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 1090 CE
Delta: 0.16 Vega: 0.56 Theta: -0.41 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1029.50	4.45 ₹ 2,781.25	1.6 1000.00	23.24	136 85,000	-39 -24,375	415 2,59,375
11 Dec	1012.90	2.7 ₹ 1,687.5	-0.35 -218.75	23.68	41 25,625	11 6,875	454 2,83,750
10 Dec	1008.90	3.05 ₹ 1,906.25	0.3 187.50	25.29	54 33,750	5 3,125	443 2,76,875
9 Dec	1002.80	2.7 ₹ 1,687.5	0.1 62.50	25.17	69 43,125	1 625	439 2,74,375
8 Dec	997.50	2.45 ₹ 1,531.25	-0.95 -593.75	25.13	169 1,05,625	24 15,000	437 2,73,125
5 Dec	1006.80	3.65 ₹ 2,281.25	-0.75 -468.75	23.08	432 2,70,000	211 1,31,875	415 2,59,375
4 Dec	1005.80	4.4 ₹ 2,750	-1.95 -1218.75	24.81	88 55,000	33 20,625	204 1,27,500
3 Dec	1017.90	6.55 ₹ 4,093.75	-1.9 -1187.50	24.12	270 1,68,750	53 33,125	181 1,13,125
2 Dec	1028.80	8.6 ₹ 5,375	-4.8 -3000.00	23.33	50 31,250	-7 -4,375	128 80,000
1 Dec	1048.00	13.2 ₹ 8,250	-0.25 -156.25	21.97	76 47,500	7 4,375	136 85,000
28 Nov	1044.40	14.4 ₹ 9,000	1.55 968.75	21.71	55 34,375	3 1,875	128 80,000
27 Nov	1041.10	12.65 ₹ 7,906.25	-0.45 -281.25	22.01	93 58,125	18 11,250	123 76,875
26 Nov	1042.40	12.85 ₹ 8,031.25	2.6 1625.00	21.73	93 58,125	23 14,375	105 65,625
25 Nov	1022.60	10.5 ₹ 6,562.5	-0.35 -218.75	24.29	80 50,000	44 27,500	84 52,500
24 Nov	1021.30	10.8 ₹ 6,750	-6.25 -3906.25	24.67	27 16,875	11 6,875	38 23,750
21 Nov	1038.60	16.7 ₹ 10,437.5	-30.95 -19343.75	23.42	30 18,750	20 12,500	25 15,625
20 Nov	1069.40	47.65 ₹ 29,781.25	-5.45 -3406.25	-	0 0	0 0	0 0
19 Nov	1071.00	47.65 ₹ 29,781.25	-5.45 -3406.25	-	0 0	0 0	0 0

18 Nov	1066.30	47.65 ₹ 29,781.25	-5.45 -3406.25	-	0 0	0 0	0 0
17 Nov	1080.00	47.65 ₹ 29,781.25	-5.45 -3406.25	-	0 0	0 0	0 0
14 Nov	1076.20	47.65 ₹ 29,781.25	-5.45 -3406.25	-	0 0	0 0	0 0
13 Nov	1087.80	47.65 ₹ 29,781.25	-5.45 -3406.25	-	0 0	0 0	0 0
12 Nov	1079.90	47.65 ₹ 29,781.25	-5.45 -3406.25	-	0 0	2 1,250	0 0
11 Nov	1080.20	47.65 ₹ 29,781.25	-5.45 -3406.25	28.80	2 1,250	1 625	4 2,500
10 Nov	1071.40	53.1 ₹ 33,187.5	14.75 9218.75	-	0 0	0 0	0 0
7 Nov	1069.90	53.1 ₹ 33,187.5	14.75 9218.75	-	0 0	2 1,250	0 0
6 Nov	1045.50	53.1 ₹ 33,187.5	14.75 9218.75	40.13	2 1,250	0 0	1 625
4 Nov	1080.70	38.35 ₹ 23,968.75	-7.45 -4656.25	-	0 0	0 0	0 0
3 Nov	1077.00	38.35 ₹ 23,968.75	-7.45 -4656.25	-	0 0	0 0	0 0
31 Oct	1066.80	38.35 ₹ 23,968.75	-7.45 -4656.25	-	0 0	0 0	0 0
30 Oct	1070.20	38.35 ₹ 23,968.75	-7.45 -4656.25	22.78	1 625	0 0	1 625
29 Oct	1070.60	45.8 ₹ 28,625	-16.05 -10031.25	25.60	1 625	0 0	0 0

For Jindal Steel & Power Ltd - strike price 1090 expiring on 30DEC2025

Delta for 1090 CE is 0.16

Historical price for 1090 CE is as follows

On 12 Dec JINDALSTEL was trading at 1029.50. The strike last trading price was 4.45, which was 1.6 higher than the previous day. The implied volatity was 23.24, the open interest changed by -39 which decreased total open position to 415

On 11 Dec JINDALSTEL was trading at 1012.90. The strike last trading price was 2.7, which was -0.35 lower than the previous day. The implied volatity was 23.68, the open interest changed by 11 which increased total open position to 454

On 10 Dec JINDALSTEL was trading at 1008.90. The strike last trading price was 3.05, which was 0.3 higher than the previous day. The implied volatity was 25.29, the open interest changed by 5 which increased total open position to 443

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 2.7, which was 0.1 higher than the previous day. The implied volatity was 25.17, the open interest changed by 1 which increased total open position to 439

On 8 Dec JINDALSTEL was trading at 997.50. The strike last trading price was 2.45, which was -0.95 lower than the previous day. The implied volatity was 25.13, the open interest changed by 24 which increased total open position to 437

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 3.65, which was -0.75 lower than the previous day. The implied volatity was 23.08, the open interest changed by 211 which increased total open position to 415

On 4 Dec JINDALSTEL was trading at 1005.80. The strike last trading price was 4.4, which was -1.95 lower than the previous day. The implied volatity was 24.81, the open interest changed by 33 which increased total open position to 204

On 3 Dec JINDALSTEL was trading at 1017.90. The strike last trading price was 6.55, which was -1.9 lower than the previous day. The implied volatity was 24.12, the open interest changed by 53 which increased total open position to 181

On 2 Dec JINDALSTEL was trading at 1028.80. The strike last trading price was 8.6, which was -4.8 lower than the previous day. The implied volatity was 23.33, the open interest changed by -7 which decreased total open position to 128

On 1 Dec JINDALSTEL was trading at 1048.00. The strike last trading price was 13.2, which was -0.25 lower than the previous day. The implied volatity was 21.97, the open interest changed by 7 which increased total open position to 136

On 28 Nov JINDALSTEL was trading at 1044.40. The strike last trading price was 14.4, which was 1.55 higher than the previous day. The implied volatity was 21.71, the open interest changed by 3 which increased total open position to 128

On 27 Nov JINDALSTEL was trading at 1041.10. The strike last trading price was 12.65, which was -0.45 lower than the previous day. The implied volatity was 22.01, the open interest changed by 18 which increased total open position to 123

On 26 Nov JINDALSTEL was trading at 1042.40. The strike last trading price was 12.85, which was 2.6 higher than the previous day. The implied volatity was 21.73, the open interest changed by 23 which increased total open position to 105

On 25 Nov JINDALSTEL was trading at 1022.60. The strike last trading price was 10.5, which was -0.35 lower than the previous day. The implied volatity was 24.29, the open interest changed by 44 which increased total open position to 84

On 24 Nov JINDALSTEL was trading at 1021.30. The strike last trading price was 10.8, which was -6.25 lower than the previous day. The implied volatity was 24.67, the open interest changed by 11 which increased total open position to 38

On 21 Nov JINDALSTEL was trading at 1038.60. The strike last trading price was 16.7, which was -30.95 lower than the previous day. The implied volatity was 23.42, the open interest changed by 20 which increased total open position to 25

On 20 Nov JINDALSTEL was trading at 1069.40. The strike last trading price was 47.65, which was -5.45 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 47.65, which was -5.45 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 47.65, which was -5.45 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 47.65, which was -5.45 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 47.65, which was -5.45 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 47.65, which was -5.45 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 47.65, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 11 Nov JINDALSTEL was trading at 1080.20. The strike last trading price was 47.65, which was -5.45 lower than the previous day. The implied volatity was 28.80, the open interest changed by 1 which increased total open position to 4

On 10 Nov JINDALSTEL was trading at 1071.40. The strike last trading price was 53.1, which was 14.75 higher 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 53.1, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 6 Nov JINDALSTEL was trading at 1045.50. The strike last trading price was 53.1, which was 14.75 higher than the previous day. The implied volatity was 40.13, the open interest changed by 0 which decreased total open position to 1

On 4 Nov JINDALSTEL was trading at 1080.70. The strike last trading price was 38.35, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov JINDALSTEL was trading at 1077.00. The strike last trading price was 38.35, which was -7.45 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 38.35, which was -7.45 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 38.35, which was -7.45 lower than the previous day. The implied volatity was 22.78, the open interest changed by 0 which decreased total open position to 1

On 29 Oct JINDALSTEL was trading at 1070.60. The strike last trading price was 45.8, which was -16.05 lower than the previous day. The implied volatity was 25.60, the open interest changed by 0 which decreased total open position to 0

JINDALSTEL 30DEC2025 1090 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1029.50	66.9 ₹ 41,812.5	0 0.00	-	0 0	0 0	0 0
11 Dec	1012.90	66.9 ₹ 41,812.5	0 0.00	-	0 0	0 0	0 0
10 Dec	1008.90	66.9 ₹ 41,812.5	0 0.00	-	0 0	0 0	0 0
9 Dec	1002.80	66.9 ₹ 41,812.5	0 0.00	-	0 0	0 0	0 0
8 Dec	997.50	66.9 ₹ 41,812.5	0 0.00	-	0 0	0 0	0 0
5 Dec	1006.80	66.9 ₹ 41,812.5	0 0.00	-	0 0	0 0	0 0
4 Dec	1005.80	66.9 ₹ 41,812.5	0 0.00	-	0 0	0 0	0 0
3 Dec	1017.90	66.9 ₹ 41,812.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1028.80	66.9 ₹ 41,812.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1048.00	66.9 ₹ 41,812.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1044.40	66.9 ₹ 41,812.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1041.10	66.9 ₹ 41,812.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1042.40	66.9 ₹ 41,812.5	0 0.00	-	0 0	0 0	0 0
25 Nov	1022.60	66.9 ₹ 41,812.5	0 0.00	-	0 0	0 0	0 0
24 Nov	1021.30	66.9 ₹ 41,812.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1038.60	66.9 ₹ 41,812.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1069.40	66.9 ₹ 41,812.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1071.00	66.9 ₹ 41,812.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1066.30	66.9 ₹ 41,812.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1080.00	66.9 ₹ 41,812.5	0 0.00	0.28	0 0	0 0	0 0
14 Nov	1076.20	66.9 ₹ 41,812.5	0 0.00	0.33	0 0	0 0	0 0
13 Nov	1087.80	66.9 ₹ 41,812.5	0 0.00	0.80	0 0	0 0	0 0
12 Nov	1079.90	66.9 ₹ 41,812.5	0 0.00	0.29	0 0	0 0	0 0
11 Nov	1080.20	66.9 ₹ 41,812.5	0 0.00	0.33	0 0	0 0	0 0
10 Nov	1071.40	66.9 ₹ 41,812.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1069.90	66.9 ₹ 41,812.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1045.50	66.9 ₹ 41,812.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1080.70	66.9 ₹ 41,812.5	0 0.00	0.17	0 0	0 0	0 0
3 Nov	1077.00	66.9 ₹ 41,812.5	0 0.00	0.13	0 0	0 0	0 0
31 Oct	1066.80	66.9 ₹ 41,812.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1070.20	66.9 ₹ 41,812.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1070.60	66.9 ₹ 41,812.5	0 0.00	0.12	0 0	0 0	0 0

For Jindal Steel & Power Ltd - strike price 1090 expiring on 30DEC2025

Delta for 1090 PE is -

Historical price for 1090 PE is as follows

On 12 Dec JINDALSTEL was trading at 1029.50. The strike last trading price was 66.9, 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 66.9, 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 66.9, 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 66.9, 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 66.9, 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 66.9, 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 66.9, 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 66.9, 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 66.9, 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 66.9, 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 Nov JINDALSTEL was trading at 1044.40. The strike last trading price was 66.9, 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 Nov JINDALSTEL was trading at 1041.10. The strike last trading price was 66.9, 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 26 Nov JINDALSTEL was trading at 1042.40. The strike last trading price was 66.9, 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 Nov JINDALSTEL was trading at 1022.60. The strike last trading price was 66.9, 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 Nov JINDALSTEL was trading at 1021.30. The strike last trading price was 66.9, 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 Nov JINDALSTEL was trading at 1038.60. The strike last trading price was 66.9, 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 Nov JINDALSTEL was trading at 1069.40. The strike last trading price was 66.9, 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 Nov JINDALSTEL was trading at 1071.00. The strike last trading price was 66.9, 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 Nov JINDALSTEL was trading at 1066.30. The strike last trading price was 66.9, 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 Nov JINDALSTEL was trading at 1080.00. The strike last trading price was 66.9, which was 0 lower than the previous day. The implied volatity was 0.28, 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 66.9, which was 0 lower than the previous day. The implied volatity was 0.33, 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 66.9, which was 0 lower than the previous day. The implied volatity was 0.80, 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 66.9, which was 0 lower than the previous day. The implied volatity was 0.29, 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 66.9, which was 0 lower than the previous day. The implied volatity was 0.33, 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 66.9, 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 66.9, 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 66.9, 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 66.9, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0

On 3 Nov JINDALSTEL was trading at 1077.00. The strike last trading price was 66.9, which was 0 lower than the previous day. The implied volatity was 0.13, 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 66.9, 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 66.9, 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 66.9, which was 0 lower than the previous day. The implied volatity was 0.12, 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