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 1070 CE
Delta: 0.26 Vega: 0.74 Theta: -0.54 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1029.50	8 ₹ 5,000	3 1875.00	22.93	500 3,12,500	30 18,750	724 4,52,500
11 Dec	1012.90	5 ₹ 3,125	-0.05 -31.25	23.22	160 1,00,000	-10 -6,250	694 4,33,750
10 Dec	1008.90	5 ₹ 3,125	0.4 250.00	24.27	157 98,125	32 20,000	704 4,40,000
9 Dec	1002.80	4.6 ₹ 2,875	0.3 187.50	24.50	171 1,06,875	-36 -22,500	671 4,19,375
8 Dec	997.50	4.15 ₹ 2,593.75	-1.75 -1093.75	24.45	278 1,73,750	-55 -34,375	707 4,41,875
5 Dec	1006.80	6.1 ₹ 3,812.5	-1.1 -687.50	22.49	497 3,10,625	176 1,10,000	762 4,76,250
4 Dec	1005.80	7.1 ₹ 4,437.5	-3.15 -1968.75	24.38	396 2,47,500	33 20,625	582 3,63,750
3 Dec	1017.90	10.45 ₹ 6,531.25	-3.25 -2031.25	23.90	254 1,58,750	22 13,750	549 3,43,125
2 Dec	1028.80	13.45 ₹ 8,406.25	-7.15 -4468.75	23.13	442 2,76,250	-3 -1,875	526 3,28,750
1 Dec	1048.00	19.95 ₹ 12,468.75	-0.4 -250.00	21.73	699 4,36,875	290 1,81,250	532 3,32,500
28 Nov	1044.40	21.75 ₹ 13,593.75	2.5 1562.50	21.82	307 1,91,875	28 17,500	244 1,52,500
27 Nov	1041.10	18.9 ₹ 11,812.5	-0.9 -562.50	21.83	348 2,17,500	22 13,750	218 1,36,250
26 Nov	1042.40	19.3 ₹ 12,062.5	4.3 2687.50	21.68	483 3,01,875	69 43,125	193 1,20,625
25 Nov	1022.60	15.05 ₹ 9,406.25	-1.2 -750.00	23.83	138 86,250	20 12,500	124 77,500
24 Nov	1021.30	14.4 ₹ 9,000	-8.95 -5593.75	23.40	140 87,500	25 15,625	103 64,375
21 Nov	1038.60	23.55 ₹ 14,718.75	-15.45 -9656.25	23.40	89 55,625	49 30,625	78 48,750
20 Nov	1069.40	39 ₹ 24,375	-2.7 -1687.50	23.90	29 18,125	13 8,125	28 17,500
19 Nov	1071.00	41.7 ₹ 26,062.5	-13.3 -8312.50	25.54	25 15,625	13 8,125	14 8,750
18 Nov	1066.30	55 ₹ 34,375	-16.4 -10250.00	-	0 0	0 0	0 0
17 Nov	1080.00	55 ₹ 34,375	-16.4 -10250.00	-	0 0	0 0	0 0
14 Nov	1076.20	55 ₹ 34,375	-16.4 -10250.00	-	0 0	0 0	0 0
13 Nov	1087.80	55 ₹ 34,375	-16.4 -10250.00	-	0 0	0 0	0 0

12 Nov	1079.90	55 ₹ 34,375	-16.4 -10250.00	-	0 0	1 625	0 0
11 Nov	1080.20	55 ₹ 34,375	-16.4 -10250.00	27.08	1 625	0 0	0 0
10 Nov	1071.40	71.4 ₹ 44,625	0 0.00	-	0 0	0 0	0 0
7 Nov	1069.90	71.4 ₹ 44,625	0 0.00	-	0 0	0 0	0 0
6 Nov	1045.50	71.4 ₹ 44,625	0 0.00	0.49	0 0	0 0	0 0
4 Nov	1080.70	71.4 ₹ 44,625	0 0.00	-	0 0	0 0	0 0
31 Oct	1066.80	71.4 ₹ 44,625	0 0.00	-	0 0	0 0	0 0
30 Oct	1070.20	71.4 ₹ 44,625	0 0.00	-	0 0	0 0	0 0
29 Oct	1070.60	71.4 ₹ 44,625	0 0.00	-	0 0	0 0	0 0

For Jindal Steel & Power Ltd - strike price 1070 expiring on 30DEC2025

Delta for 1070 CE is 0.26

Historical price for 1070 CE is as follows

On 12 Dec JINDALSTEL was trading at 1029.50. The strike last trading price was 8, which was 3 higher than the previous day. The implied volatity was 22.93, the open interest changed by 30 which increased total open position to 724

On 11 Dec JINDALSTEL was trading at 1012.90. The strike last trading price was 5, which was -0.05 lower than the previous day. The implied volatity was 23.22, the open interest changed by -10 which decreased total open position to 694

On 10 Dec JINDALSTEL was trading at 1008.90. The strike last trading price was 5, which was 0.4 higher than the previous day. The implied volatity was 24.27, the open interest changed by 32 which increased total open position to 704

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 4.6, which was 0.3 higher than the previous day. The implied volatity was 24.50, the open interest changed by -36 which decreased total open position to 671

On 8 Dec JINDALSTEL was trading at 997.50. The strike last trading price was 4.15, which was -1.75 lower than the previous day. The implied volatity was 24.45, the open interest changed by -55 which decreased total open position to 707

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 6.1, which was -1.1 lower than the previous day. The implied volatity was 22.49, the open interest changed by 176 which increased total open position to 762

On 4 Dec JINDALSTEL was trading at 1005.80. The strike last trading price was 7.1, which was -3.15 lower than the previous day. The implied volatity was 24.38, the open interest changed by 33 which increased total open position to 582

On 3 Dec JINDALSTEL was trading at 1017.90. The strike last trading price was 10.45, which was -3.25 lower than the previous day. The implied volatity was 23.90, the open interest changed by 22 which increased total open position to 549

On 2 Dec JINDALSTEL was trading at 1028.80. The strike last trading price was 13.45, which was -7.15 lower than the previous day. The implied volatity was 23.13, the open interest changed by -3 which decreased total open position to 526

On 1 Dec JINDALSTEL was trading at 1048.00. The strike last trading price was 19.95, which was -0.4 lower than the previous day. The implied volatity was 21.73, the open interest changed by 290 which increased total open position to 532

On 28 Nov JINDALSTEL was trading at 1044.40. The strike last trading price was 21.75, which was 2.5 higher than the previous day. The implied volatity was 21.82, the open interest changed by 28 which increased total open position to 244

On 27 Nov JINDALSTEL was trading at 1041.10. The strike last trading price was 18.9, which was -0.9 lower than the previous day. The implied volatity was 21.83, the open interest changed by 22 which increased total open position to 218

On 26 Nov JINDALSTEL was trading at 1042.40. The strike last trading price was 19.3, which was 4.3 higher than the previous day. The implied volatity was 21.68, the open interest changed by 69 which increased total open position to 193

On 25 Nov JINDALSTEL was trading at 1022.60. The strike last trading price was 15.05, which was -1.2 lower than the previous day. The implied volatity was 23.83, the open interest changed by 20 which increased total open position to 124

On 24 Nov JINDALSTEL was trading at 1021.30. The strike last trading price was 14.4, which was -8.95 lower than the previous day. The implied volatity was 23.40, the open interest changed by 25 which increased total open position to 103

On 21 Nov JINDALSTEL was trading at 1038.60. The strike last trading price was 23.55, which was -15.45 lower than the previous day. The implied volatity was 23.40, the open interest changed by 49 which increased total open position to 78

On 20 Nov JINDALSTEL was trading at 1069.40. The strike last trading price was 39, which was -2.7 lower than the previous day. The implied volatity was 23.90, the open interest changed by 13 which increased total open position to 28

On 19 Nov JINDALSTEL was trading at 1071.00. The strike last trading price was 41.7, which was -13.3 lower than the previous day. The implied volatity was 25.54, the open interest changed by 13 which increased total open position to 14

On 18 Nov JINDALSTEL was trading at 1066.30. The strike last trading price was 55, which was -16.4 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 55, which was -16.4 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 55, which was -16.4 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 55, which was -16.4 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 55, which was -16.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov JINDALSTEL was trading at 1080.20. The strike last trading price was 55, which was -16.4 lower than the previous day. The implied volatity was 27.08, 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 71.4, 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 Nov JINDALSTEL was trading at 1069.90. The strike last trading price was 71.4, 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 Nov JINDALSTEL was trading at 1045.50. The strike last trading price was 71.4, which was 0 lower than the previous day. The implied volatity was 0.49, 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 71.4, 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 31 Oct JINDALSTEL was trading at 1066.80. The strike last trading price was 71.4, 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 Oct JINDALSTEL was trading at 1070.20. The strike last trading price was 71.4, 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 29 Oct JINDALSTEL was trading at 1070.60. The strike last trading price was 71.4, 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

JINDALSTEL 30DEC2025 1070 PE
Delta: -0.76 Vega: 0.72 Theta: -0.20 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1029.50	42.7 ₹ 26,687.5	-20.3 -12687.50	21.51	13 8,125	9 5,625	332 2,07,500
11 Dec	1012.90	63 ₹ 39,375	-3.55 -2218.75	31.44	2 1,250	0 0	324 2,02,500
10 Dec	1008.90	66.55 ₹ 41,593.75	-7.55 -4718.75	-	0 0	0 0	324 2,02,500
9 Dec	1002.80	66.55 ₹ 41,593.75	-7.55 -4718.75	21.44	28 17,500	0 0	324 2,02,500
8 Dec	997.50	74.1 ₹ 46,312.5	11.05 6906.25	26.85	17 10,625	0 0	324 2,02,500
5 Dec	1006.80	63.05 ₹ 39,406.25	-1.55 -968.75	25.22	23 14,375	0 0	324 2,02,500
4 Dec	1005.80	66.15 ₹ 41,343.75	11.9 7437.50	24.97	8 5,000	0 0	324 2,02,500
3 Dec	1017.90	54 ₹ 33,750	7.15 4468.75	23.27	21 13,125	-1 -625	324 2,02,500
2 Dec	1028.80	46.3 ₹ 28,937.5	11.15 6968.75	23.16	203 1,26,875	-43 -26,875	325 2,03,125
1 Dec	1048.00	34.95 ₹ 21,843.75	-3.05 -1906.25	23.76	459 2,86,875	310 1,93,750	368 2,30,000
28 Nov	1044.40	37.45 ₹ 23,406.25	-2.45 -1531.25	25.11	76 47,500	4 2,500	59 36,875
27 Nov	1041.10	39.9 ₹ 24,937.5	-0.55 -343.75	23.17	64 40,000	-3 -1,875	55 34,375
26 Nov	1042.40	40.4 ₹ 25,250	-10.1 -6312.50	23.47	58 36,250	29 18,125	58 36,250
25 Nov	1022.60	50.5 ₹ 31,562.5	-0.65 -406.25	20.82	3 1,875	0 0	28 17,500
24 Nov	1021.30	51.15 ₹ 31,968.75	18.15 11343.75	-	0 0	0 0	0 0
21 Nov	1038.60	51.15 ₹ 31,968.75	18.15 11343.75	30.10	9 5,625	1 625	29 18,125
20 Nov	1069.40	33 ₹ 20,625	0 0.00	27.03	32 20,000	15 9,375	29 18,125
19 Nov	1071.00	32.9 ₹ 20,562.5	-1.1 -687.50	26.63	13 8,125	0 0	10 6,250
18 Nov	1066.30	34 ₹ 21,250	1.85 1156.25	26.44	5 3,125	1 625	10 6,250
17 Nov	1080.00	32.15 ₹ 20,093.75	2.65 1656.25	29.09	5 3,125	0 0	5 3,125
14 Nov	1076.20	29.5 ₹ 18,437.5	0 0.00	26.53	1 625	0 0	4 2,500
13 Nov	1087.80	29.5 ₹ 18,437.5	-2.5 -1562.50	27.87	2 1,250	0 0	3 1,875
12 Nov	1079.90	32 ₹ 20,000	-24.7 -15437.50	-	0 0	3 1,875	0 0
11 Nov	1080.20	32 ₹ 20,000	-24.7 -15437.50	27.39	3 1,875	2 1,250	2 1,250
10 Nov	1071.40	56.7 ₹ 35,437.5	0 0.00	1.24	0 0	0 0	0 0
7 Nov	1069.90	56.7 ₹ 35,437.5	0 0.00	1.19	0 0	0 0	0 0
6 Nov	1045.50	56.7 ₹ 35,437.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1080.70	56.7 ₹ 35,437.5	0 0.00	1.49	0 0	0 0	0 0
31 Oct	1066.80	56.7 ₹ 35,437.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1070.20	56.7 ₹ 35,437.5	0 0.00	1.21	0 0	0 0	0 0
29 Oct	1070.60	56.7 ₹ 35,437.5	0 0.00	1.37	0 0	0 0	0 0

For Jindal Steel & Power Ltd - strike price 1070 expiring on 30DEC2025

Delta for 1070 PE is -0.76

Historical price for 1070 PE is as follows

On 12 Dec JINDALSTEL was trading at 1029.50. The strike last trading price was 42.7, which was -20.3 lower than the previous day. The implied volatity was 21.51, the open interest changed by 9 which increased total open position to 332

On 11 Dec JINDALSTEL was trading at 1012.90. The strike last trading price was 63, which was -3.55 lower than the previous day. The implied volatity was 31.44, the open interest changed by 0 which decreased total open position to 324

On 10 Dec JINDALSTEL was trading at 1008.90. The strike last trading price was 66.55, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 324

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 66.55, which was -7.55 lower than the previous day. The implied volatity was 21.44, the open interest changed by 0 which decreased total open position to 324

On 8 Dec JINDALSTEL was trading at 997.50. The strike last trading price was 74.1, which was 11.05 higher than the previous day. The implied volatity was 26.85, the open interest changed by 0 which decreased total open position to 324

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 63.05, which was -1.55 lower than the previous day. The implied volatity was 25.22, the open interest changed by 0 which decreased total open position to 324

On 4 Dec JINDALSTEL was trading at 1005.80. The strike last trading price was 66.15, which was 11.9 higher than the previous day. The implied volatity was 24.97, the open interest changed by 0 which decreased total open position to 324

On 3 Dec JINDALSTEL was trading at 1017.90. The strike last trading price was 54, which was 7.15 higher than the previous day. The implied volatity was 23.27, the open interest changed by -1 which decreased total open position to 324

On 2 Dec JINDALSTEL was trading at 1028.80. The strike last trading price was 46.3, which was 11.15 higher than the previous day. The implied volatity was 23.16, the open interest changed by -43 which decreased total open position to 325

On 1 Dec JINDALSTEL was trading at 1048.00. The strike last trading price was 34.95, which was -3.05 lower than the previous day. The implied volatity was 23.76, the open interest changed by 310 which increased total open position to 368

On 28 Nov JINDALSTEL was trading at 1044.40. The strike last trading price was 37.45, which was -2.45 lower than the previous day. The implied volatity was 25.11, the open interest changed by 4 which increased total open position to 59

On 27 Nov JINDALSTEL was trading at 1041.10. The strike last trading price was 39.9, which was -0.55 lower than the previous day. The implied volatity was 23.17, the open interest changed by -3 which decreased total open position to 55

On 26 Nov JINDALSTEL was trading at 1042.40. The strike last trading price was 40.4, which was -10.1 lower than the previous day. The implied volatity was 23.47, the open interest changed by 29 which increased total open position to 58

On 25 Nov JINDALSTEL was trading at 1022.60. The strike last trading price was 50.5, which was -0.65 lower than the previous day. The implied volatity was 20.82, the open interest changed by 0 which decreased total open position to 28

On 24 Nov JINDALSTEL was trading at 1021.30. The strike last trading price was 51.15, which was 18.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov JINDALSTEL was trading at 1038.60. The strike last trading price was 51.15, which was 18.15 higher than the previous day. The implied volatity was 30.10, the open interest changed by 1 which increased total open position to 29

On 20 Nov JINDALSTEL was trading at 1069.40. The strike last trading price was 33, which was 0 lower than the previous day. The implied volatity was 27.03, the open interest changed by 15 which increased total open position to 29

On 19 Nov JINDALSTEL was trading at 1071.00. The strike last trading price was 32.9, which was -1.1 lower than the previous day. The implied volatity was 26.63, the open interest changed by 0 which decreased total open position to 10

On 18 Nov JINDALSTEL was trading at 1066.30. The strike last trading price was 34, which was 1.85 higher than the previous day. The implied volatity was 26.44, the open interest changed by 1 which increased total open position to 10

On 17 Nov JINDALSTEL was trading at 1080.00. The strike last trading price was 32.15, which was 2.65 higher than the previous day. The implied volatity was 29.09, the open interest changed by 0 which decreased total open position to 5

On 14 Nov JINDALSTEL was trading at 1076.20. The strike last trading price was 29.5, which was 0 lower than the previous day. The implied volatity was 26.53, the open interest changed by 0 which decreased total open position to 4

On 13 Nov JINDALSTEL was trading at 1087.80. The strike last trading price was 29.5, which was -2.5 lower than the previous day. The implied volatity was 27.87, the open interest changed by 0 which decreased total open position to 3

On 12 Nov JINDALSTEL was trading at 1079.90. The strike last trading price was 32, which was -24.7 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 11 Nov JINDALSTEL was trading at 1080.20. The strike last trading price was 32, which was -24.7 lower than the previous day. The implied volatity was 27.39, the open interest changed by 2 which increased total open position to 2

On 10 Nov JINDALSTEL was trading at 1071.40. The strike last trading price was 56.7, which was 0 lower than the previous day. The implied volatity was 1.24, 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 56.7, which was 0 lower than the previous day. The implied volatity was 1.19, 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 56.7, 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 56.7, which was 0 lower than the previous day. The implied volatity was 1.49, 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 56.7, 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 56.7, which was 0 lower than the previous day. The implied volatity was 1.21, 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 56.7, which was 0 lower than the previous day. The implied volatity was 1.37, 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