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 1050 CE
Delta: 0.39 Vega: 0.88 Theta: -0.66 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1029.50	13.9 ₹ 8,687.5	4.8 3000.00	22.72	1,212 7,57,500	-79 -49,375	642 4,01,250
11 Dec	1012.90	8.75 ₹ 5,468.75	0.2 125.00	22.61	356 2,22,500	9 5,625	721 4,50,625
10 Dec	1008.90	8 ₹ 5,000	0.15 93.75	23.04	348 2,17,500	-8 -5,000	712 4,45,000
9 Dec	1002.80	7.55 ₹ 4,718.75	0.15 93.75	23.64	399 2,49,375	39 24,375	722 4,51,250
8 Dec	997.50	7.3 ₹ 4,562.5	-2.85 -1781.25	24.31	578 3,61,250	79 49,375	692 4,32,500
5 Dec	1006.80	10.6 ₹ 6,625	-1.15 -718.75	22.60	744 4,65,000	66 41,250	609 3,80,625
4 Dec	1005.80	11.6 ₹ 7,250	-4.4 -2750.00	24.43	424 2,65,000	35 21,875	543 3,39,375
3 Dec	1017.90	16.1 ₹ 10,062.5	-4.8 -3000.00	23.70	487 3,04,375	-44 -27,500	507 3,16,875
2 Dec	1028.80	20.5 ₹ 12,812.5	-9.3 -5812.50	23.15	1,539 9,61,875	169 1,05,625	555 3,46,875
1 Dec	1048.00	29.8 ₹ 18,625	0.2 125.00	22.15	1,109 6,93,125	99 61,875	389 2,43,125
28 Nov	1044.40	30.9 ₹ 19,312.5	3.05 1906.25	21.57	944 5,90,000	-89 -55,625	290 1,81,250
27 Nov	1041.10	27.05 ₹ 16,906.25	-1.25 -781.25	21.49	996 6,22,500	31 19,375	377 2,35,625
26 Nov	1042.40	28.35 ₹ 17,718.75	6.6 4125.00	22.01	1,732 10,82,500	166 1,03,750	345 2,15,625
25 Nov	1022.60	21 ₹ 13,125	-2.7 -1687.50	23.20	299 1,86,875	65 40,625	180 1,12,500
24 Nov	1021.30	21.9 ₹ 13,687.5	-10.4 -6500.00	24.17	199 1,24,375	44 27,500	114 71,250

21 Nov	1038.60	32.7 ₹ 20,437.5	-14.3 -8937.50	23.70	104 65,000	65 40,625	68 42,500
20 Nov	1069.40	47 ₹ 29,375	-34.95 -21843.75	-	0 0	0 0	0 0
19 Nov	1071.00	47 ₹ 29,375	-34.95 -21843.75	-	0 0	0 0	0 0
18 Nov	1066.30	47 ₹ 29,375	-34.95 -21843.75	-	0 0	0 0	0 0
17 Nov	1080.00	47 ₹ 29,375	-34.95 -21843.75	-	0 0	0 0	0 0
14 Nov	1076.20	47 ₹ 29,375	-34.95 -21843.75	-	0 0	0 0	0 0
13 Nov	1087.80	47 ₹ 29,375	-34.95 -21843.75	-	0 0	0 0	0 0
12 Nov	1079.90	47 ₹ 29,375	-34.95 -21843.75	-	0 0	0 0	0 0
11 Nov	1080.20	47 ₹ 29,375	-34.95 -21843.75	-	0 0	0 0	0 0
10 Nov	1071.40	47 ₹ 29,375	-34.95 -21843.75	-	0 0	0 0	0 0
7 Nov	1069.90	47 ₹ 29,375	-34.95 -21843.75	-	0 0	3 1,875	0 0
6 Nov	1045.50	47 ₹ 29,375	-34.95 -21843.75	25.00	3 1,875	2 1,250	2 1,250
4 Nov	1080.70	81.95 ₹ 51,218.75	0 0.00	-	0 0	0 0	0 0
31 Oct	1066.80	81.95 ₹ 51,218.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1070.20	81.95 ₹ 51,218.75	0 0.00	-	0 0	0 0	0 0
29 Oct	1070.60	81.95 ₹ 51,218.75	0 0.00	-	0 0	0 0	0 0

For Jindal Steel & Power Ltd - strike price 1050 expiring on 30DEC2025

Delta for 1050 CE is 0.39

Historical price for 1050 CE is as follows

On 12 Dec JINDALSTEL was trading at 1029.50. The strike last trading price was 13.9, which was 4.8 higher than the previous day. The implied volatity was 22.72, the open interest changed by -79 which decreased total open position to 642

On 11 Dec JINDALSTEL was trading at 1012.90. The strike last trading price was 8.75, which was 0.2 higher than the previous day. The implied volatity was 22.61, the open interest changed by 9 which increased total open position to 721

On 10 Dec JINDALSTEL was trading at 1008.90. The strike last trading price was 8, which was 0.15 higher than the previous day. The implied volatity was 23.04, the open interest changed by -8 which decreased total open position to 712

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 7.55, which was 0.15 higher than the previous day. The implied volatity was 23.64, the open interest changed by 39 which increased total open position to 722

On 8 Dec JINDALSTEL was trading at 997.50. The strike last trading price was 7.3, which was -2.85 lower than the previous day. The implied volatity was 24.31, the open interest changed by 79 which increased total open position to 692

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 10.6, which was -1.15 lower than the previous day. The implied volatity was 22.60, the open interest changed by 66 which increased total open position to 609

On 4 Dec JINDALSTEL was trading at 1005.80. The strike last trading price was 11.6, which was -4.4 lower than the previous day. The implied volatity was 24.43, the open interest changed by 35 which increased total open position to 543

On 3 Dec JINDALSTEL was trading at 1017.90. The strike last trading price was 16.1, which was -4.8 lower than the previous day. The implied volatity was 23.70, the open interest changed by -44 which decreased total open position to 507

On 2 Dec JINDALSTEL was trading at 1028.80. The strike last trading price was 20.5, which was -9.3 lower than the previous day. The implied volatity was 23.15, the open interest changed by 169 which increased total open position to 555

On 1 Dec JINDALSTEL was trading at 1048.00. The strike last trading price was 29.8, which was 0.2 higher than the previous day. The implied volatity was 22.15, the open interest changed by 99 which increased total open position to 389

On 28 Nov JINDALSTEL was trading at 1044.40. The strike last trading price was 30.9, which was 3.05 higher than the previous day. The implied volatity was 21.57, the open interest changed by -89 which decreased total open position to 290

On 27 Nov JINDALSTEL was trading at 1041.10. The strike last trading price was 27.05, which was -1.25 lower than the previous day. The implied volatity was 21.49, the open interest changed by 31 which increased total open position to 377

On 26 Nov JINDALSTEL was trading at 1042.40. The strike last trading price was 28.35, which was 6.6 higher than the previous day. The implied volatity was 22.01, the open interest changed by 166 which increased total open position to 345

On 25 Nov JINDALSTEL was trading at 1022.60. The strike last trading price was 21, which was -2.7 lower than the previous day. The implied volatity was 23.20, the open interest changed by 65 which increased total open position to 180

On 24 Nov JINDALSTEL was trading at 1021.30. The strike last trading price was 21.9, which was -10.4 lower than the previous day. The implied volatity was 24.17, the open interest changed by 44 which increased total open position to 114

On 21 Nov JINDALSTEL was trading at 1038.60. The strike last trading price was 32.7, which was -14.3 lower than the previous day. The implied volatity was 23.70, the open interest changed by 65 which increased total open position to 68

On 20 Nov JINDALSTEL was trading at 1069.40. The strike last trading price was 47, which was -34.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov JINDALSTEL was trading at 1071.00. The strike last trading price was 47, which was -34.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov JINDALSTEL was trading at 1066.30. The strike last trading price was 47, which was -34.95 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 47, which was -34.95 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 47, which was -34.95 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 47, which was -34.95 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 47, which was -34.95 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 47, which was -34.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov JINDALSTEL was trading at 1071.40. The strike last trading price was 47, which was -34.95 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 47, which was -34.95 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 6 Nov JINDALSTEL was trading at 1045.50. The strike last trading price was 47, which was -34.95 lower than the previous day. The implied volatity was 25.00, the open interest changed by 2 which increased total open position to 2

On 4 Nov JINDALSTEL was trading at 1080.70. The strike last trading price was 81.95, 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 81.95, 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 81.95, 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 81.95, 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 1050 PE
Delta: -0.61 Vega: 0.88 Theta: -0.36 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1029.50	29.3 ₹ 18,312.5	-13.35 -8343.75	22.22	80 50,000	-9 -5,625	207 1,29,375
11 Dec	1012.90	42.3 ₹ 26,437.5	-11.7 -7312.50	23.89	21 13,125	1 625	216 1,35,000
10 Dec	1008.90	54 ₹ 33,750	-2.8 -1750.00	-	0 0	0 0	215 1,34,375
9 Dec	1002.80	54 ₹ 33,750	-2.8 -1750.00	27.27	31 19,375	-9 -5,625	214 1,33,750
8 Dec	997.50	56.8 ₹ 35,500	10.3 6437.50	25.41	22 13,750	-12 -7,500	223 1,39,375
5 Dec	1006.80	46.5 ₹ 29,062.5	-2.4 -1500.00	23.55	34 21,250	-1 -625	236 1,47,500
4 Dec	1005.80	50.4 ₹ 31,500	9.6 6000.00	24.49	29 18,125	1 625	237 1,48,125
3 Dec	1017.90	40.45 ₹ 25,281.25	6.65 4156.25	23.78	34 21,250	-5 -3,125	234 1,46,250
2 Dec	1028.80	33.7 ₹ 21,062.5	8.95 5593.75	23.35	643 4,01,875	44 27,500	240 1,50,000
1 Dec	1048.00	24.75 ₹ 15,468.75	-1.8 -1125.00	24.00	290 1,81,250	3 1,875	196 1,22,500
28 Nov	1044.40	25.3 ₹ 15,812.5	-4.45 -2781.25	23.66	417 2,60,625	52 32,500	195 1,21,875
27 Nov	1041.10	30.3 ₹ 18,937.5	1.35 843.75	24.46	314 1,96,250	-11 -6,875	143 89,375
26 Nov	1042.40	29.05 ₹ 18,156.25	-11.35 -7093.75	23.30	293 1,83,125	84 52,500	152 95,000
25 Nov	1022.60	40.4 ₹ 25,250	-1.75 -1093.75	23.54	27 16,875	7 4,375	69 43,125
24 Nov	1021.30	43.45 ₹ 27,156.25	7.65 4781.25	24.85	73 45,625	18 11,250	61 38,125
21 Nov	1038.60	36.05 ₹ 22,531.25	13.25 8281.25	27.03	82 51,250	20 12,500	46 28,750
20 Nov	1069.40	22.8 ₹ 14,250	-2.8 -1750.00	25.79	7 4,375	3 1,875	26 16,250
19 Nov	1071.00	25.6 ₹ 16,000	-1.9 -1187.50	27.57	19 11,875	14 8,750	23 14,375
18 Nov	1066.30	27.5 ₹ 17,187.5	6 3750.00	28.08	1 625	0 0	10 6,250
17 Nov	1080.00	21.5 ₹ 13,437.5	1.3 812.50	-	0 0	0 0	0 0
14 Nov	1076.20	21.5 ₹ 13,437.5	1.3 812.50	-	0 0	4 2,500	0 0
13 Nov	1087.80	21.5 ₹ 13,437.5	1.3 812.50	27.22	6 3,750	3 1,875	9 5,625
12 Nov	1079.90	20.15 ₹ 12,593.75	-6.15 -3843.75	24.67	2 1,250	0 0	4 2,500
11 Nov	1080.20	26.3 ₹ 16,437.5	-1.4 -875.00	29.06	2 1,250	1 625	5 3,125
10 Nov	1071.40	27.7 ₹ 17,312.5	-11.35 -7093.75	28.13	3 1,875	2 1,250	4 2,500
7 Nov	1069.90	38.95 ₹ 24,343.75	9.1 5687.50	-	0 0	1 625	0 0
6 Nov	1045.50	38.95 ₹ 24,343.75	9.1 5687.50	28.39	2 1,250	1 625	2 1,250
4 Nov	1080.70	29.85 ₹ 18,656.25	0.8 500.00	-	0 0	0 0	0 0
31 Oct	1066.80	29.85 ₹ 18,656.25	0.8 500.00	-	1 625	0 0	1 625
30 Oct	1070.20	29.05 ₹ 18,156.25	-18.35 -11468.75	-	0 0	1 625	0 0
29 Oct	1070.60	29.05 ₹ 18,156.25	-18.35 -11468.75	26.94	1 625	0 0	0 0

For Jindal Steel & Power Ltd - strike price 1050 expiring on 30DEC2025

Delta for 1050 PE is -0.61

Historical price for 1050 PE is as follows

On 12 Dec JINDALSTEL was trading at 1029.50. The strike last trading price was 29.3, which was -13.35 lower than the previous day. The implied volatity was 22.22, the open interest changed by -9 which decreased total open position to 207

On 11 Dec JINDALSTEL was trading at 1012.90. The strike last trading price was 42.3, which was -11.7 lower than the previous day. The implied volatity was 23.89, the open interest changed by 1 which increased total open position to 216

On 10 Dec JINDALSTEL was trading at 1008.90. The strike last trading price was 54, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 215

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 54, which was -2.8 lower than the previous day. The implied volatity was 27.27, the open interest changed by -9 which decreased total open position to 214

On 8 Dec JINDALSTEL was trading at 997.50. The strike last trading price was 56.8, which was 10.3 higher than the previous day. The implied volatity was 25.41, the open interest changed by -12 which decreased total open position to 223

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 46.5, which was -2.4 lower than the previous day. The implied volatity was 23.55, the open interest changed by -1 which decreased total open position to 236

On 4 Dec JINDALSTEL was trading at 1005.80. The strike last trading price was 50.4, which was 9.6 higher than the previous day. The implied volatity was 24.49, the open interest changed by 1 which increased total open position to 237

On 3 Dec JINDALSTEL was trading at 1017.90. The strike last trading price was 40.45, which was 6.65 higher than the previous day. The implied volatity was 23.78, the open interest changed by -5 which decreased total open position to 234

On 2 Dec JINDALSTEL was trading at 1028.80. The strike last trading price was 33.7, which was 8.95 higher than the previous day. The implied volatity was 23.35, the open interest changed by 44 which increased total open position to 240

On 1 Dec JINDALSTEL was trading at 1048.00. The strike last trading price was 24.75, which was -1.8 lower than the previous day. The implied volatity was 24.00, the open interest changed by 3 which increased total open position to 196

On 28 Nov JINDALSTEL was trading at 1044.40. The strike last trading price was 25.3, which was -4.45 lower than the previous day. The implied volatity was 23.66, the open interest changed by 52 which increased total open position to 195

On 27 Nov JINDALSTEL was trading at 1041.10. The strike last trading price was 30.3, which was 1.35 higher than the previous day. The implied volatity was 24.46, the open interest changed by -11 which decreased total open position to 143

On 26 Nov JINDALSTEL was trading at 1042.40. The strike last trading price was 29.05, which was -11.35 lower than the previous day. The implied volatity was 23.30, the open interest changed by 84 which increased total open position to 152

On 25 Nov JINDALSTEL was trading at 1022.60. The strike last trading price was 40.4, which was -1.75 lower than the previous day. The implied volatity was 23.54, the open interest changed by 7 which increased total open position to 69

On 24 Nov JINDALSTEL was trading at 1021.30. The strike last trading price was 43.45, which was 7.65 higher than the previous day. The implied volatity was 24.85, the open interest changed by 18 which increased total open position to 61

On 21 Nov JINDALSTEL was trading at 1038.60. The strike last trading price was 36.05, which was 13.25 higher than the previous day. The implied volatity was 27.03, the open interest changed by 20 which increased total open position to 46

On 20 Nov JINDALSTEL was trading at 1069.40. The strike last trading price was 22.8, which was -2.8 lower than the previous day. The implied volatity was 25.79, the open interest changed by 3 which increased total open position to 26

On 19 Nov JINDALSTEL was trading at 1071.00. The strike last trading price was 25.6, which was -1.9 lower than the previous day. The implied volatity was 27.57, the open interest changed by 14 which increased total open position to 23

On 18 Nov JINDALSTEL was trading at 1066.30. The strike last trading price was 27.5, which was 6 higher than the previous day. The implied volatity was 28.08, the open interest changed by 0 which decreased total open position to 10

On 17 Nov JINDALSTEL was trading at 1080.00. The strike last trading price was 21.5, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov JINDALSTEL was trading at 1076.20. The strike last trading price was 21.5, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 13 Nov JINDALSTEL was trading at 1087.80. The strike last trading price was 21.5, which was 1.3 higher than the previous day. The implied volatity was 27.22, the open interest changed by 3 which increased total open position to 9

On 12 Nov JINDALSTEL was trading at 1079.90. The strike last trading price was 20.15, which was -6.15 lower than the previous day. The implied volatity was 24.67, the open interest changed by 0 which decreased total open position to 4

On 11 Nov JINDALSTEL was trading at 1080.20. The strike last trading price was 26.3, which was -1.4 lower than the previous day. The implied volatity was 29.06, the open interest changed by 1 which increased total open position to 5

On 10 Nov JINDALSTEL was trading at 1071.40. The strike last trading price was 27.7, which was -11.35 lower than the previous day. The implied volatity was 28.13, the open interest changed by 2 which increased total open position to 4

On 7 Nov JINDALSTEL was trading at 1069.90. The strike last trading price was 38.95, which was 9.1 higher 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 38.95, which was 9.1 higher than the previous day. The implied volatity was 28.39, the open interest changed by 1 which increased total open position to 2

On 4 Nov JINDALSTEL was trading at 1080.70. The strike last trading price was 29.85, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct JINDALSTEL was trading at 1066.80. The strike last trading price was 29.85, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 30 Oct JINDALSTEL was trading at 1070.20. The strike last trading price was 29.05, which was -18.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 29 Oct JINDALSTEL was trading at 1070.60. The strike last trading price was 29.05, which was -18.35 lower than the previous day. The implied volatity was 26.94, 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