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 1130 CE
Delta: 0.06 Vega: 0.28 Theta: -0.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1029.50	1.55 ₹ 968.75	0.45 281.25	25.57	33 20,625	8 5,000	55 34,375
11 Dec	1012.90	1.1 ₹ 687.5	-0.15 -93.75	26.62	4 2,500	-1 -625	47 29,375
10 Dec	1008.90	1.2 ₹ 750	-0.05 -31.25	27.55	29 18,125	2 1,250	49 30,625
9 Dec	1002.80	1.25 ₹ 781.25	0.15 93.75	28.17	36 22,500	-8 -5,000	48 30,000
8 Dec	997.50	1.1 ₹ 687.5	-0.25 -156.25	27.83	30 18,750	8 5,000	56 35,000
5 Dec	1006.80	1.35 ₹ 843.75	-0.15 -93.75	24.68	52 32,500	6 3,750	47 29,375
4 Dec	1005.80	1.5 ₹ 937.5	-0.85 -531.25	25.35	64 40,000	-15 -9,375	42 26,250
3 Dec	1017.90	2.4 ₹ 1,500	-0.9 -562.50	24.73	87 54,375	-2 -1,250	76 47,500
2 Dec	1028.80	3.25 ₹ 2,031.25	-2.1 -1312.50	23.91	78 48,750	-6 -3,750	80 50,000
1 Dec	1048.00	5.3 ₹ 3,312.5	-0.35 -218.75	22.62	40 25,000	8 5,000	87 54,375
28 Nov	1044.40	5.8 ₹ 3,625	0.7 437.50	22.00	63 39,375	15 9,375	79 49,375
27 Nov	1041.10	5.1 ₹ 3,187.5	-0.25 -156.25	22.33	35 21,875	10 6,250	65 40,625
26 Nov	1042.40	5.3 ₹ 3,312.5	0.65 406.25	22.18	89 55,625	39 24,375	58 36,250
25 Nov	1022.60	4.65 ₹ 2,906.25	-1.1 -687.50	24.81	17 10,625	3 1,875	21 13,125
24 Nov	1021.30	5.55 ₹ 3,468.75	-13.45 -8406.25	26.13	46 28,750	16 10,000	18 11,250
21 Nov	1038.60	19 ₹ 11,875	-4 -2500.00	-	0 0	0 0	0 0

20 Nov	1069.40	19 ₹ 11,875	-4 -2500.00	-	0 0	0 0	0 0
19 Nov	1071.00	19 ₹ 11,875	-4 -2500.00	-	0 0	1 625	0 0
18 Nov	1066.30	19 ₹ 11,875	-4 -2500.00	26.67	1 625	0 0	1 625
17 Nov	1080.00	23 ₹ 14,375	-22.6 -14125.00	-	0 0	0 0	0 0
14 Nov	1076.20	23 ₹ 14,375	-22.6 -14125.00	-	0 0	0 0	0 0
13 Nov	1087.80	23 ₹ 14,375	-22.6 -14125.00	-	0 0	1 625	0 0
12 Nov	1079.90	23 ₹ 14,375	-22.6 -14125.00	24.22	1 625	0 0	0 0
11 Nov	1080.20	45.6 ₹ 28,500	0 0.00	2.52	0 0	0 0	0 0
7 Nov	1069.90	45.6 ₹ 28,500	0 0.00	2.96	0 0	0 0	0 0
6 Nov	1045.50	45.6 ₹ 28,500	0 0.00	4.50	0 0	0 0	0 0
4 Nov	1080.70	45.6 ₹ 28,500	0 0.00	2.47	0 0	0 0	0 0
3 Nov	1077.00	45.6 ₹ 28,500	0 0.00	2.46	0 0	0 0	0 0
30 Oct	1070.20	45.6 ₹ 28,500	0 0.00	2.68	0 0	0 0	0 0

For Jindal Steel & Power Ltd - strike price 1130 expiring on 30DEC2025

Delta for 1130 CE is 0.06

Historical price for 1130 CE is as follows

On 12 Dec JINDALSTEL was trading at 1029.50. The strike last trading price was 1.55, which was 0.45 higher than the previous day. The implied volatity was 25.57, the open interest changed by 8 which increased total open position to 55

On 11 Dec JINDALSTEL was trading at 1012.90. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 26.62, the open interest changed by -1 which decreased total open position to 47

On 10 Dec JINDALSTEL was trading at 1008.90. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was 27.55, the open interest changed by 2 which increased total open position to 49

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 1.25, which was 0.15 higher than the previous day. The implied volatity was 28.17, the open interest changed by -8 which decreased total open position to 48

On 8 Dec JINDALSTEL was trading at 997.50. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 27.83, the open interest changed by 8 which increased total open position to 56

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 1.35, which was -0.15 lower than the previous day. The implied volatity was 24.68, the open interest changed by 6 which increased total open position to 47

On 4 Dec JINDALSTEL was trading at 1005.80. The strike last trading price was 1.5, which was -0.85 lower than the previous day. The implied volatity was 25.35, the open interest changed by -15 which decreased total open position to 42

On 3 Dec JINDALSTEL was trading at 1017.90. The strike last trading price was 2.4, which was -0.9 lower than the previous day. The implied volatity was 24.73, the open interest changed by -2 which decreased total open position to 76

On 2 Dec JINDALSTEL was trading at 1028.80. The strike last trading price was 3.25, which was -2.1 lower than the previous day. The implied volatity was 23.91, the open interest changed by -6 which decreased total open position to 80

On 1 Dec JINDALSTEL was trading at 1048.00. The strike last trading price was 5.3, which was -0.35 lower than the previous day. The implied volatity was 22.62, the open interest changed by 8 which increased total open position to 87

On 28 Nov JINDALSTEL was trading at 1044.40. The strike last trading price was 5.8, which was 0.7 higher than the previous day. The implied volatity was 22.00, the open interest changed by 15 which increased total open position to 79

On 27 Nov JINDALSTEL was trading at 1041.10. The strike last trading price was 5.1, which was -0.25 lower than the previous day. The implied volatity was 22.33, the open interest changed by 10 which increased total open position to 65

On 26 Nov JINDALSTEL was trading at 1042.40. The strike last trading price was 5.3, which was 0.65 higher than the previous day. The implied volatity was 22.18, the open interest changed by 39 which increased total open position to 58

On 25 Nov JINDALSTEL was trading at 1022.60. The strike last trading price was 4.65, which was -1.1 lower than the previous day. The implied volatity was 24.81, the open interest changed by 3 which increased total open position to 21

On 24 Nov JINDALSTEL was trading at 1021.30. The strike last trading price was 5.55, which was -13.45 lower than the previous day. The implied volatity was 26.13, the open interest changed by 16 which increased total open position to 18

On 21 Nov JINDALSTEL was trading at 1038.60. The strike last trading price was 19, which was -4 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 19, which was -4 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 19, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov JINDALSTEL was trading at 1066.30. The strike last trading price was 19, which was -4 lower than the previous day. The implied volatity was 26.67, the open interest changed by 0 which decreased total open position to 1

On 17 Nov JINDALSTEL was trading at 1080.00. The strike last trading price was 23, which was -22.6 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 23, which was -22.6 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 23, which was -22.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov JINDALSTEL was trading at 1079.90. The strike last trading price was 23, which was -22.6 lower than the previous day. The implied volatity was 24.22, 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 45.6, which was 0 lower than the previous day. The implied volatity was 2.52, 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 45.6, which was 0 lower than the previous day. The implied volatity was 2.96, 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 45.6, which was 0 lower than the previous day. The implied volatity was 4.50, 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 45.6, which was 0 lower than the previous day. The implied volatity was 2.47, 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 45.6, which was 0 lower than the previous day. The implied volatity was 2.46, 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 45.6, which was 0 lower than the previous day. The implied volatity was 2.68, the open interest changed by 0 which decreased total open position to 0

JINDALSTEL 30DEC2025 1130 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1029.50	90.25 ₹ 56,406.25	0 0.00	-	0 0	0 0	0 0
11 Dec	1012.90	90.25 ₹ 56,406.25	0 0.00	-	0 0	0 0	0 0
10 Dec	1008.90	90.25 ₹ 56,406.25	0 0.00	-	0 0	0 0	0 0
9 Dec	1002.80	90.25 ₹ 56,406.25	0 0.00	-	0 0	0 0	0 0
8 Dec	997.50	90.25 ₹ 56,406.25	0 0.00	-	0 0	0 0	0 0
5 Dec	1006.80	90.25 ₹ 56,406.25	0 0.00	-	0 0	0 0	0 0
4 Dec	1005.80	90.25 ₹ 56,406.25	0 0.00	-	0 0	0 0	0 0
3 Dec	1017.90	90.25 ₹ 56,406.25	0 0.00	-	0 0	0 0	0 0
2 Dec	1028.80	90.25 ₹ 56,406.25	0 0.00	-	0 0	0 0	0 0
1 Dec	1048.00	90.25 ₹ 56,406.25	0 0.00	-	0 0	0 0	0 0
28 Nov	1044.40	90.25 ₹ 56,406.25	0 0.00	-	0 0	0 0	0 0
27 Nov	1041.10	90.25 ₹ 56,406.25	0 0.00	-	0 0	0 0	0 0
26 Nov	1042.40	90.25 ₹ 56,406.25	0 0.00	-	0 0	0 0	0 0
25 Nov	1022.60	90.25 ₹ 56,406.25	0 0.00	-	0 0	0 0	0 0
24 Nov	1021.30	90.25 ₹ 56,406.25	0 0.00	-	0 0	0 0	0 0
21 Nov	1038.60	90.25 ₹ 56,406.25	0 0.00	-	0 0	0 0	0 0
20 Nov	1069.40	90.25 ₹ 56,406.25	0 0.00	-	0 0	0 0	0 0
19 Nov	1071.00	90.25 ₹ 56,406.25	0 0.00	-	0 0	0 0	0 0
18 Nov	1066.30	90.25 ₹ 56,406.25	0 0.00	-	0 0	0 0	0 0
17 Nov	1080.00	90.25 ₹ 56,406.25	0 0.00	-	0 0	0 0	0 0
14 Nov	1076.20	90.25 ₹ 56,406.25	0 0.00	-	0 0	0 0	0 0
13 Nov	1087.80	90.25 ₹ 56,406.25	0 0.00	-	0 0	0 0	0 0
12 Nov	1079.90	90.25 ₹ 56,406.25	0 0.00	-	0 0	0 0	0 0
11 Nov	1080.20	90.25 ₹ 56,406.25	0 0.00	-	0 0	0 0	0 0
7 Nov	1069.90	90.25 ₹ 56,406.25	0 0.00	-	0 0	0 0	0 0
6 Nov	1045.50	90.25 ₹ 56,406.25	0 0.00	-	0 0	0 0	0 0
4 Nov	1080.70	90.25 ₹ 56,406.25	0 0.00	-	0 0	0 0	0 0
3 Nov	1077.00	90.25 ₹ 56,406.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1070.20	90.25 ₹ 56,406.25	0 0.00	-	0 0	0 0	0 0

For Jindal Steel & Power Ltd - strike price 1130 expiring on 30DEC2025

Delta for 1130 PE is -

Historical price for 1130 PE is as follows

On 12 Dec JINDALSTEL was trading at 1029.50. The strike last trading price was 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov JINDALSTEL was trading at 1076.20. The strike last trading price was 90.25, 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 Nov JINDALSTEL was trading at 1087.80. The strike last trading price was 90.25, 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 Nov JINDALSTEL was trading at 1079.90. The strike last trading price was 90.25, 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 Nov JINDALSTEL was trading at 1080.20. The strike last trading price was 90.25, 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 90.25, 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 90.25, 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 90.25, 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 Nov JINDALSTEL was trading at 1077.00. The strike last trading price was 90.25, 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 90.25, 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