0 lower than the previous day. The implied volatity was 6.17, the open interest changed by 0 which decreased total open position to 0
On 20 Mar JINDALSTEL was trading at 1186.50. The strike last trading price was 47.8, 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 19 Mar JINDALSTEL was trading at 1138.10. The strike last trading price was 47.8, which was 0 lower than the previous day. The implied volatity was 8.67, the open interest changed by 0 which decreased total open position to 0
On 18 Mar JINDALSTEL was trading at 1179.20. The strike last trading price was 47.8, 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 17 Mar JINDALSTEL was trading at 1157.30. The strike last trading price was 47.8, which was 0 lower than the previous day. The implied volatity was 9.15, the open interest changed by 0 which decreased total open position to 0
On 16 Mar JINDALSTEL was trading at 1133.00. 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 13 Mar JINDALSTEL was trading at 1143.30. 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 12 Mar JINDALSTEL was trading at 1225.00. The strike last trading price was 47.8, 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 11 Mar JINDALSTEL was trading at 1187.00. The strike last trading price was 47.8, which was 0 lower than the previous day. The implied volatity was 10.06, the open interest changed by 0 which decreased total open position to 0
On 10 Mar JINDALSTEL was trading at 1187.20. The strike last trading price was 47.8, which was 0 lower than the previous day. The implied volatity was 10.24, the open interest changed by 0 which decreased total open position to 0
On 9 Mar JINDALSTEL was trading at 1144.10. The strike last trading price was 47.8, which was 0 lower than the previous day. The implied volatity was 7.83, the open interest changed by 0 which decreased total open position to 0
On 4 Feb JINDALSTEL was trading at 1167.30. 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 3 Feb JINDALSTEL was trading at 1149.70. The strike last trading price was 0, 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 Feb JINDALSTEL was trading at 1125.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.65, the open interest changed by 0 which decreased total open position to 0
On 1 Feb JINDALSTEL was trading at 1102.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.31, the open interest changed by 0 which decreased total open position to 0
On 30 Jan JINDALSTEL was trading at 1132.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.13, the open interest changed by 0 which decreased total open position to 0
On 29 Jan JINDALSTEL was trading at 1159.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.43, the open interest changed by 0 which decreased total open position to 0
