JINDALSTEL

Jindal Steel & Power Ltd

1010.3 -3.30 (-0.33%)

L: 1003.7 H: 1021.2

Back to Option Chain

Historical option data for JINDALSTEL
09 Jan 2026 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 27-JAN-2026 1050 CE
Delta: 0.30 Vega: 0.78 Theta: -0.65 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1010.30	10.85 ₹ 6,781.25	-2.05 -1281.25	26.33	1,016 6,35,000	-33 -20,625	452 2,82,500

8 Jan	1013.60	12.45 ₹ 7,781.25	-29.2 -18250.00	28.00	2,010 12,56,250	161 1,00,625	484 3,02,500
7 Jan	1074.70	41.1 ₹ 25,687.5	-4.55 -2843.75	23.53	43 26,875	-2 -1,250	322 2,01,250
6 Jan	1079.80	45.5 ₹ 28,437.5	-0.8 -500.00	21.99	121 75,625	-57 -35,625	324 2,02,500
5 Jan	1081.60	46.3 ₹ 28,937.5	-1.5 -937.50	22.10	39 24,375	-8 -5,000	380 2,37,500
2 Jan	1080.30	46.15 ₹ 28,843.75	5.9 3687.50	20.70	692 4,32,500	-36 -22,500	389 2,43,125
1 Jan	1068.40	39.25 ₹ 24,531.25	5.6 3500.00	22.28	862 5,38,750	-92 -57,500	429 2,68,125
31 Dec	1053.80	33.2 ₹ 20,750	12.65 7906.25	25.75	3,765 23,53,125	267 1,66,875	515 3,21,875
30 Dec	1021.30	21.1 ₹ 13,187.5	9.15 5718.75	26.83	1,062 6,63,750	56 35,000	251 1,56,875
29 Dec	990.50	11.85 ₹ 7,406.25	2.45 1531.25	27.24	861 5,38,125	117 73,125	192 1,20,000
26 Dec	986.50	9.3 ₹ 5,812.5	-3.25 -2031.25	24.08	145 90,625	-10 -6,250	75 46,875
24 Dec	999.00	12.1 ₹ 7,562.5	-5.75 -3593.75	22.89	137 85,625	29 18,125	87 54,375
23 Dec	1012.60	17.8 ₹ 11,125	1.8 1125.00	22.83	37 23,125	8 5,000	59 36,875
22 Dec	1002.10	15.85 ₹ 9,906.25	1.5 937.50	24.32	71 44,375	17 10,625	52 32,500
19 Dec	992.60	14.5 ₹ 9,062.5	2.8 1750.00	24.73	18 11,250	4 2,500	30 18,750
18 Dec	986.00	11.7 ₹ 7,312.5	-9.8 -6125.00	23.29	54 33,750	7 4,375	26 16,250
17 Dec	1001.50	21.5 ₹ 13,437.5	-10.6 -6625.00	28.16	3 1,875	1 625	19 11,875
16 Dec	1011.20	32.7 ₹ 20,437.5	0.2 125.00	-	0 0	0 0	18 11,250
15 Dec	1034.00	32.7 ₹ 20,437.5	0.2 125.00	25.39	43 26,875	4 2,500	18 11,250
12 Dec	1029.50	32.5 ₹ 20,312.5	8.05 5031.25	24.82	4 2,500	2 1,250	14 8,750
11 Dec	1012.90	24.45 ₹ 15,281.25	-2.55 -1593.75	-	0 0	0 0	12 7,500
10 Dec	1008.90	24.45 ₹ 15,281.25	-2.55 -1593.75	-	0 0	0 0	12 7,500
9 Dec	1002.80	24.45 ₹ 15,281.25	-2.55 -1593.75	-	0 0	2 1,250	0 0
8 Dec	997.50	24.45 ₹ 15,281.25	-2.55 -1593.75	27.82	4 2,500	2 1,250	12 7,500
5 Dec	1006.80	27 ₹ 16,875	1 625.00	25.16	1 625	0 0	10 6,250
4 Dec	1005.80	26 ₹ 16,250	-20.15 -12593.75	25.29	5 3,125	-1 -625	7 4,375
3 Dec	1017.90	46.15 ₹ 28,843.75	-6.15 -3843.75	-	0 0	0 0	0 0
2 Dec	1028.80	46.15 ₹ 28,843.75	-6.15 -3843.75	-	0 0	0 0	0 0
1 Dec	1048.00	46.15 ₹ 28,843.75	-6.15 -3843.75	-	0 0	0 0	0 0
28 Nov	1044.40	46.15 ₹ 28,843.75	-6.15 -3843.75	-	0 0	0 0	0 0
27 Nov	1041.10	46.15 ₹ 28,843.75	-6.15 -3843.75	-	0 0	8 5,000	0 0
26 Nov	1042.40	46.15 ₹ 28,843.75	-6.15 -3843.75	24.45	8 5,000	7 4,375	7 4,375

For Jindal Steel & Power Ltd - strike price 1050 expiring on 27JAN2026

Delta for 1050 CE is 0.30

Historical price for 1050 CE is as follows

On 9 Jan JINDALSTEL was trading at 1010.30. The strike last trading price was 10.85, which was -2.05 lower than the previous day. The implied volatity was 26.33, the open interest changed by -33 which decreased total open position to 452

On 8 Jan JINDALSTEL was trading at 1013.60. The strike last trading price was 12.45, which was -29.2 lower than the previous day. The implied volatity was 28.00, the open interest changed by 161 which increased total open position to 484

On 7 Jan JINDALSTEL was trading at 1074.70. The strike last trading price was 41.1, which was -4.55 lower than the previous day. The implied volatity was 23.53, the open interest changed by -2 which decreased total open position to 322

On 6 Jan JINDALSTEL was trading at 1079.80. The strike last trading price was 45.5, which was -0.8 lower than the previous day. The implied volatity was 21.99, the open interest changed by -57 which decreased total open position to 324

On 5 Jan JINDALSTEL was trading at 1081.60. The strike last trading price was 46.3, which was -1.5 lower than the previous day. The implied volatity was 22.10, the open interest changed by -8 which decreased total open position to 380

On 2 Jan JINDALSTEL was trading at 1080.30. The strike last trading price was 46.15, which was 5.9 higher than the previous day. The implied volatity was 20.70, the open interest changed by -36 which decreased total open position to 389

On 1 Jan JINDALSTEL was trading at 1068.40. The strike last trading price was 39.25, which was 5.6 higher than the previous day. The implied volatity was 22.28, the open interest changed by -92 which decreased total open position to 429

On 31 Dec JINDALSTEL was trading at 1053.80. The strike last trading price was 33.2, which was 12.65 higher than the previous day. The implied volatity was 25.75, the open interest changed by 267 which increased total open position to 515

On 30 Dec JINDALSTEL was trading at 1021.30. The strike last trading price was 21.1, which was 9.15 higher than the previous day. The implied volatity was 26.83, the open interest changed by 56 which increased total open position to 251

On 29 Dec JINDALSTEL was trading at 990.50. The strike last trading price was 11.85, which was 2.45 higher than the previous day. The implied volatity was 27.24, the open interest changed by 117 which increased total open position to 192

On 26 Dec JINDALSTEL was trading at 986.50. The strike last trading price was 9.3, which was -3.25 lower than the previous day. The implied volatity was 24.08, the open interest changed by -10 which decreased total open position to 75

On 24 Dec JINDALSTEL was trading at 999.00. The strike last trading price was 12.1, which was -5.75 lower than the previous day. The implied volatity was 22.89, the open interest changed by 29 which increased total open position to 87

On 23 Dec JINDALSTEL was trading at 1012.60. The strike last trading price was 17.8, which was 1.8 higher than the previous day. The implied volatity was 22.83, the open interest changed by 8 which increased total open position to 59

On 22 Dec JINDALSTEL was trading at 1002.10. The strike last trading price was 15.85, which was 1.5 higher than the previous day. The implied volatity was 24.32, the open interest changed by 17 which increased total open position to 52

On 19 Dec JINDALSTEL was trading at 992.60. The strike last trading price was 14.5, which was 2.8 higher than the previous day. The implied volatity was 24.73, the open interest changed by 4 which increased total open position to 30

On 18 Dec JINDALSTEL was trading at 986.00. The strike last trading price was 11.7, which was -9.8 lower than the previous day. The implied volatity was 23.29, the open interest changed by 7 which increased total open position to 26

On 17 Dec JINDALSTEL was trading at 1001.50. The strike last trading price was 21.5, which was -10.6 lower than the previous day. The implied volatity was 28.16, the open interest changed by 1 which increased total open position to 19

On 16 Dec JINDALSTEL was trading at 1011.20. The strike last trading price was 32.7, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 15 Dec JINDALSTEL was trading at 1034.00. The strike last trading price was 32.7, which was 0.2 higher than the previous day. The implied volatity was 25.39, the open interest changed by 4 which increased total open position to 18

On 12 Dec JINDALSTEL was trading at 1029.50. The strike last trading price was 32.5, which was 8.05 higher than the previous day. The implied volatity was 24.82, the open interest changed by 2 which increased total open position to 14

On 11 Dec JINDALSTEL was trading at 1012.90. The strike last trading price was 24.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 10 Dec JINDALSTEL was trading at 1008.90. The strike last trading price was 24.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 24.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Dec JINDALSTEL was trading at 997.50. The strike last trading price was 24.45, which was -2.55 lower than the previous day. The implied volatity was 27.82, the open interest changed by 2 which increased total open position to 12

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 27, which was 1 higher than the previous day. The implied volatity was 25.16, the open interest changed by 0 which decreased total open position to 10

On 4 Dec JINDALSTEL was trading at 1005.80. The strike last trading price was 26, which was -20.15 lower than the previous day. The implied volatity was 25.29, the open interest changed by -1 which decreased total open position to 7

On 3 Dec JINDALSTEL was trading at 1017.90. The strike last trading price was 46.15, which was -6.15 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 46.15, which was -6.15 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 46.15, which was -6.15 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 46.15, which was -6.15 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 46.15, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 26 Nov JINDALSTEL was trading at 1042.40. The strike last trading price was 46.15, which was -6.15 lower than the previous day. The implied volatity was 24.45, the open interest changed by 7 which increased total open position to 7

JINDALSTEL 27JAN2026 1050 PE
Delta: -0.70 Vega: 0.78 Theta: -0.37 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1010.30	44.5 ₹ 27,812.5	-0.1 -62.50	26.48	123 76,875	-17 -10,625	353 2,20,625
8 Jan	1013.60	45.95 ₹ 28,718.75	30.95 19343.75	26.71	2,929 18,30,625	-56 -35,000	663 4,14,375
7 Jan	1074.70	14.75 ₹ 9,218.75	1.95 1218.75	27.36	750 4,68,750	206 1,28,750	719 4,49,375
6 Jan	1079.80	12.95 ₹ 8,093.75	0.25 156.25	27.12	588 3,67,500	133 83,125	513 3,20,625
5 Jan	1081.60	12.6 ₹ 7,875	-0.95 -593.75	26.24	542 3,38,750	22 13,750	397 2,48,125
2 Jan	1080.30	13.3 ₹ 8,312.5	-4.7 -2937.50	25.32	635 3,96,875	51 31,875	376 2,35,000
1 Jan	1068.40	18.1 ₹ 11,312.5	-8.05 -5031.25	25.61	812 5,07,500	-53 -33,125	323 2,01,875
31 Dec	1053.80	26.75 ₹ 16,718.75	-14.9 -9312.50	26.80	1,984 12,40,000	310 1,93,750	368 2,30,000
30 Dec	1021.30	41.65 ₹ 26,031.25	-23.25 -14531.25	26.17	29 18,125	25 15,625	58 36,250
29 Dec	990.50	64.9 ₹ 40,562.5	1.9 1187.50	28.70	24 15,000	23 14,375	33 20,625
26 Dec	986.50	63 ₹ 39,375	10 6250.00	22.68	6 3,750	5 3,125	9 5,625
24 Dec	999.00	53 ₹ 33,125	-15.75 -9843.75	21.18	4 2,500	2 1,250	2 1,250
23 Dec	1012.60	68.75 ₹ 42,968.75	0 0.00	-	0 0	0 0	0 0
22 Dec	1002.10	68.75 ₹ 42,968.75	0 0.00	-	0 0	0 0	0 0
19 Dec	992.60	68.75 ₹ 42,968.75	0 0.00	-	0 0	0 0	0 0
18 Dec	986.00	68.75 ₹ 42,968.75	0 0.00	-	0 0	0 0	0 0
17 Dec	1001.50	68.75 ₹ 42,968.75	0 0.00	-	0 0	0 0	0 0
16 Dec	1011.20	68.75 ₹ 42,968.75	0 0.00	-	0 0	0 0	0 0
15 Dec	1034.00	68.75 ₹ 42,968.75	0 0.00	-	0 0	0 0	0 0
12 Dec	1029.50	68.75 ₹ 42,968.75	0 0.00	-	0 0	0 0	0 0
11 Dec	1012.90	68.75 ₹ 42,968.75	0 0.00	-	0 0	0 0	0 0
10 Dec	1008.90	68.75 ₹ 42,968.75	0 0.00	-	0 0	0 0	0 0
9 Dec	1002.80	68.75 ₹ 42,968.75	0 0.00	-	0 0	0 0	0 0
8 Dec	997.50	68.75 ₹ 42,968.75	0 0.00	-	0 0	0 0	0 0
5 Dec	1006.80	68.75 ₹ 42,968.75	0 0.00	-	0 0	0 0	0 0
4 Dec	1005.80	68.75 ₹ 42,968.75	0 0.00	-	0 0	0 0	0 0
3 Dec	1017.90	68.75 ₹ 42,968.75	0 0.00	-	0 0	0 0	0 0
2 Dec	1028.80	68.75 ₹ 42,968.75	0 0.00	-	0 0	0 0	0 0
1 Dec	1048.00	68.75 ₹ 42,968.75	0 0.00	1.04	0 0	0 0	0 0
28 Nov	1044.40	68.75 ₹ 42,968.75	0 0.00	1.14	0 0	0 0	0 0
27 Nov	1041.10	68.75 ₹ 42,968.75	0 0.00	0.62	0 0	0 0	0 0
26 Nov	1042.40	68.75 ₹ 42,968.75	0 0.00	0.64	0 0	0 0	0 0

For Jindal Steel & Power Ltd - strike price 1050 expiring on 27JAN2026

Delta for 1050 PE is -0.70

Historical price for 1050 PE is as follows

On 9 Jan JINDALSTEL was trading at 1010.30. The strike last trading price was 44.5, which was -0.1 lower than the previous day. The implied volatity was 26.48, the open interest changed by -17 which decreased total open position to 353

On 8 Jan JINDALSTEL was trading at 1013.60. The strike last trading price was 45.95, which was 30.95 higher than the previous day. The implied volatity was 26.71, the open interest changed by -56 which decreased total open position to 663

On 7 Jan JINDALSTEL was trading at 1074.70. The strike last trading price was 14.75, which was 1.95 higher than the previous day. The implied volatity was 27.36, the open interest changed by 206 which increased total open position to 719

On 6 Jan JINDALSTEL was trading at 1079.80. The strike last trading price was 12.95, which was 0.25 higher than the previous day. The implied volatity was 27.12, the open interest changed by 133 which increased total open position to 513

On 5 Jan JINDALSTEL was trading at 1081.60. The strike last trading price was 12.6, which was -0.95 lower than the previous day. The implied volatity was 26.24, the open interest changed by 22 which increased total open position to 397

On 2 Jan JINDALSTEL was trading at 1080.30. The strike last trading price was 13.3, which was -4.7 lower than the previous day. The implied volatity was 25.32, the open interest changed by 51 which increased total open position to 376

On 1 Jan JINDALSTEL was trading at 1068.40. The strike last trading price was 18.1, which was -8.05 lower than the previous day. The implied volatity was 25.61, the open interest changed by -53 which decreased total open position to 323

On 31 Dec JINDALSTEL was trading at 1053.80. The strike last trading price was 26.75, which was -14.9 lower than the previous day. The implied volatity was 26.80, the open interest changed by 310 which increased total open position to 368

On 30 Dec JINDALSTEL was trading at 1021.30. The strike last trading price was 41.65, which was -23.25 lower than the previous day. The implied volatity was 26.17, the open interest changed by 25 which increased total open position to 58

On 29 Dec JINDALSTEL was trading at 990.50. The strike last trading price was 64.9, which was 1.9 higher than the previous day. The implied volatity was 28.70, the open interest changed by 23 which increased total open position to 33

On 26 Dec JINDALSTEL was trading at 986.50. The strike last trading price was 63, which was 10 higher than the previous day. The implied volatity was 22.68, the open interest changed by 5 which increased total open position to 9

On 24 Dec JINDALSTEL was trading at 999.00. The strike last trading price was 53, which was -15.75 lower than the previous day. The implied volatity was 21.18, the open interest changed by 2 which increased total open position to 2

On 23 Dec JINDALSTEL was trading at 1012.60. The strike last trading price was 68.75, 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 Dec JINDALSTEL was trading at 1002.10. The strike last trading price was 68.75, 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 68.75, 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 68.75, 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 Dec JINDALSTEL was trading at 1001.50. The strike last trading price was 68.75, 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 Dec JINDALSTEL was trading at 1011.20. The strike last trading price was 68.75, 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 Dec JINDALSTEL was trading at 1034.00. The strike last trading price was 68.75, 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 68.75, 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 68.75, 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 68.75, 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 68.75, 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 68.75, 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 68.75, 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 68.75, 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 68.75, 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 68.75, 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 68.75, which was 0 lower than the previous day. The implied volatity was 1.04, 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 68.75, which was 0 lower than the previous day. The implied volatity was 1.14, 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 68.75, which was 0 lower than the previous day. The implied volatity was 0.62, 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 68.75, which was 0 lower than the previous day. The implied volatity was 0.64, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD