JINDALSTEL

Jindal Steel & Power Ltd

1002.8 +5.30 (0.53%)

L: 977.1 H: 1009.7

Back to Option Chain

Historical option data for JINDALSTEL
09 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 1120 CE
Delta: 0.06 Vega: 0.27 Theta: -0.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1002.80	1.5 ₹ 937.5	0.15 93.75	27.43	76 47,500	-4 -2,500	194 1,21,250
8 Dec	997.50	1.3 ₹ 812.5	-0.2 -125.00	27.03	69 43,125	32 20,000	197 1,23,125
5 Dec	1006.80	1.65 ₹ 1,031.25	-0.35 -218.75	24.05	105 65,625	-6 -3,750	164 1,02,500
4 Dec	1005.80	1.95 ₹ 1,218.75	-0.95 -593.75	25.13	89 55,625	-1 -625	170 1,06,250
3 Dec	1017.90	3 ₹ 1,875	-1.1 -687.50	24.34	135 84,375	2 1,250	171 1,06,875
2 Dec	1028.80	4.1 ₹ 2,562.5	-2.7 -1687.50	23.72	112 70,000	1 625	169 1,05,625
1 Dec	1048.00	6.7 ₹ 4,187.5	-0.4 -250.00	22.42	38 23,750	3 1,875	169 1,05,625
28 Nov	1044.40	7.4 ₹ 4,625	0.85 531.25	21.95	119 74,375	9 5,625	168 1,05,000
27 Nov	1041.10	6.55 ₹ 4,093.75	-0.15 -93.75	22.33	154 96,250	0 0	162 1,01,250
26 Nov	1042.40	6.7 ₹ 4,187.5	0.95 593.75	22.36	177 1,10,625	12 7,500	164 1,02,500
25 Nov	1022.60	5.65 ₹ 3,531.25	-1.2 -750.00	24.56	60 37,500	20 12,500	151 94,375
24 Nov	1021.30	6.55 ₹ 4,093.75	-3.4 -2125.00	25.76	104 65,000	10 6,250	131 81,875
21 Nov	1038.60	9.65 ₹ 6,031.25	-9.85 -6156.25	23.68	87 54,375	52 32,500	111 69,375
20 Nov	1069.40	19.5 ₹ 12,187.5	-1.2 -750.00	24.84	49 30,625	38 23,750	59 36,875
19 Nov	1071.00	21.3 ₹ 13,312.5	-1 -625.00	25.90	17 10,625	10 6,250	21 13,125
18 Nov	1066.30	22.3 ₹ 13,937.5	-8.8 -5500.00	26.89	8 5,000	0 0	10 6,250
17 Nov	1080.00	31.1 ₹ 19,437.5	-3.45 -2156.25	-	0 0	-1 -625	0 0
14 Nov	1076.20	31.1 ₹ 19,437.5	-3.45 -2156.25	27.69	5 3,125	0 0	11 6,875
13 Nov	1087.80	34.55 ₹ 21,593.75	3.75 2343.75	28.12	2 1,250	0 0	11 6,875
12 Nov	1079.90	30.8 ₹ 19,250	5.75 3593.75	-	0 0	0 0	0 0
11 Nov	1080.20	30.8 ₹ 19,250	5.75 3593.75	-	0 0	4 2,500	0 0
10 Nov	1071.40	30.8 ₹ 19,250	5.75 3593.75	28.00	7 4,375	-1 -625	6 3,750
7 Nov	1069.90	25.05 ₹ 15,656.25	4.05 2531.25	24.73	7 4,375	4 2,500	7 4,375
6 Nov	1045.50	21 ₹ 13,125	-11 -6875.00	26.20	2 1,250	-1 -625	4 2,500
4 Nov	1080.70	32 ₹ 20,000	2.4 1500.00	26.09	1 625	0 0	4 2,500
3 Nov	1077.00	29.6 ₹ 18,500	-7.85 -4906.25	-	0 0	0 0	0 0
30 Oct	1070.20	29.6 ₹ 18,500	-7.85 -4906.25	24.81	2 1,250	0 0	2 1,250
29 Oct	1070.60	37.45 ₹ 23,406.25	-23.05 -14406.25	28.14	2 1,250	1 625	1 625

16 Oct	1022.80	60.5 ₹ 37,812.5	0 0.00	-	0 0	0 0	0 0
9 Oct	1040.30	60.5 ₹ 37,812.5	0 0.00	-	0 0	0 0	0 0
7 Oct	1033.70	60.5 ₹ 37,812.5	0 0.00	-	0 0	0 0	0 0
6 Oct	1055.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1076.50	0 ₹ 0	0 0.00	0.98	0 0	0 0	0 0

For Jindal Steel & Power Ltd - strike price 1120 expiring on 30DEC2025

Delta for 1120 CE is 0.06

Historical price for 1120 CE is as follows

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was 27.43, the open interest changed by -4 which decreased total open position to 194

On 8 Dec JINDALSTEL was trading at 997.50. The strike last trading price was 1.3, which was -0.2 lower than the previous day. The implied volatity was 27.03, the open interest changed by 32 which increased total open position to 197

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was 24.05, the open interest changed by -6 which decreased total open position to 164

On 4 Dec JINDALSTEL was trading at 1005.80. The strike last trading price was 1.95, which was -0.95 lower than the previous day. The implied volatity was 25.13, the open interest changed by -1 which decreased total open position to 170

On 3 Dec JINDALSTEL was trading at 1017.90. The strike last trading price was 3, which was -1.1 lower than the previous day. The implied volatity was 24.34, the open interest changed by 2 which increased total open position to 171

On 2 Dec JINDALSTEL was trading at 1028.80. The strike last trading price was 4.1, which was -2.7 lower than the previous day. The implied volatity was 23.72, the open interest changed by 1 which increased total open position to 169

On 1 Dec JINDALSTEL was trading at 1048.00. The strike last trading price was 6.7, which was -0.4 lower than the previous day. The implied volatity was 22.42, the open interest changed by 3 which increased total open position to 169

On 28 Nov JINDALSTEL was trading at 1044.40. The strike last trading price was 7.4, which was 0.85 higher than the previous day. The implied volatity was 21.95, the open interest changed by 9 which increased total open position to 168

On 27 Nov JINDALSTEL was trading at 1041.10. The strike last trading price was 6.55, which was -0.15 lower than the previous day. The implied volatity was 22.33, the open interest changed by 0 which decreased total open position to 162

On 26 Nov JINDALSTEL was trading at 1042.40. The strike last trading price was 6.7, which was 0.95 higher than the previous day. The implied volatity was 22.36, the open interest changed by 12 which increased total open position to 164

On 25 Nov JINDALSTEL was trading at 1022.60. The strike last trading price was 5.65, which was -1.2 lower than the previous day. The implied volatity was 24.56, the open interest changed by 20 which increased total open position to 151

On 24 Nov JINDALSTEL was trading at 1021.30. The strike last trading price was 6.55, which was -3.4 lower than the previous day. The implied volatity was 25.76, the open interest changed by 10 which increased total open position to 131

On 21 Nov JINDALSTEL was trading at 1038.60. The strike last trading price was 9.65, which was -9.85 lower than the previous day. The implied volatity was 23.68, the open interest changed by 52 which increased total open position to 111

On 20 Nov JINDALSTEL was trading at 1069.40. The strike last trading price was 19.5, which was -1.2 lower than the previous day. The implied volatity was 24.84, the open interest changed by 38 which increased total open position to 59

On 19 Nov JINDALSTEL was trading at 1071.00. The strike last trading price was 21.3, which was -1 lower than the previous day. The implied volatity was 25.90, the open interest changed by 10 which increased total open position to 21

On 18 Nov JINDALSTEL was trading at 1066.30. The strike last trading price was 22.3, which was -8.8 lower than the previous day. The implied volatity was 26.89, the open interest changed by 0 which decreased total open position to 10

On 17 Nov JINDALSTEL was trading at 1080.00. The strike last trading price was 31.1, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 14 Nov JINDALSTEL was trading at 1076.20. The strike last trading price was 31.1, which was -3.45 lower than the previous day. The implied volatity was 27.69, the open interest changed by 0 which decreased total open position to 11

On 13 Nov JINDALSTEL was trading at 1087.80. The strike last trading price was 34.55, which was 3.75 higher than the previous day. The implied volatity was 28.12, the open interest changed by 0 which decreased total open position to 11

On 12 Nov JINDALSTEL was trading at 1079.90. The strike last trading price was 30.8, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov JINDALSTEL was trading at 1080.20. The strike last trading price was 30.8, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 10 Nov JINDALSTEL was trading at 1071.40. The strike last trading price was 30.8, which was 5.75 higher than the previous day. The implied volatity was 28.00, the open interest changed by -1 which decreased total open position to 6

On 7 Nov JINDALSTEL was trading at 1069.90. The strike last trading price was 25.05, which was 4.05 higher than the previous day. The implied volatity was 24.73, the open interest changed by 4 which increased total open position to 7

On 6 Nov JINDALSTEL was trading at 1045.50. The strike last trading price was 21, which was -11 lower than the previous day. The implied volatity was 26.20, the open interest changed by -1 which decreased total open position to 4

On 4 Nov JINDALSTEL was trading at 1080.70. The strike last trading price was 32, which was 2.4 higher than the previous day. The implied volatity was 26.09, the open interest changed by 0 which decreased total open position to 4

On 3 Nov JINDALSTEL was trading at 1077.00. The strike last trading price was 29.6, which was -7.85 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 29.6, which was -7.85 lower than the previous day. The implied volatity was 24.81, the open interest changed by 0 which decreased total open position to 2

On 29 Oct JINDALSTEL was trading at 1070.60. The strike last trading price was 37.45, which was -23.05 lower than the previous day. The implied volatity was 28.14, the open interest changed by 1 which increased total open position to 1

On 16 Oct JINDALSTEL was trading at 1022.80. The strike last trading price was 60.5, 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 Oct JINDALSTEL was trading at 1040.30. The strike last trading price was 60.5, 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 Oct JINDALSTEL was trading at 1033.70. The strike last trading price was 60.5, 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 Oct JINDALSTEL was trading at 1055.90. 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 3 Oct JINDALSTEL was trading at 1076.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.98, the open interest changed by 0 which decreased total open position to 0

JINDALSTEL 30DEC2025 1120 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1002.80	87.2 ₹ 54,500	16.25 10156.25	-	0 0	0 0	0 0
8 Dec	997.50	87.2 ₹ 54,500	16.25 10156.25	-	0 0	0 0	57 35,625
5 Dec	1006.80	87.2 ₹ 54,500	16.25 10156.25	-	0 0	0 0	0 0
4 Dec	1005.80	87.2 ₹ 54,500	16.25 10156.25	-	0 0	0 0	0 0
3 Dec	1017.90	87.2 ₹ 54,500	16.25 10156.25	-	0 0	-2 -1,250	0 0
2 Dec	1028.80	87.2 ₹ 54,500	16.25 10156.25	23.99	8 5,000	-2 -1,250	57 35,625
1 Dec	1048.00	70.85 ₹ 44,281.25	-6.2 -3875.00	24.72	21 13,125	6 3,750	58 36,250
28 Nov	1044.40	77.05 ₹ 48,156.25	7.05 4406.25	-	0 0	0 0	0 0
27 Nov	1041.10	77.05 ₹ 48,156.25	7.05 4406.25	-	0 0	-9 -5,625	0 0
26 Nov	1042.40	77.05 ₹ 48,156.25	7.05 4406.25	23.11	140 87,500	-10 -6,250	51 31,875
25 Nov	1022.60	70 ₹ 43,750	9 5625.00	-	0 0	0 0	0 0
24 Nov	1021.30	70 ₹ 43,750	9 5625.00	-	0 0	30 18,750	0 0
21 Nov	1038.60	70 ₹ 43,750	9 5625.00	14.08	30 18,750	0 0	31 19,375
20 Nov	1069.40	61 ₹ 38,125	-2.5 -1562.50	26.68	30 18,750	0 0	3 1,875
19 Nov	1071.00	63.5 ₹ 39,687.5	-7.3 -4562.50	28.22	5 3,125	3 1,875	3 1,875
18 Nov	1066.30	70.8 ₹ 44,250	10.1 6312.50	31.80	4 2,500	-3 -1,875	1 625
17 Nov	1080.00	60.7 ₹ 37,937.5	-39.1 -24437.50	-	0 0	0 0	0 0
14 Nov	1076.20	60.7 ₹ 37,937.5	-39.1 -24437.50	-	0 0	0 0	0 0
13 Nov	1087.80	60.7 ₹ 37,937.5	-39.1 -24437.50	-	0 0	0 0	0 0
12 Nov	1079.90	60.7 ₹ 37,937.5	-39.1 -24437.50	-	0 0	0 0	0 0
11 Nov	1080.20	60.7 ₹ 37,937.5	-39.1 -24437.50	-	0 0	0 0	0 0
10 Nov	1071.40	60.7 ₹ 37,937.5	-39.1 -24437.50	-	0 0	0 0	0 0
7 Nov	1069.90	60.7 ₹ 37,937.5	-39.1 -24437.50	-	0 0	0 0	0 0
6 Nov	1045.50	60.7 ₹ 37,937.5	-39.1 -24437.50	-	0 0	0 0	0 0
4 Nov	1080.70	60.7 ₹ 37,937.5	-39.1 -24437.50	-	0 0	0 0	0 0
3 Nov	1077.00	60.7 ₹ 37,937.5	-39.1 -24437.50	-	0 0	0 0	0 0
30 Oct	1070.20	60.7 ₹ 37,937.5	-39.1 -24437.50	-	0 0	4 2,500	0 0
29 Oct	1070.60	60.7 ₹ 37,937.5	-39.1 -24437.50	25.33	4 2,500	2 1,250	2 1,250
16 Oct	1022.80	99.8 ₹ 62,375	0 0.00	-	0 0	0 0	0 0
9 Oct	1040.30	99.8 ₹ 62,375	0 0.00	-	0 0	0 0	0 0
7 Oct	1033.70	99.8 ₹ 62,375	0 0.00	-	0 0	0 0	0 0
6 Oct	1055.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1076.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jindal Steel & Power Ltd - strike price 1120 expiring on 30DEC2025

Delta for 1120 PE is -

Historical price for 1120 PE is as follows

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 87.2, which was 16.25 higher 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 87.2, which was 16.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 87.2, which was 16.25 higher 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 87.2, which was 16.25 higher 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 87.2, which was 16.25 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 2 Dec JINDALSTEL was trading at 1028.80. The strike last trading price was 87.2, which was 16.25 higher than the previous day. The implied volatity was 23.99, the open interest changed by -2 which decreased total open position to 57

On 1 Dec JINDALSTEL was trading at 1048.00. The strike last trading price was 70.85, which was -6.2 lower than the previous day. The implied volatity was 24.72, the open interest changed by 6 which increased total open position to 58

On 28 Nov JINDALSTEL was trading at 1044.40. The strike last trading price was 77.05, which was 7.05 higher 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 77.05, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 0

On 26 Nov JINDALSTEL was trading at 1042.40. The strike last trading price was 77.05, which was 7.05 higher than the previous day. The implied volatity was 23.11, the open interest changed by -10 which decreased total open position to 51

On 25 Nov JINDALSTEL was trading at 1022.60. The strike last trading price was 70, which was 9 higher 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 70, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0

On 21 Nov JINDALSTEL was trading at 1038.60. The strike last trading price was 70, which was 9 higher than the previous day. The implied volatity was 14.08, the open interest changed by 0 which decreased total open position to 31

On 20 Nov JINDALSTEL was trading at 1069.40. The strike last trading price was 61, which was -2.5 lower than the previous day. The implied volatity was 26.68, the open interest changed by 0 which decreased total open position to 3

On 19 Nov JINDALSTEL was trading at 1071.00. The strike last trading price was 63.5, which was -7.3 lower than the previous day. The implied volatity was 28.22, the open interest changed by 3 which increased total open position to 3

On 18 Nov JINDALSTEL was trading at 1066.30. The strike last trading price was 70.8, which was 10.1 higher than the previous day. The implied volatity was 31.80, the open interest changed by -3 which decreased total open position to 1

On 17 Nov JINDALSTEL was trading at 1080.00. The strike last trading price was 60.7, which was -39.1 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 60.7, which was -39.1 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 60.7, which was -39.1 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 60.7, which was -39.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov JINDALSTEL was trading at 1080.20. The strike last trading price was 60.7, which was -39.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov JINDALSTEL was trading at 1071.40. The strike last trading price was 60.7, which was -39.1 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 60.7, which was -39.1 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 60.7, which was -39.1 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 60.7, which was -39.1 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 60.7, which was -39.1 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 60.7, which was -39.1 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 29 Oct JINDALSTEL was trading at 1070.60. The strike last trading price was 60.7, which was -39.1 lower than the previous day. The implied volatity was 25.33, the open interest changed by 2 which increased total open position to 2

On 16 Oct JINDALSTEL was trading at 1022.80. The strike last trading price was 99.8, 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 Oct JINDALSTEL was trading at 1040.30. The strike last trading price was 99.8, 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 Oct JINDALSTEL was trading at 1033.70. The strike last trading price was 99.8, 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 Oct JINDALSTEL was trading at 1076.50. 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

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