JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
24 Apr 2026 01:35 PM IST
| JINDALSTEL 28-Apr-2026 (4d) 1100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1264.00 | 185.05 | 4.300000000000011 | - | 0 | 0 | 97 | |||||||||
| 23 Apr | 1254.50 | 185.05 | 4.300000000000011 | 59 | 0 | 0 | 97 | |||||||||
| 22 Apr | 1278.60 | 185.05 | -0.9499999999999886 | 59 | 7 | -6 | 96 | |||||||||
| 21 Apr | 1288.80 | 186 | -3 | 40.08 | 4 | -2 | 104 | |||||||||
| 20 Apr | 1287.70 | 189 | 13 | 52.86 | 10 | -2 | 102 | |||||||||
| 17 Apr | 1270.00 | 176 | 38.5 | 48.19 | 5 | -2 | 103 | |||||||||
| 16 Apr | 1228.30 | 137.5 | 17.5 | 46.4 | 1 | 0 | 105 | |||||||||
| 15 Apr | 1221.30 | 120 | -7.049999999999997 | 43.34 | 4 | -3 | 106 | |||||||||
| 13 Apr | 1218.50 | 127.05 | 13.5 | 43.85 | 5 | -2 | 110 | |||||||||
| 10 Apr | 1219.20 | 113.55 | 0.45000000000000284 | 39.4 | 12 | -5 | 112 | |||||||||
| 9 Apr | 1199.60 | 113.1 | -2.15 | 44.76 | 42 | -25 | 116 | |||||||||
| 8 Apr | 1213.10 | 115.25 | 36.2 | 38.25 | 73 | 6 | 142 | |||||||||
| 7 Apr | 1168.20 | 79.05 | 20.3 | 30.09 | 55 | -14 | 137 | |||||||||
| 6 Apr | 1134.00 | 57.75 | -13.05 | 31.75 | 234 | 32 | 155 | |||||||||
| 2 Apr | 1137.90 | 72.4 | 4.7 | 36.61 | 153 | 10 | 124 | |||||||||
| 1 Apr | 1137.40 | 67.7 | 13.5 | 35.39 | 226 | 36 | 114 | |||||||||
| 30 Mar | 1113.10 | 57.55 | -13.15 | 38.49 | 111 | 63 | 77 | |||||||||
| 27 Mar | 1131.40 | 70.9 | -4.95 | 37.15 | 26 | 1 | 11 | |||||||||
| 25 Mar | 1143.00 | 75.85 | 5.85 | 34.11 | 12 | 7 | 10 | |||||||||
| 24 Mar | 1120.60 | 70 | -19.8 | 36.77 | 3 | 0 | 1 | |||||||||
| 23 Mar | 1106.20 | 89.8 | 16.35 | - | 0 | 0 | 1 | |||||||||
| 20 Mar | 1186.50 | 89.8 | 16.35 | - | 0 | 0 | 1 | |||||||||
| 19 Mar | 1138.10 | 89.8 | 16.35 | - | 0 | 0 | 1 | |||||||||
| 18 Mar | 1179.20 | 89.8 | 16.35 | - | 0 | 0 | 1 | |||||||||
| 17 Mar | 1157.30 | 89.8 | 16.35 | - | 2 | 0 | 1 | |||||||||
| 16 Mar | 1133.00 | 89.8 | 16.35 | - | 2 | 1 | 0 | |||||||||
| 13 Mar | 1143.30 | 89.8 | 16.35 | 34.94 | 2 | 1 | 1 | |||||||||
| 12 Mar | 1225.00 | 73.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1187.00 | 73.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1187.20 | 73.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1144.10 | 73.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1180.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1184.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1168.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1237.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1244.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1261.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1266.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1233.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1216.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1217.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1211.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1221.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1211.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1210.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1184.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1203.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1190.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1191.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1191.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1189.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1178.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 4 Feb | 1167.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1149.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1125.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1102.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1132.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1159.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Jindal Steel & Power Ltd - strike price 1100 expiring on 28APR2026
Delta for 1100 CE is -
Historical price for 1100 CE is as follows
On 24 Apr JINDALSTEL was trading at 1264.00. The strike last trading price was 185.05, which was 4.300000000000011 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97
On 23 Apr JINDALSTEL was trading at 1254.50. The strike last trading price was 185.05, which was 4.300000000000011 higher than the previous day. The implied volatity was 59, the open interest changed by 0 which decreased total open position to 97
On 22 Apr JINDALSTEL was trading at 1278.60. The strike last trading price was 185.05, which was -0.9499999999999886 lower than the previous day. The implied volatity was 59, the open interest changed by -6 which decreased total open position to 96
On 21 Apr JINDALSTEL was trading at 1288.80. The strike last trading price was 186, which was -3 lower than the previous day. The implied volatity was 40.08, the open interest changed by -2 which decreased total open position to 104
On 20 Apr JINDALSTEL was trading at 1287.70. The strike last trading price was 189, which was 13 higher than the previous day. The implied volatity was 52.86, the open interest changed by -2 which decreased total open position to 102
On 17 Apr JINDALSTEL was trading at 1270.00. The strike last trading price was 176, which was 38.5 higher than the previous day. The implied volatity was 48.19, the open interest changed by -2 which decreased total open position to 103
On 16 Apr JINDALSTEL was trading at 1228.30. The strike last trading price was 137.5, which was 17.5 higher than the previous day. The implied volatity was 46.4, the open interest changed by 0 which decreased total open position to 105
On 15 Apr JINDALSTEL was trading at 1221.30. The strike last trading price was 120, which was -7.049999999999997 lower than the previous day. The implied volatity was 43.34, the open interest changed by -3 which decreased total open position to 106
On 13 Apr JINDALSTEL was trading at 1218.50. The strike last trading price was 127.05, which was 13.5 higher than the previous day. The implied volatity was 43.85, the open interest changed by -2 which decreased total open position to 110
On 10 Apr JINDALSTEL was trading at 1219.20. The strike last trading price was 113.55, which was 0.45000000000000284 higher than the previous day. The implied volatity was 39.4, the open interest changed by -5 which decreased total open position to 112
On 9 Apr JINDALSTEL was trading at 1199.60. The strike last trading price was 113.1, which was -2.15 lower than the previous day. The implied volatity was 44.76, the open interest changed by -25 which decreased total open position to 116
On 8 Apr JINDALSTEL was trading at 1213.10. The strike last trading price was 115.25, which was 36.2 higher than the previous day. The implied volatity was 38.25, the open interest changed by 6 which increased total open position to 142
On 7 Apr JINDALSTEL was trading at 1168.20. The strike last trading price was 79.05, which was 20.3 higher than the previous day. The implied volatity was 30.09, the open interest changed by -14 which decreased total open position to 137
On 6 Apr JINDALSTEL was trading at 1134.00. The strike last trading price was 57.75, which was -13.05 lower than the previous day. The implied volatity was 31.75, the open interest changed by 32 which increased total open position to 155
On 2 Apr JINDALSTEL was trading at 1137.90. The strike last trading price was 72.4, which was 4.7 higher than the previous day. The implied volatity was 36.61, the open interest changed by 10 which increased total open position to 124
On 1 Apr JINDALSTEL was trading at 1137.40. The strike last trading price was 67.7, which was 13.5 higher than the previous day. The implied volatity was 35.39, the open interest changed by 36 which increased total open position to 114
On 30 Mar JINDALSTEL was trading at 1113.10. The strike last trading price was 57.55, which was -13.15 lower than the previous day. The implied volatity was 38.49, the open interest changed by 63 which increased total open position to 77
On 27 Mar JINDALSTEL was trading at 1131.40. The strike last trading price was 70.9, which was -4.95 lower than the previous day. The implied volatity was 37.15, the open interest changed by 1 which increased total open position to 11
On 25 Mar JINDALSTEL was trading at 1143.00. The strike last trading price was 75.85, which was 5.85 higher than the previous day. The implied volatity was 34.11, the open interest changed by 7 which increased total open position to 10
On 24 Mar JINDALSTEL was trading at 1120.60. The strike last trading price was 70, which was -19.8 lower than the previous day. The implied volatity was 36.77, the open interest changed by 0 which decreased total open position to 1
On 23 Mar JINDALSTEL was trading at 1106.20. The strike last trading price was 89.8, which was 16.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar JINDALSTEL was trading at 1186.50. The strike last trading price was 89.8, which was 16.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar JINDALSTEL was trading at 1138.10. The strike last trading price was 89.8, which was 16.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar JINDALSTEL was trading at 1179.20. The strike last trading price was 89.8, which was 16.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar JINDALSTEL was trading at 1157.30. The strike last trading price was 89.8, which was 16.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar JINDALSTEL was trading at 1133.00. The strike last trading price was 89.8, which was 16.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 13 Mar JINDALSTEL was trading at 1143.30. The strike last trading price was 89.8, which was 16.35 higher than the previous day. The implied volatity was 34.94, the open interest changed by 1 which increased total open position to 1
On 12 Mar JINDALSTEL was trading at 1225.00. The strike last trading price was 73.45, 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 Mar JINDALSTEL was trading at 1187.00. The strike last trading price was 73.45, 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 Mar JINDALSTEL was trading at 1187.20. The strike last trading price was 73.45, 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 Mar JINDALSTEL was trading at 1144.10. The strike last trading price was 73.45, 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 Mar JINDALSTEL was trading at 1180.40. 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 5 Mar JINDALSTEL was trading at 1184.00. 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 4 Mar JINDALSTEL was trading at 1168.40. 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 2 Mar JINDALSTEL was trading at 1237.80. 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 27 Feb JINDALSTEL was trading at 1244.20. 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 26 Feb JINDALSTEL was trading at 1261.00. 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 25 Feb JINDALSTEL was trading at 1266.50. 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 24 Feb JINDALSTEL was trading at 1233.30. 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 23 Feb JINDALSTEL was trading at 1216.60. 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 20 Feb JINDALSTEL was trading at 1217.10. 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 19 Feb JINDALSTEL was trading at 1211.10. 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 18 Feb JINDALSTEL was trading at 1221.80. 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 17 Feb JINDALSTEL was trading at 1211.00. 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 Feb JINDALSTEL was trading at 1210.90. 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 13 Feb JINDALSTEL was trading at 1184.70. 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 12 Feb JINDALSTEL was trading at 1203.40. 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 11 Feb JINDALSTEL was trading at 1190.50. 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 Feb JINDALSTEL was trading at 1191.40. 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 9 Feb JINDALSTEL was trading at 1191.10. 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 6 Feb JINDALSTEL was trading at 1189.90. 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 5 Feb JINDALSTEL was trading at 1178.00. 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 4 Feb JINDALSTEL was trading at 1167.30. 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 3 Feb JINDALSTEL was trading at 1149.70. 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 2 Feb JINDALSTEL was trading at 1125.10. 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 1 Feb JINDALSTEL was trading at 1102.00. 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 30 Jan JINDALSTEL was trading at 1132.00. 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 29 Jan JINDALSTEL was trading at 1159.60. 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
| JINDALSTEL 28-Apr-2026 (4d) 1100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.02
Gamma: 0.00029
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1264.00 | 0.2 | -0.14999999999999997 | 53.98 | 24 | -6 | 387 |
| 23 Apr | 1254.50 | 0.3 | -0.2 | 48.84 | 74 | -41 | 393 |
| 22 Apr | 1278.60 | 0.65 | 0.050000000000000044 | 55.69 | 153 | -94 | 434 |
| 21 Apr | 1288.80 | 0.6 | -0.15000000000000002 | 54 | 176 | -125 | 529 |
| 20 Apr | 1287.70 | 0.8 | -0.25 | 51.03 | 162 | -76 | 653 |
| 17 Apr | 1270.00 | 1.05 | -1.7499999999999998 | 42.93 | 853 | -67 | 724 |
| 16 Apr | 1228.30 | 2.8 | -0.6000000000000001 | 39.68 | 183 | 20 | 792 |
| 15 Apr | 1221.30 | 3.5 | -0.9500000000000002 | 39.94 | 189 | 35 | 769 |
| 13 Apr | 1218.50 | 4.4 | 0.05000000000000071 | 40.01 | 447 | 86 | 728 |
| 10 Apr | 1219.20 | 4.25 | -2.25 | 36.38 | 481 | -107 | 640 |
| 9 Apr | 1199.60 | 6.7 | -0.3 | 35.77 | 469 | -110 | 748 |
| 8 Apr | 1213.10 | 7 | -10.8 | 39.81 | 505 | -13 | 858 |
| 7 Apr | 1168.20 | 17.3 | -12.95 | 40.54 | 882 | 78 | 871 |
| 6 Apr | 1134.00 | 32 | 6.65 | 45.14 | 1,765 | 16 | 793 |
| 2 Apr | 1137.90 | 24.8 | -1.4 | 38.01 | 891 | -59 | 777 |
| 1 Apr | 1137.40 | 26.1 | -12.55 | 36.74 | 813 | 264 | 836 |
| 30 Mar | 1113.10 | 37 | 4.8 | 36.98 | 1,603 | 268 | 572 |
| 27 Mar | 1131.40 | 31.5 | 5.05 | 37.15 | 319 | 21 | 304 |
| 25 Mar | 1143.00 | 26.45 | -9.4 | 35 | 137 | 12 | 282 |
| 24 Mar | 1120.60 | 35 | -11.2 | 37.15 | 210 | 64 | 270 |
| 23 Mar | 1106.20 | 48 | 31.2 | 41.03 | 457 | -50 | 207 |
| 20 Mar | 1186.50 | 17.85 | -12.55 | 34.81 | 341 | 119 | 256 |
| 19 Mar | 1138.10 | 30.4 | 14.45 | 37.48 | 141 | 57 | 139 |
| 18 Mar | 1179.20 | 15.95 | -6.2 | 31.51 | 59 | 2 | 83 |
| 17 Mar | 1157.30 | 22 | -8 | 32.73 | 42 | -12 | 81 |
| 16 Mar | 1133.00 | 30 | -0.9 | 31.46 | 107 | 29 | 93 |
| 13 Mar | 1143.30 | 28.1 | 17.05 | 33.25 | 38 | 3 | 62 |
| 12 Mar | 1225.00 | 11.2 | -7.8 | 33.07 | 52 | 29 | 59 |
| 11 Mar | 1187.00 | 20.05 | 2.4 | 34.34 | 34 | 24 | 29 |
| 10 Mar | 1187.20 | 17.65 | -58.25 | 32.97 | 5 | 4 | 4 |
| 9 Mar | 1144.10 | 75.9 | 0 | 4.22 | 0 | 0 | 0 |
| 6 Mar | 1180.40 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 1184.00 | - | - | - | 0 | 0 | 0 |
| 4 Mar | 1168.40 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 1237.80 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 1244.20 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 1261.00 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 1266.50 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 1233.30 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 1216.60 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 1217.10 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 1211.10 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 1221.80 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 1211.00 | 75.9 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 1210.90 | 75.9 | 0 | 6.48 | 0 | 0 | 0 |
| 13 Feb | 1184.70 | 75.9 | 0 | 4.94 | 0 | 0 | 0 |
| 12 Feb | 1203.40 | 75.9 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1190.50 | 75.9 | 0 | 5.94 | 0 | 0 | 0 |
| 10 Feb | 1191.40 | 75.9 | 0 | 6.13 | 0 | 0 | 0 |
| 9 Feb | 1191.10 | 75.9 | 0 | 6.13 | 0 | 0 | 0 |
| 6 Feb | 1189.90 | 75.9 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1178.00 | 75.9 | 0 | 4.37 | 0 | 0 | 0 |
| 4 Feb | 1167.30 | 75.9 | 0 | 4.84 | 0 | 0 | 0 |
| 3 Feb | 1149.70 | 75.9 | 0 | 4.02 | 0 | 0 | 0 |
| 2 Feb | 1125.10 | 75.9 | 0 | 2.57 | 0 | 0 | 0 |
| 1 Feb | 1102.00 | 75.9 | 0 | 2.22 | 0 | 0 | 0 |
| 30 Jan | 1132.00 | 75.9 | 0 | 2.04 | 0 | 0 | 0 |
| 29 Jan | 1159.60 | 75.9 | 0 | 4.45 | 0 | 0 | 0 |
For Jindal Steel & Power Ltd - strike price 1100 expiring on 28APR2026
Delta for 1100 PE is -0.01
Historical price for 1100 PE is as follows
On 24 Apr JINDALSTEL was trading at 1264.00. The strike last trading price was 0.2, which was -0.14999999999999997 lower than the previous day. The implied volatity was 53.98, the open interest changed by -6 which decreased total open position to 387
On 23 Apr JINDALSTEL was trading at 1254.50. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 48.84, the open interest changed by -41 which decreased total open position to 393
On 22 Apr JINDALSTEL was trading at 1278.60. The strike last trading price was 0.65, which was 0.050000000000000044 higher than the previous day. The implied volatity was 55.69, the open interest changed by -94 which decreased total open position to 434
On 21 Apr JINDALSTEL was trading at 1288.80. The strike last trading price was 0.6, which was -0.15000000000000002 lower than the previous day. The implied volatity was 54, the open interest changed by -125 which decreased total open position to 529
On 20 Apr JINDALSTEL was trading at 1287.70. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 51.03, the open interest changed by -76 which decreased total open position to 653
On 17 Apr JINDALSTEL was trading at 1270.00. The strike last trading price was 1.05, which was -1.7499999999999998 lower than the previous day. The implied volatity was 42.93, the open interest changed by -67 which decreased total open position to 724
On 16 Apr JINDALSTEL was trading at 1228.30. The strike last trading price was 2.8, which was -0.6000000000000001 lower than the previous day. The implied volatity was 39.68, the open interest changed by 20 which increased total open position to 792
On 15 Apr JINDALSTEL was trading at 1221.30. The strike last trading price was 3.5, which was -0.9500000000000002 lower than the previous day. The implied volatity was 39.94, the open interest changed by 35 which increased total open position to 769
On 13 Apr JINDALSTEL was trading at 1218.50. The strike last trading price was 4.4, which was 0.05000000000000071 higher than the previous day. The implied volatity was 40.01, the open interest changed by 86 which increased total open position to 728
On 10 Apr JINDALSTEL was trading at 1219.20. The strike last trading price was 4.25, which was -2.25 lower than the previous day. The implied volatity was 36.38, the open interest changed by -107 which decreased total open position to 640
On 9 Apr JINDALSTEL was trading at 1199.60. The strike last trading price was 6.7, which was -0.3 lower than the previous day. The implied volatity was 35.77, the open interest changed by -110 which decreased total open position to 748
On 8 Apr JINDALSTEL was trading at 1213.10. The strike last trading price was 7, which was -10.8 lower than the previous day. The implied volatity was 39.81, the open interest changed by -13 which decreased total open position to 858
On 7 Apr JINDALSTEL was trading at 1168.20. The strike last trading price was 17.3, which was -12.95 lower than the previous day. The implied volatity was 40.54, the open interest changed by 78 which increased total open position to 871
On 6 Apr JINDALSTEL was trading at 1134.00. The strike last trading price was 32, which was 6.65 higher than the previous day. The implied volatity was 45.14, the open interest changed by 16 which increased total open position to 793
On 2 Apr JINDALSTEL was trading at 1137.90. The strike last trading price was 24.8, which was -1.4 lower than the previous day. The implied volatity was 38.01, the open interest changed by -59 which decreased total open position to 777
On 1 Apr JINDALSTEL was trading at 1137.40. The strike last trading price was 26.1, which was -12.55 lower than the previous day. The implied volatity was 36.74, the open interest changed by 264 which increased total open position to 836
On 30 Mar JINDALSTEL was trading at 1113.10. The strike last trading price was 37, which was 4.8 higher than the previous day. The implied volatity was 36.98, the open interest changed by 268 which increased total open position to 572
On 27 Mar JINDALSTEL was trading at 1131.40. The strike last trading price was 31.5, which was 5.05 higher than the previous day. The implied volatity was 37.15, the open interest changed by 21 which increased total open position to 304
On 25 Mar JINDALSTEL was trading at 1143.00. The strike last trading price was 26.45, which was -9.4 lower than the previous day. The implied volatity was 35, the open interest changed by 12 which increased total open position to 282
On 24 Mar JINDALSTEL was trading at 1120.60. The strike last trading price was 35, which was -11.2 lower than the previous day. The implied volatity was 37.15, the open interest changed by 64 which increased total open position to 270
On 23 Mar JINDALSTEL was trading at 1106.20. The strike last trading price was 48, which was 31.2 higher than the previous day. The implied volatity was 41.03, the open interest changed by -50 which decreased total open position to 207
On 20 Mar JINDALSTEL was trading at 1186.50. The strike last trading price was 17.85, which was -12.55 lower than the previous day. The implied volatity was 34.81, the open interest changed by 119 which increased total open position to 256
On 19 Mar JINDALSTEL was trading at 1138.10. The strike last trading price was 30.4, which was 14.45 higher than the previous day. The implied volatity was 37.48, the open interest changed by 57 which increased total open position to 139
On 18 Mar JINDALSTEL was trading at 1179.20. The strike last trading price was 15.95, which was -6.2 lower than the previous day. The implied volatity was 31.51, the open interest changed by 2 which increased total open position to 83
On 17 Mar JINDALSTEL was trading at 1157.30. The strike last trading price was 22, which was -8 lower than the previous day. The implied volatity was 32.73, the open interest changed by -12 which decreased total open position to 81
On 16 Mar JINDALSTEL was trading at 1133.00. The strike last trading price was 30, which was -0.9 lower than the previous day. The implied volatity was 31.46, the open interest changed by 29 which increased total open position to 93
On 13 Mar JINDALSTEL was trading at 1143.30. The strike last trading price was 28.1, which was 17.05 higher than the previous day. The implied volatity was 33.25, the open interest changed by 3 which increased total open position to 62
On 12 Mar JINDALSTEL was trading at 1225.00. The strike last trading price was 11.2, which was -7.8 lower than the previous day. The implied volatity was 33.07, the open interest changed by 29 which increased total open position to 59
On 11 Mar JINDALSTEL was trading at 1187.00. The strike last trading price was 20.05, which was 2.4 higher than the previous day. The implied volatity was 34.34, the open interest changed by 24 which increased total open position to 29
On 10 Mar JINDALSTEL was trading at 1187.20. The strike last trading price was 17.65, which was -58.25 lower than the previous day. The implied volatity was 32.97, the open interest changed by 4 which increased total open position to 4
On 9 Mar JINDALSTEL was trading at 1144.10. The strike last trading price was 75.9, which was 0 lower than the previous day. The implied volatity was 4.22, the open interest changed by 0 which decreased total open position to 0
On 6 Mar JINDALSTEL was trading at 1180.40. 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 5 Mar JINDALSTEL was trading at 1184.00. 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 4 Mar JINDALSTEL was trading at 1168.40. 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 2 Mar JINDALSTEL was trading at 1237.80. 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 27 Feb JINDALSTEL was trading at 1244.20. 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 26 Feb JINDALSTEL was trading at 1261.00. 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 25 Feb JINDALSTEL was trading at 1266.50. 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 24 Feb JINDALSTEL was trading at 1233.30. 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 23 Feb JINDALSTEL was trading at 1216.60. 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 20 Feb JINDALSTEL was trading at 1217.10. 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 19 Feb JINDALSTEL was trading at 1211.10. 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 18 Feb JINDALSTEL was trading at 1221.80. 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 17 Feb JINDALSTEL was trading at 1211.00. The strike last trading price was 75.9, 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 16 Feb JINDALSTEL was trading at 1210.90. The strike last trading price was 75.9, which was 0 lower than the previous day. The implied volatity was 6.48, the open interest changed by 0 which decreased total open position to 0
On 13 Feb JINDALSTEL was trading at 1184.70. The strike last trading price was 75.9, which was 0 lower than the previous day. The implied volatity was 4.94, the open interest changed by 0 which decreased total open position to 0
On 12 Feb JINDALSTEL was trading at 1203.40. The strike last trading price was 75.9, 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 Feb JINDALSTEL was trading at 1190.50. The strike last trading price was 75.9, which was 0 lower than the previous day. The implied volatity was 5.94, the open interest changed by 0 which decreased total open position to 0
On 10 Feb JINDALSTEL was trading at 1191.40. The strike last trading price was 75.9, which was 0 lower than the previous day. The implied volatity was 6.13, the open interest changed by 0 which decreased total open position to 0
On 9 Feb JINDALSTEL was trading at 1191.10. The strike last trading price was 75.9, which was 0 lower than the previous day. The implied volatity was 6.13, the open interest changed by 0 which decreased total open position to 0
On 6 Feb JINDALSTEL was trading at 1189.90. The strike last trading price was 75.9, 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 Feb JINDALSTEL was trading at 1178.00. The strike last trading price was 75.9, which was 0 lower than the previous day. The implied volatity was 4.37, the open interest changed by 0 which decreased total open position to 0
On 4 Feb JINDALSTEL was trading at 1167.30. The strike last trading price was 75.9, which was 0 lower than the previous day. The implied volatity was 4.84, the open interest changed by 0 which decreased total open position to 0
On 3 Feb JINDALSTEL was trading at 1149.70. The strike last trading price was 75.9, which was 0 lower than the previous day. The implied volatity was 4.02, the open interest changed by 0 which decreased total open position to 0
On 2 Feb JINDALSTEL was trading at 1125.10. The strike last trading price was 75.9, which was 0 lower than the previous day. The implied volatity was 2.57, the open interest changed by 0 which decreased total open position to 0
On 1 Feb JINDALSTEL was trading at 1102.00. The strike last trading price was 75.9, which was 0 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0
On 30 Jan JINDALSTEL was trading at 1132.00. The strike last trading price was 75.9, which was 0 lower than the previous day. The implied volatity was 2.04, the open interest changed by 0 which decreased total open position to 0
On 29 Jan JINDALSTEL was trading at 1159.60. The strike last trading price was 75.9, which was 0 lower than the previous day. The implied volatity was 4.45, the open interest changed by 0 which decreased total open position to 0
