Historical option data for JINDALSTEL
21 May 2026 04:10 PM IST
| JINDALSTEL 26-May-2026 (5d) 1070 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 May | 1196.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 1223.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 1226.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 1231.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 May | 1232.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 May | 1252.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 May | 1242.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 May | 1214.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 May | 1232.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 May | 1248.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1258.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1264.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1261.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1261.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1223.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1228.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 1265.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 1278.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1199.60 | 95.75 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1213.10 | 95.75 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1168.20 | 95.75 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1137.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1137.40 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
For Jindal Steel & Power Ltd - strike price 1070 expiring on 26MAY2026
Delta for 1070 CE is -
Historical price for 1070 CE is as follows
On 21 May JINDALSTEL was trading at 1196.80. 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 May JINDALSTEL was trading at 1223.10. 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 19 May JINDALSTEL was trading at 1226.30. 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 18 May JINDALSTEL was trading at 1231.80. 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 15 May JINDALSTEL was trading at 1232.00. 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 14 May JINDALSTEL was trading at 1252.80. 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 13 May JINDALSTEL was trading at 1242.90. 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 12 May JINDALSTEL was trading at 1214.30. 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 11 May JINDALSTEL was trading at 1232.00. 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 8 May JINDALSTEL was trading at 1248.40. 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 7 May JINDALSTEL was trading at 1258.20. 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 6 May JINDALSTEL was trading at 1264.30. 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 5 May JINDALSTEL was trading at 1261.20. 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 4 May JINDALSTEL was trading at 1261.40. 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 Apr JINDALSTEL was trading at 1223.10. 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 29 Apr JINDALSTEL was trading at 1228.10. 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 28 Apr JINDALSTEL was trading at 1265.50. 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 27 Apr JINDALSTEL was trading at 1278.20. 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 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 95.75, 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 Apr JINDALSTEL was trading at 1213.10. The strike last trading price was 95.75, 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 7 Apr JINDALSTEL was trading at 1168.20. The strike last trading price was 95.75, 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 Apr JINDALSTEL was trading at 1137.90. 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 1 Apr JINDALSTEL was trading at 1137.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| JINDALSTEL 26-May-2026 (5d) 1070 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 May | 1196.80 | 0.65 | -0.35 (-35.00%) | - | 0 | 0 | 13 |
| 20 May | 1223.10 | 0.65 | -0.35 (-35.00%) | 49.4 | 0 | 0 | 13 |
| 19 May | 1226.30 | 0.65 | -0.35 (-35.00%) | 49.4 | 5 | -1 | 13 |
| 18 May | 1231.80 | 1 | 0 (0.00%) | - | 1 | 0 | 14 |
| 15 May | 1232.00 | 1 | 0 (0.00%) | - | 0 | 0 | 14 |
| 14 May | 1252.80 | 1 | 0 (0.00%) | 0 | 0 | 0 | 14 |
| 13 May | 1242.90 | 1 | 0 (0.00%) | 0 | 0 | 0 | 14 |
| 12 May | 1214.30 | 1 | 0 (0.00%) | 0 | 0 | 0 | 14 |
| 11 May | 1232.00 | 1 | 0 (0.00%) | 0 | 0 | 0 | 14 |
| 8 May | 1248.40 | 1 | 0 (0.00%) | - | 0 | 0 | 14 |
| 7 May | 1258.20 | 1 | 0 (0.00%) | - | 0 | 0 | 14 |
| 6 May | 1264.30 | 1 | 0 (0.00%) | 35.5 | 0 | 0 | 14 |
| 5 May | 1261.20 | 1 | -1.1 (-52.38%) | 35.5 | 1 | 0 | 15 |
| 4 May | 1261.40 | 2.1 | -2.4 (-53.33%) | 39.93 | 3 | -1 | 15 |
| 30 Apr | 1223.10 | 4.5 | 0 (0.00%) | 38.56 | 0 | 0 | 16 |
| 29 Apr | 1228.10 | 4.5 | 1.5 (50.00%) | 38.56 | 4 | -1 | 15 |
| 28 Apr | 1265.50 | 3 | -0.45 (-13.04%) | 38.74 | 6 | 0 | 17 |
| 27 Apr | 1278.20 | 3.45 | -6.55 (-65.50%) | 41.16 | 15 | -6 | 16 |
| 24 Apr | 1256.00 | 10 | -0.1 (-0.99%) | - | 0 | 0 | 22 |
| 23 Apr | 1254.50 | 10 | -0.1 (-0.99%) | - | 0 | 0 | 22 |
| 22 Apr | 1278.60 | 10 | -0.1 (-0.99%) | - | 0 | 0 | 22 |
| 21 Apr | 1288.80 | 10 | -0.1 (-0.99%) | - | 0 | 0 | 22 |
| 20 Apr | 1287.70 | 10 | -0.1 (-0.99%) | - | 0 | 0 | 22 |
| 17 Apr | 1270.00 | 10 | -0.1 (-0.99%) | - | 0 | 0 | 22 |
| 16 Apr | 1228.30 | 10 | -0.1 (-0.99%) | 36.85 | 0 | 0 | 22 |
| 15 Apr | 1221.30 | 10 | -1.1 (-9.91%) | 36.85 | 6 | 2 | 22 |
| 13 Apr | 1218.50 | 11 | -3 (-21.43%) | 37.48 | 83 | 14 | 19 |
| 10 Apr | 1219.20 | 14 | -0.05 (-0.36%) | - | 0 | 0 | 5 |
| 9 Apr | 1199.60 | 14 | -26.8 (-65.69%) | - | 0 | 5 | 0 |
| 8 Apr | 1213.10 | 14 | -26.8 (-65.69%) | 39.46 | 47 | 14 | 14 |
| 7 Apr | 1168.20 | 40.8 | 0 (0.00%) | 7.13 | 0 | 0 | 0 |
| 2 Apr | 1137.90 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 1137.40 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Jindal Steel & Power Ltd - strike price 1070 expiring on 26MAY2026
Delta for 1070 PE is -
Historical price for 1070 PE is as follows
On 21 May JINDALSTEL was trading at 1196.80. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 20 May JINDALSTEL was trading at 1223.10. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 49.4, the open interest changed by 0 which decreased total open position to 13
On 19 May JINDALSTEL was trading at 1226.30. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 49.4, the open interest changed by -1 which decreased total open position to 13
On 18 May JINDALSTEL was trading at 1231.80. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 15 May JINDALSTEL was trading at 1232.00. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 14 May JINDALSTEL was trading at 1252.80. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 14
On 13 May JINDALSTEL was trading at 1242.90. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 14
On 12 May JINDALSTEL was trading at 1214.30. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 14
On 11 May JINDALSTEL was trading at 1232.00. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 14
On 8 May JINDALSTEL was trading at 1248.40. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 7 May JINDALSTEL was trading at 1258.20. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 6 May JINDALSTEL was trading at 1264.30. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 35.5, the open interest changed by 0 which decreased total open position to 14
On 5 May JINDALSTEL was trading at 1261.20. The strike last trading price was 1, which was -1.1 lower than the previous day. The implied volatity was 35.5, the open interest changed by 0 which decreased total open position to 15
On 4 May JINDALSTEL was trading at 1261.40. The strike last trading price was 2.1, which was -2.4 lower than the previous day. The implied volatity was 39.93, the open interest changed by -1 which decreased total open position to 15
On 30 Apr JINDALSTEL was trading at 1223.10. The strike last trading price was 4.5, which was 0 lower than the previous day. The implied volatity was 38.56, the open interest changed by 0 which decreased total open position to 16
On 29 Apr JINDALSTEL was trading at 1228.10. The strike last trading price was 4.5, which was 1.5 higher than the previous day. The implied volatity was 38.56, the open interest changed by -1 which decreased total open position to 15
On 28 Apr JINDALSTEL was trading at 1265.50. The strike last trading price was 3, which was -0.45 lower than the previous day. The implied volatity was 38.74, the open interest changed by 0 which decreased total open position to 17
On 27 Apr JINDALSTEL was trading at 1278.20. The strike last trading price was 3.45, which was -6.55 lower than the previous day. The implied volatity was 41.16, the open interest changed by -6 which decreased total open position to 16
On 24 Apr JINDALSTEL was trading at 1256.00. The strike last trading price was 10, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 23 Apr JINDALSTEL was trading at 1254.50. The strike last trading price was 10, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 22 Apr JINDALSTEL was trading at 1278.60. The strike last trading price was 10, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 21 Apr JINDALSTEL was trading at 1288.80. The strike last trading price was 10, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 20 Apr JINDALSTEL was trading at 1287.70. The strike last trading price was 10, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 17 Apr JINDALSTEL was trading at 1270.00. The strike last trading price was 10, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 16 Apr JINDALSTEL was trading at 1228.30. The strike last trading price was 10, which was -0.1 lower than the previous day. The implied volatity was 36.85, the open interest changed by 0 which decreased total open position to 22
On 15 Apr JINDALSTEL was trading at 1221.30. The strike last trading price was 10, which was -1.1 lower than the previous day. The implied volatity was 36.85, the open interest changed by 2 which increased total open position to 22
On 13 Apr JINDALSTEL was trading at 1218.50. The strike last trading price was 11, which was -3 lower than the previous day. The implied volatity was 37.48, the open interest changed by 14 which increased total open position to 19
On 10 Apr JINDALSTEL was trading at 1219.20. The strike last trading price was 14, 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 5
On 9 Apr JINDALSTEL was trading at 1199.60. The strike last trading price was 14, which was -26.8 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 8 Apr JINDALSTEL was trading at 1213.10. The strike last trading price was 14, which was -26.8 lower than the previous day. The implied volatity was 39.46, the open interest changed by 14 which increased total open position to 14
On 7 Apr JINDALSTEL was trading at 1168.20. The strike last trading price was 40.8, which was 0 lower than the previous day. The implied volatity was 7.13, 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 -, 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 1 Apr JINDALSTEL was trading at 1137.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
