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 1140 CE
Delta: 0.04 Vega: 0.20 Theta: -0.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1002.80	1.05 ₹ 656.25	0.2 125.00	28.92	79 49,375	-31 -19,375	86 53,750
8 Dec	997.50	0.85 ₹ 531.25	-0.05 -31.25	28.15	53 33,125	-8 -5,000	116 72,500
5 Dec	1006.80	0.9 ₹ 562.5	-0.3 -187.50	24.36	126 78,750	-34 -21,250	124 77,500
4 Dec	1005.80	1.15 ₹ 718.75	-0.5 -312.50	25.58	63 39,375	7 4,375	158 98,750
3 Dec	1017.90	1.75 ₹ 1,093.75	-0.8 -500.00	24.62	151 94,375	-3 -1,875	147 91,875
2 Dec	1028.80	2.45 ₹ 1,531.25	-1.45 -906.25	24.02	65 40,625	0 0	150 93,750
1 Dec	1048.00	3.9 ₹ 2,437.5	-0.2 -125.00	22.38	76 47,500	24 15,000	150 93,750
28 Nov	1044.40	4.1 ₹ 2,562.5	0.2 125.00	21.44	117 73,125	60 37,500	124 77,500
27 Nov	1041.10	3.9 ₹ 2,437.5	-0.3 -187.50	22.28	16 10,000	-2 -1,250	66 41,250
26 Nov	1042.40	4.2 ₹ 2,625	0.3 187.50	22.58	96 60,000	28 17,500	73 45,625
25 Nov	1022.60	3.9 ₹ 2,437.5	-1.05 -656.25	25.21	39 24,375	-10 -6,250	46 28,750
24 Nov	1021.30	4.45 ₹ 2,781.25	-2.85 -1781.25	26.09	41 25,625	13 8,125	57 35,625
21 Nov	1038.60	6.9 ₹ 4,312.5	-7.5 -4687.50	24.33	47 29,375	15 9,375	41 25,625
20 Nov	1069.40	14.3 ₹ 8,937.5	-1.1 -687.50	25.12	3 1,875	0 0	25 15,625
19 Nov	1071.00	15.4 ₹ 9,625	-1 -625.00	25.74	30 18,750	16 10,000	24 15,000
18 Nov	1066.30	16.35 ₹ 10,218.75	-3.85 -2406.25	26.69	5 3,125	3 1,875	8 5,000

17 Nov	1080.00	20.2 ₹ 12,625	0.2 125.00	25.90	4 2,500	1 625	4 2,500
14 Nov	1076.20	20 ₹ 12,500	-2 -1250.00	24.75	1 625	0 0	2 1,250
13 Nov	1087.80	22 ₹ 13,750	-0.7 -437.50	-	0 0	0 0	0 0
12 Nov	1079.90	22 ₹ 13,750	-0.7 -437.50	-	0 0	2 1,250	0 0
11 Nov	1080.20	22 ₹ 13,750	-0.7 -437.50	25.42	2 1,250	1 625	1 625
7 Nov	1069.90	22.7 ₹ 14,187.5	-30.55 -19093.75	-	0 0	0 0	0 0
6 Nov	1045.50	22.7 ₹ 14,187.5	-30.55 -19093.75	-	0 0	0 0	0 0
4 Nov	1080.70	22.7 ₹ 14,187.5	-30.55 -19093.75	-	0 0	0 0	0 0
3 Nov	1077.00	22.7 ₹ 14,187.5	-30.55 -19093.75	-	0 0	0 0	0 0
30 Oct	1070.20	22.7 ₹ 14,187.5	-30.55 -19093.75	24.59	2 1,250	1 625	1 625
9 Oct	1040.30	53.25 ₹ 33,281.25	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	1.92	0 0	0 0	0 0

For Jindal Steel & Power Ltd - strike price 1140 expiring on 30DEC2025

Delta for 1140 CE is 0.04

Historical price for 1140 CE is as follows

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 1.05, which was 0.2 higher than the previous day. The implied volatity was 28.92, the open interest changed by -31 which decreased total open position to 86

On 8 Dec JINDALSTEL was trading at 997.50. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 28.15, the open interest changed by -8 which decreased total open position to 116

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 0.9, which was -0.3 lower than the previous day. The implied volatity was 24.36, the open interest changed by -34 which decreased total open position to 124

On 4 Dec JINDALSTEL was trading at 1005.80. The strike last trading price was 1.15, which was -0.5 lower than the previous day. The implied volatity was 25.58, the open interest changed by 7 which increased total open position to 158

On 3 Dec JINDALSTEL was trading at 1017.90. The strike last trading price was 1.75, which was -0.8 lower than the previous day. The implied volatity was 24.62, the open interest changed by -3 which decreased total open position to 147

On 2 Dec JINDALSTEL was trading at 1028.80. The strike last trading price was 2.45, which was -1.45 lower than the previous day. The implied volatity was 24.02, the open interest changed by 0 which decreased total open position to 150

On 1 Dec JINDALSTEL was trading at 1048.00. The strike last trading price was 3.9, which was -0.2 lower than the previous day. The implied volatity was 22.38, the open interest changed by 24 which increased total open position to 150

On 28 Nov JINDALSTEL was trading at 1044.40. The strike last trading price was 4.1, which was 0.2 higher than the previous day. The implied volatity was 21.44, the open interest changed by 60 which increased total open position to 124

On 27 Nov JINDALSTEL was trading at 1041.10. The strike last trading price was 3.9, which was -0.3 lower than the previous day. The implied volatity was 22.28, the open interest changed by -2 which decreased total open position to 66

On 26 Nov JINDALSTEL was trading at 1042.40. The strike last trading price was 4.2, which was 0.3 higher than the previous day. The implied volatity was 22.58, the open interest changed by 28 which increased total open position to 73

On 25 Nov JINDALSTEL was trading at 1022.60. The strike last trading price was 3.9, which was -1.05 lower than the previous day. The implied volatity was 25.21, the open interest changed by -10 which decreased total open position to 46

On 24 Nov JINDALSTEL was trading at 1021.30. The strike last trading price was 4.45, which was -2.85 lower than the previous day. The implied volatity was 26.09, the open interest changed by 13 which increased total open position to 57

On 21 Nov JINDALSTEL was trading at 1038.60. The strike last trading price was 6.9, which was -7.5 lower than the previous day. The implied volatity was 24.33, the open interest changed by 15 which increased total open position to 41

On 20 Nov JINDALSTEL was trading at 1069.40. The strike last trading price was 14.3, which was -1.1 lower than the previous day. The implied volatity was 25.12, the open interest changed by 0 which decreased total open position to 25

On 19 Nov JINDALSTEL was trading at 1071.00. The strike last trading price was 15.4, which was -1 lower than the previous day. The implied volatity was 25.74, the open interest changed by 16 which increased total open position to 24

On 18 Nov JINDALSTEL was trading at 1066.30. The strike last trading price was 16.35, which was -3.85 lower than the previous day. The implied volatity was 26.69, the open interest changed by 3 which increased total open position to 8

On 17 Nov JINDALSTEL was trading at 1080.00. The strike last trading price was 20.2, which was 0.2 higher than the previous day. The implied volatity was 25.90, the open interest changed by 1 which increased total open position to 4

On 14 Nov JINDALSTEL was trading at 1076.20. The strike last trading price was 20, which was -2 lower than the previous day. The implied volatity was 24.75, the open interest changed by 0 which decreased total open position to 2

On 13 Nov JINDALSTEL was trading at 1087.80. The strike last trading price was 22, which was -0.7 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 22, which was -0.7 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 22, which was -0.7 lower than the previous day. The implied volatity was 25.42, the open interest changed by 1 which increased total open position to 1

On 7 Nov JINDALSTEL was trading at 1069.90. The strike last trading price was 22.7, which was -30.55 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 22.7, which was -30.55 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 22.7, which was -30.55 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 22.7, which was -30.55 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 22.7, which was -30.55 lower than the previous day. The implied volatity was 24.59, the open interest changed by 1 which increased total open position to 1

On 9 Oct JINDALSTEL was trading at 1040.30. The strike last trading price was 53.25, 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 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 1.92, the open interest changed by 0 which decreased total open position to 0

JINDALSTEL 30DEC2025 1140 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1002.80	78 ₹ 48,750	-34.25 -21406.25	-	0 0	0 0	0 0
8 Dec	997.50	78 ₹ 48,750	-34.25 -21406.25	-	0 0	0 0	2 1,250
5 Dec	1006.80	78 ₹ 48,750	-34.25 -21406.25	-	0 0	0 0	0 0
4 Dec	1005.80	78 ₹ 48,750	-34.25 -21406.25	-	0 0	0 0	0 0
3 Dec	1017.90	78 ₹ 48,750	-34.25 -21406.25	-	0 0	0 0	0 0
2 Dec	1028.80	78 ₹ 48,750	-34.25 -21406.25	-	0 0	0 0	0 0
1 Dec	1048.00	78 ₹ 48,750	-34.25 -21406.25	-	0 0	0 0	0 0
28 Nov	1044.40	78 ₹ 48,750	-34.25 -21406.25	-	0 0	0 0	0 0
27 Nov	1041.10	78 ₹ 48,750	-34.25 -21406.25	-	0 0	0 0	0 0
26 Nov	1042.40	78 ₹ 48,750	-34.25 -21406.25	-	0 0	0 0	0 0
25 Nov	1022.60	78 ₹ 48,750	-34.25 -21406.25	-	0 0	0 0	0 0
24 Nov	1021.30	78 ₹ 48,750	-34.25 -21406.25	-	0 0	0 0	0 0
21 Nov	1038.60	78 ₹ 48,750	-34.25 -21406.25	-	0 0	0 0	0 0
20 Nov	1069.40	78 ₹ 48,750	-34.25 -21406.25	-	0 0	0 0	0 0
19 Nov	1071.00	78 ₹ 48,750	-34.25 -21406.25	-	0 0	0 0	0 0
18 Nov	1066.30	78 ₹ 48,750	-34.25 -21406.25	-	0 0	0 0	0 0
17 Nov	1080.00	78 ₹ 48,750	-34.25 -21406.25	-	0 0	2 1,250	0 0
14 Nov	1076.20	78 ₹ 48,750	-34.25 -21406.25	33.30	2 1,250	0 0	0 0
13 Nov	1087.80	112.25 ₹ 70,156.25	0 0.00	-	0 0	0 0	0 0
12 Nov	1079.90	112.25 ₹ 70,156.25	0 0.00	-	0 0	0 0	0 0
11 Nov	1080.20	112.25 ₹ 70,156.25	0 0.00	-	0 0	0 0	0 0
7 Nov	1069.90	112.25 ₹ 70,156.25	0 0.00	-	0 0	0 0	0 0
6 Nov	1045.50	112.25 ₹ 70,156.25	0 0.00	-	0 0	0 0	0 0
4 Nov	1080.70	112.25 ₹ 70,156.25	0 0.00	-	0 0	0 0	0 0
3 Nov	1077.00	112.25 ₹ 70,156.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1070.20	112.25 ₹ 70,156.25	0 0.00	-	0 0	0 0	0 0
9 Oct	1040.30	112.25 ₹ 70,156.25	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 1140 expiring on 30DEC2025

Delta for 1140 PE is -

Historical price for 1140 PE is as follows

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 78, which was -34.25 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 78, which was -34.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 78, which was -34.25 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 78, which was -34.25 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 78, which was -34.25 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 78, which was -34.25 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 78, which was -34.25 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 78, which was -34.25 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 78, which was -34.25 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 78, which was -34.25 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 78, which was -34.25 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 78, which was -34.25 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 78, which was -34.25 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 78, which was -34.25 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 78, which was -34.25 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 78, which was -34.25 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 78, which was -34.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 14 Nov JINDALSTEL was trading at 1076.20. The strike last trading price was 78, which was -34.25 lower than the previous day. The implied volatity was 33.30, 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 112.25, 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 112.25, 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 112.25, 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 112.25, 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 112.25, 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 112.25, 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 112.25, 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 112.25, 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 Oct JINDALSTEL was trading at 1040.30. The strike last trading price was 112.25, 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 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