JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
24 Apr 2026 01:36 PM IST
| JINDALSTEL 28-Apr-2026 (4d) 1140 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.97
Vega: 0
Theta: -0.38
Gamma: 0.00101
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1264.40 | 119.45 | -8.099999999999994 | 49.51 | 2 | -1 | 95 | |||||||||
| 23 Apr | 1254.50 | 127.55 | -22.89999999999999 | 58.82 | 2 | 0 | 97 | |||||||||
| 22 Apr | 1278.60 | 150.45 | -0.5500000000000114 | 51.52 | 1 | 0 | 98 | |||||||||
| 21 Apr | 1288.80 | 151 | 4.699999999999989 | 45.97 | 3 | -2 | 99 | |||||||||
| 20 Apr | 1287.70 | 145.5 | 24.400000000000006 | 43.47 | 3 | -2 | 101 | |||||||||
| 17 Apr | 1270.00 | 121.1 | 29.25 | 29.36 | 1 | 0 | 103 | |||||||||
| 16 Apr | 1228.30 | 91.85 | 3.1499999999999915 | 42.83 | 10 | -3 | 104 | |||||||||
| 15 Apr | 1221.30 | 88.25 | 11.700000000000003 | 37.81 | 2 | -1 | 106 | |||||||||
| 13 Apr | 1218.50 | 75.95 | -0.5999999999999943 | 26.27 | 0 | 0 | 107 | |||||||||
| 10 Apr | 1219.20 | 75.95 | -0.5999999999999943 | - | 0 | 0 | 107 | |||||||||
| 9 Apr | 1199.60 | 75.95 | -5.5 | 33.86 | 16 | -5 | 107 | |||||||||
| 8 Apr | 1213.10 | 81.25 | 25.65 | 10.51 | 118 | -42 | 113 | |||||||||
| 7 Apr | 1168.20 | 56.35 | 19.8 | 35.68 | 656 | -19 | 157 | |||||||||
| 6 Apr | 1134.00 | 35.4 | -10.85 | 32.11 | 1,089 | 33 | 185 | |||||||||
| 2 Apr | 1137.90 | 47.5 | 3.55 | 35.25 | 315 | 21 | 155 | |||||||||
| 1 Apr | 1137.40 | 44 | 9.7 | 34.39 | 280 | 44 | 101 | |||||||||
| 30 Mar | 1113.10 | 36.75 | -10.05 | 36.91 | 136 | 21 | 55 | |||||||||
| 27 Mar | 1131.40 | 47.85 | -5.5 | 35.96 | 51 | 24 | 34 | |||||||||
| 25 Mar | 1143.00 | 53.35 | 3.55 | 34.55 | 9 | 0 | 9 | |||||||||
| 24 Mar | 1120.60 | 49.8 | 8 | 37.25 | 8 | -1 | 8 | |||||||||
| 23 Mar | 1106.20 | 41.8 | -11.2 | 37.17 | 15 | 6 | 10 | |||||||||
| 20 Mar | 1186.50 | 53 | -3.9 | - | 0 | 0 | 4 | |||||||||
| 19 Mar | 1138.10 | 53 | -3.9 | - | 0 | 0 | 4 | |||||||||
| 18 Mar | 1179.20 | 53 | -3.9 | - | 0 | 0 | 4 | |||||||||
| 17 Mar | 1157.30 | 53 | -3.9 | - | 4 | 0 | 4 | |||||||||
| 16 Mar | 1133.00 | 53 | -3.9 | 32.98 | 4 | 0 | 0 | |||||||||
| 13 Mar | 1143.30 | 56.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1225.00 | 56.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1187.00 | 56.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1187.20 | 56.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1144.10 | 56.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1180.40 | 56.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1184.00 | 56.9 | 0 | - | 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 | 0 | 0 | |||||||||
| 23 Feb | 1216.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1217.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1211.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1221.80 | 0 | 0 | - | 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 | 0.32 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1102.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1132.00 | 0 | 0 | 0.27 | 0 | 0 | 0 | |||||||||
| 29 Jan | 1159.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Jindal Steel & Power Ltd - strike price 1140 expiring on 28APR2026
Delta for 1140 CE is 0.97
Historical price for 1140 CE is as follows
On 24 Apr JINDALSTEL was trading at 1264.40. The strike last trading price was 119.45, which was -8.099999999999994 lower than the previous day. The implied volatity was 49.51, the open interest changed by -1 which decreased total open position to 95
On 23 Apr JINDALSTEL was trading at 1254.50. The strike last trading price was 127.55, which was -22.89999999999999 lower than the previous day. The implied volatity was 58.82, 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 150.45, which was -0.5500000000000114 lower than the previous day. The implied volatity was 51.52, the open interest changed by 0 which decreased total open position to 98
On 21 Apr JINDALSTEL was trading at 1288.80. The strike last trading price was 151, which was 4.699999999999989 higher than the previous day. The implied volatity was 45.97, the open interest changed by -2 which decreased total open position to 99
On 20 Apr JINDALSTEL was trading at 1287.70. The strike last trading price was 145.5, which was 24.400000000000006 higher than the previous day. The implied volatity was 43.47, the open interest changed by -2 which decreased total open position to 101
On 17 Apr JINDALSTEL was trading at 1270.00. The strike last trading price was 121.1, which was 29.25 higher than the previous day. The implied volatity was 29.36, the open interest changed by 0 which decreased total open position to 103
On 16 Apr JINDALSTEL was trading at 1228.30. The strike last trading price was 91.85, which was 3.1499999999999915 higher than the previous day. The implied volatity was 42.83, the open interest changed by -3 which decreased total open position to 104
On 15 Apr JINDALSTEL was trading at 1221.30. The strike last trading price was 88.25, which was 11.700000000000003 higher than the previous day. The implied volatity was 37.81, the open interest changed by -1 which decreased total open position to 106
On 13 Apr JINDALSTEL was trading at 1218.50. The strike last trading price was 75.95, which was -0.5999999999999943 lower than the previous day. The implied volatity was 26.27, the open interest changed by 0 which decreased total open position to 107
On 10 Apr JINDALSTEL was trading at 1219.20. The strike last trading price was 75.95, which was -0.5999999999999943 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 107
On 9 Apr JINDALSTEL was trading at 1199.60. The strike last trading price was 75.95, which was -5.5 lower than the previous day. The implied volatity was 33.86, the open interest changed by -5 which decreased total open position to 107
On 8 Apr JINDALSTEL was trading at 1213.10. The strike last trading price was 81.25, which was 25.65 higher than the previous day. The implied volatity was 10.51, the open interest changed by -42 which decreased total open position to 113
On 7 Apr JINDALSTEL was trading at 1168.20. The strike last trading price was 56.35, which was 19.8 higher than the previous day. The implied volatity was 35.68, the open interest changed by -19 which decreased total open position to 157
On 6 Apr JINDALSTEL was trading at 1134.00. The strike last trading price was 35.4, which was -10.85 lower than the previous day. The implied volatity was 32.11, the open interest changed by 33 which increased total open position to 185
On 2 Apr JINDALSTEL was trading at 1137.90. The strike last trading price was 47.5, which was 3.55 higher than the previous day. The implied volatity was 35.25, the open interest changed by 21 which increased total open position to 155
On 1 Apr JINDALSTEL was trading at 1137.40. The strike last trading price was 44, which was 9.7 higher than the previous day. The implied volatity was 34.39, the open interest changed by 44 which increased total open position to 101
On 30 Mar JINDALSTEL was trading at 1113.10. The strike last trading price was 36.75, which was -10.05 lower than the previous day. The implied volatity was 36.91, the open interest changed by 21 which increased total open position to 55
On 27 Mar JINDALSTEL was trading at 1131.40. The strike last trading price was 47.85, which was -5.5 lower than the previous day. The implied volatity was 35.96, the open interest changed by 24 which increased total open position to 34
On 25 Mar JINDALSTEL was trading at 1143.00. The strike last trading price was 53.35, which was 3.55 higher than the previous day. The implied volatity was 34.55, the open interest changed by 0 which decreased total open position to 9
On 24 Mar JINDALSTEL was trading at 1120.60. The strike last trading price was 49.8, which was 8 higher than the previous day. The implied volatity was 37.25, the open interest changed by -1 which decreased total open position to 8
On 23 Mar JINDALSTEL was trading at 1106.20. The strike last trading price was 41.8, which was -11.2 lower than the previous day. The implied volatity was 37.17, the open interest changed by 6 which increased total open position to 10
On 20 Mar JINDALSTEL was trading at 1186.50. The strike last trading price was 53, which was -3.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 Mar JINDALSTEL was trading at 1138.10. The strike last trading price was 53, which was -3.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 Mar JINDALSTEL was trading at 1179.20. The strike last trading price was 53, which was -3.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Mar JINDALSTEL was trading at 1157.30. The strike last trading price was 53, which was -3.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Mar JINDALSTEL was trading at 1133.00. The strike last trading price was 53, which was -3.9 lower than the previous day. The implied volatity was 32.98, the open interest changed by 0 which decreased total open position to 0
On 13 Mar JINDALSTEL was trading at 1143.30. The strike last trading price was 56.9, 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 12 Mar JINDALSTEL was trading at 1225.00. The strike last trading price was 56.9, 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 Mar JINDALSTEL was trading at 1187.00. The strike last trading price was 56.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar JINDALSTEL was trading at 1187.20. The strike last trading price was 56.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar JINDALSTEL was trading at 1144.10. The strike last trading price was 56.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar JINDALSTEL was trading at 1180.40. The strike last trading price was 56.9, 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 Mar JINDALSTEL was trading at 1184.00. The strike last trading price was 56.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 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 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 23 Feb JINDALSTEL was trading at 1216.60. 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
On 20 Feb JINDALSTEL was trading at 1217.10. 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 19 Feb JINDALSTEL was trading at 1211.10. 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 18 Feb JINDALSTEL was trading at 1221.80. 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 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 0.32, 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 0.27, 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) 1140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.14
Gamma: 0.00067
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1264.40 | 0.4 | -0.44999999999999996 | 45.57 | 8 | 0 | 243 |
| 23 Apr | 1254.50 | 0.85 | -0.09999999999999998 | 43.83 | 1 | 0 | 244 |
| 22 Apr | 1278.60 | 0.95 | 0.04999999999999993 | 46.51 | 14 | -5 | 244 |
| 21 Apr | 1288.80 | 0.9 | -0.20000000000000007 | 45.32 | 31 | -5 | 250 |
| 20 Apr | 1287.70 | 1.15 | -0.7000000000000002 | 43.46 | 20 | -2 | 255 |
| 17 Apr | 1270.00 | 1.7 | -3.0999999999999996 | 37 | 173 | -22 | 256 |
| 16 Apr | 1228.30 | 4.9 | -1.3999999999999995 | 35.36 | 144 | 14 | 278 |
| 15 Apr | 1221.30 | 6.35 | -1.75 | 35.14 | 93 | -13 | 267 |
| 13 Apr | 1218.50 | 7.9 | -0.1999999999999993 | 35.92 | 136 | -11 | 280 |
| 10 Apr | 1219.20 | 8 | -4.35 | 33.28 | 83 | -16 | 291 |
| 9 Apr | 1199.60 | 12.5 | -0.5 | 32.79 | 95 | 4 | 307 |
| 8 Apr | 1213.10 | 13.3 | -16.65 | 38.32 | 301 | -24 | 304 |
| 7 Apr | 1168.20 | 28.8 | -18.15 | 38.52 | 546 | 109 | 326 |
| 6 Apr | 1134.00 | 48.6 | 8.3 | 43.62 | 484 | 16 | 220 |
| 2 Apr | 1137.90 | 40.35 | -1.05 | 37.11 | 198 | 35 | 204 |
| 1 Apr | 1137.40 | 41.55 | -16.6 | 35.17 | 147 | 34 | 169 |
| 30 Mar | 1113.10 | 58.95 | 10.6 | 37.9 | 254 | 41 | 135 |
| 27 Mar | 1131.40 | 48.75 | 7.85 | 36.45 | 182 | 41 | 93 |
| 25 Mar | 1143.00 | 40.9 | -13.75 | 33.4 | 68 | 26 | 51 |
| 24 Mar | 1120.60 | 54 | -12.3 | 37.31 | 10 | 3 | 23 |
| 23 Mar | 1106.20 | 66.35 | 39.75 | 39.08 | 14 | -1 | 20 |
| 20 Mar | 1186.50 | 26.6 | -17.4 | 32.31 | 13 | 3 | 20 |
| 19 Mar | 1138.10 | 44 | 6 | 35.69 | 9 | 1 | 13 |
| 18 Mar | 1179.20 | 38 | 1 | 39.07 | 4 | 0 | 10 |
| 17 Mar | 1157.30 | 37 | -9.35 | 33.18 | 2 | 0 | 8 |
| 16 Mar | 1133.00 | 46.35 | 6.35 | 31.3 | 2 | 0 | 7 |
| 13 Mar | 1143.30 | 40 | 22.1 | 30.64 | 1 | -1 | 0 |
| 12 Mar | 1225.00 | 17.9 | -9.1 | 31.74 | 1 | 0 | 8 |
| 11 Mar | 1187.00 | 27 | -7 | - | 0 | 0 | 8 |
| 10 Mar | 1187.20 | 27 | -7 | 31.41 | 8 | 6 | 7 |
| 9 Mar | 1144.10 | 34 | -64.75 | - | 0 | 0 | 1 |
| 6 Mar | 1180.40 | 34 | -64.75 | - | 0 | 0 | 1 |
| 5 Mar | 1184.00 | 34 | -64.75 | - | 1 | 1 | 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 | 98.75 | 0 | 6.4 | 0 | 0 | 0 |
| 23 Feb | 1216.60 | 98.75 | 0 | 5.36 | 0 | 0 | 0 |
| 20 Feb | 1217.10 | 98.75 | 0 | 5.45 | 0 | 0 | 0 |
| 19 Feb | 1211.10 | 98.75 | 0 | 5.24 | 0 | 0 | 0 |
| 18 Feb | 1221.80 | 98.75 | 0 | 5.56 | 0 | 0 | 0 |
| 17 Feb | 1211.00 | 98.75 | 0 | 4.79 | 0 | 0 | 0 |
| 16 Feb | 1210.90 | 0 | 0 | 5.06 | 0 | 0 | 0 |
| 13 Feb | 1184.70 | 0 | 0 | 3.42 | 0 | 0 | 0 |
| 12 Feb | 1203.40 | 0 | 0 | 4.53 | 0 | 0 | 0 |
| 11 Feb | 1190.50 | 0 | 0 | 3.91 | 0 | 0 | 0 |
| 10 Feb | 1191.40 | 0 | 0 | 4.13 | 0 | 0 | 0 |
| 9 Feb | 1191.10 | 0 | 0 | 4.13 | 0 | 0 | 0 |
| 6 Feb | 1189.90 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1178.00 | 0 | 0 | 2.34 | 0 | 0 | 0 |
| 4 Feb | 1167.30 | 0 | 0 | 2.84 | 0 | 0 | 0 |
| 3 Feb | 1149.70 | 0 | 0 | 1.78 | 0 | 0 | 0 |
| 2 Feb | 1125.10 | 0 | 0 | 0.52 | 0 | 0 | 0 |
| 1 Feb | 1102.00 | 0 | 0 | 0.15 | 0 | 0 | 0 |
| 30 Jan | 1132.00 | 0 | 0 | 1.12 | 0 | 0 | 0 |
| 29 Jan | 1159.60 | 0 | 0 | 2.23 | 0 | 0 | 0 |
For Jindal Steel & Power Ltd - strike price 1140 expiring on 28APR2026
Delta for 1140 PE is -0.02
Historical price for 1140 PE is as follows
On 24 Apr JINDALSTEL was trading at 1264.40. The strike last trading price was 0.4, which was -0.44999999999999996 lower than the previous day. The implied volatity was 45.57, the open interest changed by 0 which decreased total open position to 243
On 23 Apr JINDALSTEL was trading at 1254.50. The strike last trading price was 0.85, which was -0.09999999999999998 lower than the previous day. The implied volatity was 43.83, the open interest changed by 0 which decreased total open position to 244
On 22 Apr JINDALSTEL was trading at 1278.60. The strike last trading price was 0.95, which was 0.04999999999999993 higher than the previous day. The implied volatity was 46.51, the open interest changed by -5 which decreased total open position to 244
On 21 Apr JINDALSTEL was trading at 1288.80. The strike last trading price was 0.9, which was -0.20000000000000007 lower than the previous day. The implied volatity was 45.32, the open interest changed by -5 which decreased total open position to 250
On 20 Apr JINDALSTEL was trading at 1287.70. The strike last trading price was 1.15, which was -0.7000000000000002 lower than the previous day. The implied volatity was 43.46, the open interest changed by -2 which decreased total open position to 255
On 17 Apr JINDALSTEL was trading at 1270.00. The strike last trading price was 1.7, which was -3.0999999999999996 lower than the previous day. The implied volatity was 37, the open interest changed by -22 which decreased total open position to 256
On 16 Apr JINDALSTEL was trading at 1228.30. The strike last trading price was 4.9, which was -1.3999999999999995 lower than the previous day. The implied volatity was 35.36, the open interest changed by 14 which increased total open position to 278
On 15 Apr JINDALSTEL was trading at 1221.30. The strike last trading price was 6.35, which was -1.75 lower than the previous day. The implied volatity was 35.14, the open interest changed by -13 which decreased total open position to 267
On 13 Apr JINDALSTEL was trading at 1218.50. The strike last trading price was 7.9, which was -0.1999999999999993 lower than the previous day. The implied volatity was 35.92, the open interest changed by -11 which decreased total open position to 280
On 10 Apr JINDALSTEL was trading at 1219.20. The strike last trading price was 8, which was -4.35 lower than the previous day. The implied volatity was 33.28, the open interest changed by -16 which decreased total open position to 291
On 9 Apr JINDALSTEL was trading at 1199.60. The strike last trading price was 12.5, which was -0.5 lower than the previous day. The implied volatity was 32.79, the open interest changed by 4 which increased total open position to 307
On 8 Apr JINDALSTEL was trading at 1213.10. The strike last trading price was 13.3, which was -16.65 lower than the previous day. The implied volatity was 38.32, the open interest changed by -24 which decreased total open position to 304
On 7 Apr JINDALSTEL was trading at 1168.20. The strike last trading price was 28.8, which was -18.15 lower than the previous day. The implied volatity was 38.52, the open interest changed by 109 which increased total open position to 326
On 6 Apr JINDALSTEL was trading at 1134.00. The strike last trading price was 48.6, which was 8.3 higher than the previous day. The implied volatity was 43.62, the open interest changed by 16 which increased total open position to 220
On 2 Apr JINDALSTEL was trading at 1137.90. The strike last trading price was 40.35, which was -1.05 lower than the previous day. The implied volatity was 37.11, the open interest changed by 35 which increased total open position to 204
On 1 Apr JINDALSTEL was trading at 1137.40. The strike last trading price was 41.55, which was -16.6 lower than the previous day. The implied volatity was 35.17, the open interest changed by 34 which increased total open position to 169
On 30 Mar JINDALSTEL was trading at 1113.10. The strike last trading price was 58.95, which was 10.6 higher than the previous day. The implied volatity was 37.9, the open interest changed by 41 which increased total open position to 135
On 27 Mar JINDALSTEL was trading at 1131.40. The strike last trading price was 48.75, which was 7.85 higher than the previous day. The implied volatity was 36.45, the open interest changed by 41 which increased total open position to 93
On 25 Mar JINDALSTEL was trading at 1143.00. The strike last trading price was 40.9, which was -13.75 lower than the previous day. The implied volatity was 33.4, the open interest changed by 26 which increased total open position to 51
On 24 Mar JINDALSTEL was trading at 1120.60. The strike last trading price was 54, which was -12.3 lower than the previous day. The implied volatity was 37.31, the open interest changed by 3 which increased total open position to 23
On 23 Mar JINDALSTEL was trading at 1106.20. The strike last trading price was 66.35, which was 39.75 higher than the previous day. The implied volatity was 39.08, the open interest changed by -1 which decreased total open position to 20
On 20 Mar JINDALSTEL was trading at 1186.50. The strike last trading price was 26.6, which was -17.4 lower than the previous day. The implied volatity was 32.31, the open interest changed by 3 which increased total open position to 20
On 19 Mar JINDALSTEL was trading at 1138.10. The strike last trading price was 44, which was 6 higher than the previous day. The implied volatity was 35.69, the open interest changed by 1 which increased total open position to 13
On 18 Mar JINDALSTEL was trading at 1179.20. The strike last trading price was 38, which was 1 higher than the previous day. The implied volatity was 39.07, the open interest changed by 0 which decreased total open position to 10
On 17 Mar JINDALSTEL was trading at 1157.30. The strike last trading price was 37, which was -9.35 lower than the previous day. The implied volatity was 33.18, the open interest changed by 0 which decreased total open position to 8
On 16 Mar JINDALSTEL was trading at 1133.00. The strike last trading price was 46.35, which was 6.35 higher than the previous day. The implied volatity was 31.3, the open interest changed by 0 which decreased total open position to 7
On 13 Mar JINDALSTEL was trading at 1143.30. The strike last trading price was 40, which was 22.1 higher than the previous day. The implied volatity was 30.64, the open interest changed by -1 which decreased total open position to 0
On 12 Mar JINDALSTEL was trading at 1225.00. The strike last trading price was 17.9, which was -9.1 lower than the previous day. The implied volatity was 31.74, the open interest changed by 0 which decreased total open position to 8
On 11 Mar JINDALSTEL was trading at 1187.00. The strike last trading price was 27, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 10 Mar JINDALSTEL was trading at 1187.20. The strike last trading price was 27, which was -7 lower than the previous day. The implied volatity was 31.41, the open interest changed by 6 which increased total open position to 7
On 9 Mar JINDALSTEL was trading at 1144.10. The strike last trading price was 34, which was -64.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar JINDALSTEL was trading at 1180.40. The strike last trading price was 34, which was -64.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar JINDALSTEL was trading at 1184.00. The strike last trading price was 34, which was -64.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased 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 98.75, which was 0 lower than the previous day. The implied volatity was 6.4, 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 98.75, which was 0 lower than the previous day. The implied volatity was 5.36, 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 98.75, which was 0 lower than the previous day. The implied volatity was 5.45, 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 98.75, which was 0 lower than the previous day. The implied volatity was 5.24, 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 98.75, which was 0 lower than the previous day. The implied volatity was 5.56, 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 98.75, which was 0 lower than the previous day. The implied volatity was 4.79, 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 5.06, 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 3.42, 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 4.53, 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 3.91, 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 4.13, 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 0, which was 0 lower than the previous day. The implied volatity was 4.13, 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 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 2.34, 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 2.84, 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 0, which was 0 lower than the previous day. The implied volatity was 1.78, 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 0.52, 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 0.15, 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 1.12, 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 2.23, the open interest changed by 0 which decreased total open position to 0
