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 1150 CE
Delta: 0.04 Vega: 0.20 Theta: -0.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1029.50	0.95 ₹ 593.75	0.2 125.00	26.67	48 30,000	10 6,250	146 91,250

11 Dec	1012.90	0.75 ₹ 468.75	-0.1 -62.50	28.18	24 15,000	8 5,000	136 85,000
10 Dec	1008.90	0.85 ₹ 531.25	0 0.00	29.14	27 16,875	-5 -3,125	131 81,875
9 Dec	1002.80	0.85 ₹ 531.25	0.1 62.50	29.45	71 44,375	-39 -24,375	137 85,625
8 Dec	997.50	0.75 ₹ 468.75	0.05 31.25	29.07	295 1,84,375	-199 -1,24,375	177 1,10,625
5 Dec	1006.80	0.7 ₹ 437.5	-0.15 -93.75	24.76	35 21,875	5 3,125	377 2,35,625
4 Dec	1005.80	0.8 ₹ 500	-0.4 -250.00	25.40	93 58,125	-4 -2,500	364 2,27,500
3 Dec	1017.90	1.2 ₹ 750	-0.75 -468.75	24.29	185 1,15,625	-11 -6,875	368 2,30,000
2 Dec	1028.80	1.85 ₹ 1,156.25	-1.55 -968.75	24.00	281 1,75,625	-53 -33,125	378 2,36,250
1 Dec	1048.00	3.3 ₹ 2,062.5	0.1 62.50	23.10	138 86,250	5 3,125	432 2,70,000
28 Nov	1044.40	3.65 ₹ 2,281.25	0.4 250.00	22.42	566 3,53,750	247 1,54,375	426 2,66,250
27 Nov	1041.10	3.25 ₹ 2,031.25	-0.1 -62.50	22.80	169 1,05,625	57 35,625	180 1,12,500
26 Nov	1042.40	3.3 ₹ 2,062.5	0.1 62.50	22.46	181 1,13,125	81 50,625	124 77,500
25 Nov	1022.60	3.2 ₹ 2,000	-1 -625.00	25.45	41 25,625	-11 -6,875	43 26,875
24 Nov	1021.30	3.95 ₹ 2,468.75	-2.05 -1281.25	26.79	25 15,625	2 1,250	55 34,375
21 Nov	1038.60	5.85 ₹ 3,656.25	-6.05 -3781.25	24.67	76 47,500	34 21,250	50 31,250
20 Nov	1069.40	11.9 ₹ 7,437.5	-1.05 -656.25	25.01	18 11,250	14 8,750	15 9,375
19 Nov	1071.00	12.95 ₹ 8,093.75	-25.9 -16187.50	25.64	1 625	0 0	0 0
18 Nov	1066.30	38.85 ₹ 24,281.25	0 0.00	5.21	0 0	0 0	0 0
17 Nov	1080.00	38.85 ₹ 24,281.25	0 0.00	4.12	0 0	0 0	0 0
14 Nov	1076.20	38.85 ₹ 24,281.25	0 0.00	3.94	0 0	0 0	0 0
13 Nov	1087.80	38.85 ₹ 24,281.25	0 0.00	3.47	0 0	0 0	0 0
12 Nov	1079.90	38.85 ₹ 24,281.25	0 0.00	3.89	0 0	0 0	0 0
7 Nov	1069.90	38.85 ₹ 24,281.25	0 0.00	4.38	0 0	0 0	0 0
6 Nov	1045.50	38.85 ₹ 24,281.25	0 0.00	5.55	0 0	0 0	0 0
4 Nov	1080.70	38.85 ₹ 24,281.25	0 0.00	3.69	0 0	0 0	0 0
3 Nov	1077.00	38.85 ₹ 24,281.25	0 0.00	3.53	0 0	0 0	0 0

For Jindal Steel & Power Ltd - strike price 1150 expiring on 30DEC2025

Delta for 1150 CE is 0.04

Historical price for 1150 CE is as follows

On 12 Dec JINDALSTEL was trading at 1029.50. The strike last trading price was 0.95, which was 0.2 higher than the previous day. The implied volatity was 26.67, the open interest changed by 10 which increased total open position to 146

On 11 Dec JINDALSTEL was trading at 1012.90. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was 28.18, the open interest changed by 8 which increased total open position to 136

On 10 Dec JINDALSTEL was trading at 1008.90. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was 29.14, the open interest changed by -5 which decreased total open position to 131

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 0.85, which was 0.1 higher than the previous day. The implied volatity was 29.45, the open interest changed by -39 which decreased total open position to 137

On 8 Dec JINDALSTEL was trading at 997.50. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 29.07, the open interest changed by -199 which decreased total open position to 177

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 24.76, the open interest changed by 5 which increased total open position to 377

On 4 Dec JINDALSTEL was trading at 1005.80. The strike last trading price was 0.8, which was -0.4 lower than the previous day. The implied volatity was 25.40, the open interest changed by -4 which decreased total open position to 364

On 3 Dec JINDALSTEL was trading at 1017.90. The strike last trading price was 1.2, which was -0.75 lower than the previous day. The implied volatity was 24.29, the open interest changed by -11 which decreased total open position to 368

On 2 Dec JINDALSTEL was trading at 1028.80. The strike last trading price was 1.85, which was -1.55 lower than the previous day. The implied volatity was 24.00, the open interest changed by -53 which decreased total open position to 378

On 1 Dec JINDALSTEL was trading at 1048.00. The strike last trading price was 3.3, which was 0.1 higher than the previous day. The implied volatity was 23.10, the open interest changed by 5 which increased total open position to 432

On 28 Nov JINDALSTEL was trading at 1044.40. The strike last trading price was 3.65, which was 0.4 higher than the previous day. The implied volatity was 22.42, the open interest changed by 247 which increased total open position to 426

On 27 Nov JINDALSTEL was trading at 1041.10. The strike last trading price was 3.25, which was -0.1 lower than the previous day. The implied volatity was 22.80, the open interest changed by 57 which increased total open position to 180

On 26 Nov JINDALSTEL was trading at 1042.40. The strike last trading price was 3.3, which was 0.1 higher than the previous day. The implied volatity was 22.46, the open interest changed by 81 which increased total open position to 124

On 25 Nov JINDALSTEL was trading at 1022.60. The strike last trading price was 3.2, which was -1 lower than the previous day. The implied volatity was 25.45, the open interest changed by -11 which decreased total open position to 43

On 24 Nov JINDALSTEL was trading at 1021.30. The strike last trading price was 3.95, which was -2.05 lower than the previous day. The implied volatity was 26.79, the open interest changed by 2 which increased total open position to 55

On 21 Nov JINDALSTEL was trading at 1038.60. The strike last trading price was 5.85, which was -6.05 lower than the previous day. The implied volatity was 24.67, the open interest changed by 34 which increased total open position to 50

On 20 Nov JINDALSTEL was trading at 1069.40. The strike last trading price was 11.9, which was -1.05 lower than the previous day. The implied volatity was 25.01, the open interest changed by 14 which increased total open position to 15

On 19 Nov JINDALSTEL was trading at 1071.00. The strike last trading price was 12.95, which was -25.9 lower than the previous day. The implied volatity was 25.64, 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 38.85, which was 0 lower than the previous day. The implied volatity was 5.21, 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 38.85, which was 0 lower than the previous day. The implied volatity was 4.12, 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 38.85, which was 0 lower than the previous day. The implied volatity was 3.94, 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 38.85, which was 0 lower than the previous day. The implied volatity was 3.47, 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 38.85, which was 0 lower than the previous day. The implied volatity was 3.89, 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 38.85, which was 0 lower than the previous day. The implied volatity was 4.38, 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 38.85, which was 0 lower than the previous day. The implied volatity was 5.55, 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 38.85, which was 0 lower than the previous day. The implied volatity was 3.69, 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 38.85, which was 0 lower than the previous day. The implied volatity was 3.53, the open interest changed by 0 which decreased total open position to 0

JINDALSTEL 30DEC2025 1150 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1029.50	139 ₹ 86,875	33.55 20968.75	-	0 0	0 0	22 13,750
11 Dec	1012.90	139 ₹ 86,875	33.55 20968.75	46.44	1 625	0 0	21 13,125
10 Dec	1008.90	105.45 ₹ 65,906.25	-18.05 -11281.25	-	0 0	0 0	21 13,125
9 Dec	1002.80	105.45 ₹ 65,906.25	-18.05 -11281.25	-	0 0	0 0	0 0
8 Dec	997.50	105.45 ₹ 65,906.25	-18.05 -11281.25	-	0 0	0 0	21 13,125
5 Dec	1006.80	105.45 ₹ 65,906.25	-18.05 -11281.25	-	0 0	0 0	0 0
4 Dec	1005.80	105.45 ₹ 65,906.25	-18.05 -11281.25	-	0 0	0 0	0 0
3 Dec	1017.90	105.45 ₹ 65,906.25	-18.05 -11281.25	-	0 0	0 0	0 0
2 Dec	1028.80	105.45 ₹ 65,906.25	-18.05 -11281.25	-	0 0	0 0	0 0
1 Dec	1048.00	105.45 ₹ 65,906.25	-18.05 -11281.25	-	0 0	0 0	0 0
28 Nov	1044.40	105.45 ₹ 65,906.25	-18.05 -11281.25	-	0 0	0 0	0 0
27 Nov	1041.10	105.45 ₹ 65,906.25	-18.05 -11281.25	-	0 0	-14 -8,750	0 0
26 Nov	1042.40	105.45 ₹ 65,906.25	-18.05 -11281.25	28.43	49 30,625	-15 -9,375	20 12,500
25 Nov	1022.60	123.5 ₹ 77,187.5	40.5 25312.50	29.38	40 25,000	18 11,250	31 19,375
24 Nov	1021.30	83 ₹ 51,875	12 7500.00	-	0 0	0 0	0 0
21 Nov	1038.60	83 ₹ 51,875	12 7500.00	-	0 0	0 0	0 0
20 Nov	1069.40	83 ₹ 51,875	12 7500.00	-	0 0	12 7,500	0 0
19 Nov	1071.00	83 ₹ 51,875	12 7500.00	26.78	12 7,500	0 0	1 625
18 Nov	1066.30	71 ₹ 44,375	-32.25 -20156.25	-	0 0	0 0	0 0
17 Nov	1080.00	71 ₹ 44,375	-32.25 -20156.25	-	0 0	1 625	0 0
14 Nov	1076.20	71 ₹ 44,375	-32.25 -20156.25	23.40	1 625	0 0	0 0
13 Nov	1087.80	103.25 ₹ 64,531.25	0 0.00	-	0 0	0 0	0 0
12 Nov	1079.90	103.25 ₹ 64,531.25	0 0.00	-	0 0	0 0	0 0
7 Nov	1069.90	103.25 ₹ 64,531.25	0 0.00	-	0 0	0 0	0 0
6 Nov	1045.50	103.25 ₹ 64,531.25	0 0.00	-	0 0	0 0	0 0
4 Nov	1080.70	103.25 ₹ 64,531.25	0 0.00	-	0 0	0 0	0 0
3 Nov	1077.00	103.25 ₹ 64,531.25	0 0.00	-	0 0	0 0	0 0

For Jindal Steel & Power Ltd - strike price 1150 expiring on 30DEC2025

Delta for 1150 PE is -

Historical price for 1150 PE is as follows

On 12 Dec JINDALSTEL was trading at 1029.50. The strike last trading price was 139, which was 33.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 11 Dec JINDALSTEL was trading at 1012.90. The strike last trading price was 139, which was 33.55 higher than the previous day. The implied volatity was 46.44, the open interest changed by 0 which decreased total open position to 21

On 10 Dec JINDALSTEL was trading at 1008.90. The strike last trading price was 105.45, which was -18.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 105.45, which was -18.05 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 105.45, which was -18.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 105.45, which was -18.05 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 105.45, which was -18.05 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 105.45, which was -18.05 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 105.45, which was -18.05 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 105.45, which was -18.05 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 105.45, which was -18.05 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 105.45, which was -18.05 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 0

On 26 Nov JINDALSTEL was trading at 1042.40. The strike last trading price was 105.45, which was -18.05 lower than the previous day. The implied volatity was 28.43, the open interest changed by -15 which decreased total open position to 20

On 25 Nov JINDALSTEL was trading at 1022.60. The strike last trading price was 123.5, which was 40.5 higher than the previous day. The implied volatity was 29.38, the open interest changed by 18 which increased total open position to 31

On 24 Nov JINDALSTEL was trading at 1021.30. The strike last trading price was 83, which was 12 higher 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 83, which was 12 higher 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 83, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 19 Nov JINDALSTEL was trading at 1071.00. The strike last trading price was 83, which was 12 higher than the previous day. The implied volatity was 26.78, the open interest changed by 0 which decreased total open position to 1

On 18 Nov JINDALSTEL was trading at 1066.30. The strike last trading price was 71, which was -32.25 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 71, which was -32.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov JINDALSTEL was trading at 1076.20. The strike last trading price was 71, which was -32.25 lower than the previous day. The implied volatity was 23.40, 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 103.25, 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 103.25, 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 103.25, 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 103.25, 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 103.25, 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 103.25, 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