JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
02 Apr 2026 03:47 PM IST
| JINDALSTEL 28-Apr-2026 (26d) 1150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 1.21
Theta: -0.95
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 1137.90 | 41.65 | 3.1 | 34.24 | 707 | 21 | 450 | |||||||||
| 1 Apr | 1137.40 | 38.7 | 8.65 | 33.92 | 994 | 136 | 430 | |||||||||
| 30 Mar | 1113.10 | 31 | -10.95 | 35.39 | 374 | 108 | 295 | |||||||||
| 27 Mar | 1131.40 | 42.65 | -4.5 | 35.49 | 385 | 84 | 186 | |||||||||
| 25 Mar | 1143.00 | 46.3 | 6.95 | 33.03 | 186 | 41 | 98 | |||||||||
| 24 Mar | 1120.60 | 41 | 3 | 34.11 | 118 | 7 | 55 | |||||||||
| 23 Mar | 1106.20 | 38.65 | -87.85 | 37.73 | 73 | 47 | 47 | |||||||||
| 20 Mar | 1186.50 | 126.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1138.10 | 126.5 | 0 | 0.12 | 0 | 0 | 0 | |||||||||
| 18 Mar | 1179.20 | 126.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1157.30 | 126.5 | 0 | 0.25 | 0 | 0 | 0 | |||||||||
| 16 Mar | 1133.00 | 126.5 | 0 | 0.47 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1143.30 | 126.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1225.00 | 126.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1187.00 | 126.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1187.20 | 126.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1144.10 | 126.5 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 1180.40 | 126.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1184.00 | 126.5 | 0 | - | 0 | 0 | 0 | |||||||||
For Jindal Steel & Power Ltd - strike price 1150 expiring on 28APR2026
Delta for 1150 CE is 0.52
Historical price for 1150 CE is as follows
On 2 Apr JINDALSTEL was trading at 1137.90. The strike last trading price was 41.65, which was 3.1 higher than the previous day. The implied volatity was 34.24, the open interest changed by 21 which increased total open position to 450
On 1 Apr JINDALSTEL was trading at 1137.40. The strike last trading price was 38.7, which was 8.65 higher than the previous day. The implied volatity was 33.92, the open interest changed by 136 which increased total open position to 430
On 30 Mar JINDALSTEL was trading at 1113.10. The strike last trading price was 31, which was -10.95 lower than the previous day. The implied volatity was 35.39, the open interest changed by 108 which increased total open position to 295
On 27 Mar JINDALSTEL was trading at 1131.40. The strike last trading price was 42.65, which was -4.5 lower than the previous day. The implied volatity was 35.49, the open interest changed by 84 which increased total open position to 186
On 25 Mar JINDALSTEL was trading at 1143.00. The strike last trading price was 46.3, which was 6.95 higher than the previous day. The implied volatity was 33.03, the open interest changed by 41 which increased total open position to 98
On 24 Mar JINDALSTEL was trading at 1120.60. The strike last trading price was 41, which was 3 higher than the previous day. The implied volatity was 34.11, the open interest changed by 7 which increased total open position to 55
On 23 Mar JINDALSTEL was trading at 1106.20. The strike last trading price was 38.65, which was -87.85 lower than the previous day. The implied volatity was 37.73, the open interest changed by 47 which increased total open position to 47
On 20 Mar JINDALSTEL was trading at 1186.50. The strike last trading price was 126.5, 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 19 Mar JINDALSTEL was trading at 1138.10. The strike last trading price was 126.5, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 18 Mar JINDALSTEL was trading at 1179.20. The strike last trading price was 126.5, 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 17 Mar JINDALSTEL was trading at 1157.30. The strike last trading price was 126.5, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0
On 16 Mar JINDALSTEL was trading at 1133.00. The strike last trading price was 126.5, which was 0 lower than the previous day. The implied volatity was 0.47, 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 126.5, 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 12 Mar JINDALSTEL was trading at 1225.00. The strike last trading price was 126.5, 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 11 Mar JINDALSTEL was trading at 1187.00. The strike last trading price was 126.5, 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 10 Mar JINDALSTEL was trading at 1187.20. The strike last trading price was 126.5, 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 Mar JINDALSTEL was trading at 1144.10. The strike last trading price was 126.5, which was 0 lower than the previous day. The implied volatity was 0.04, 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 126.5, 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 5 Mar JINDALSTEL was trading at 1184.00. The strike last trading price was 126.5, 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
| JINDALSTEL 28-Apr-2026 (26d) 1150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 1.21
Theta: -0.71
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 1137.90 | 45.25 | -1.05 | 37.26 | 195 | 43 | 243 |
| 1 Apr | 1137.40 | 45.95 | -15.2 | 34.51 | 228 | 39 | 200 |
| 30 Mar | 1113.10 | 59.7 | 6.75 | 33.58 | 60 | 3 | 162 |
| 27 Mar | 1131.40 | 54 | 7.35 | 36.38 | 259 | 64 | 159 |
| 25 Mar | 1143.00 | 47.2 | -12.65 | 34.37 | 60 | 5 | 93 |
| 24 Mar | 1120.60 | 60 | -12.05 | 37.7 | 121 | 73 | 87 |
| 23 Mar | 1106.20 | 72.15 | 43 | 38.97 | 50 | -22 | 12 |
| 20 Mar | 1186.50 | 29.15 | -14.85 | 31.55 | 27 | 24 | 34 |
| 19 Mar | 1138.10 | 44 | 3 | 32.54 | 5 | 0 | 15 |
| 18 Mar | 1179.20 | 41 | 2 | 38.18 | 1 | 4 | 0 |
| 17 Mar | 1157.30 | 39 | -9.1 | 31.64 | 6 | -1 | 10 |
| 16 Mar | 1133.00 | 48.1 | 17.6 | 28.2 | 3 | 0 | 11 |
| 13 Mar | 1143.30 | 30.5 | -12.95 | - | 0 | 0 | 0 |
| 12 Mar | 1225.00 | 30.5 | -12.95 | - | 0 | 1 | 0 |
| 11 Mar | 1187.00 | 30.5 | -12.95 | 30.83 | 2 | 0 | 10 |
| 10 Mar | 1187.20 | 43.45 | -7.15 | 38.91 | 1 | 0 | 9 |
| 9 Mar | 1144.10 | 50.6 | 20.55 | 33.87 | 22 | 10 | 10 |
| 6 Mar | 1180.40 | 30.05 | 0 | 3.1 | 0 | 0 | 0 |
| 5 Mar | 1184.00 | 30.05 | 0 | 2.41 | 0 | 0 | 0 |
For Jindal Steel & Power Ltd - strike price 1150 expiring on 28APR2026
Delta for 1150 PE is -0.48
Historical price for 1150 PE is as follows
On 2 Apr JINDALSTEL was trading at 1137.90. The strike last trading price was 45.25, which was -1.05 lower than the previous day. The implied volatity was 37.26, the open interest changed by 43 which increased total open position to 243
On 1 Apr JINDALSTEL was trading at 1137.40. The strike last trading price was 45.95, which was -15.2 lower than the previous day. The implied volatity was 34.51, the open interest changed by 39 which increased total open position to 200
On 30 Mar JINDALSTEL was trading at 1113.10. The strike last trading price was 59.7, which was 6.75 higher than the previous day. The implied volatity was 33.58, the open interest changed by 3 which increased total open position to 162
On 27 Mar JINDALSTEL was trading at 1131.40. The strike last trading price was 54, which was 7.35 higher than the previous day. The implied volatity was 36.38, the open interest changed by 64 which increased total open position to 159
On 25 Mar JINDALSTEL was trading at 1143.00. The strike last trading price was 47.2, which was -12.65 lower than the previous day. The implied volatity was 34.37, the open interest changed by 5 which increased total open position to 93
On 24 Mar JINDALSTEL was trading at 1120.60. The strike last trading price was 60, which was -12.05 lower than the previous day. The implied volatity was 37.7, the open interest changed by 73 which increased total open position to 87
On 23 Mar JINDALSTEL was trading at 1106.20. The strike last trading price was 72.15, which was 43 higher than the previous day. The implied volatity was 38.97, the open interest changed by -22 which decreased total open position to 12
On 20 Mar JINDALSTEL was trading at 1186.50. The strike last trading price was 29.15, which was -14.85 lower than the previous day. The implied volatity was 31.55, the open interest changed by 24 which increased total open position to 34
On 19 Mar JINDALSTEL was trading at 1138.10. The strike last trading price was 44, which was 3 higher than the previous day. The implied volatity was 32.54, the open interest changed by 0 which decreased total open position to 15
On 18 Mar JINDALSTEL was trading at 1179.20. The strike last trading price was 41, which was 2 higher than the previous day. The implied volatity was 38.18, the open interest changed by 4 which increased total open position to 0
On 17 Mar JINDALSTEL was trading at 1157.30. The strike last trading price was 39, which was -9.1 lower than the previous day. The implied volatity was 31.64, the open interest changed by -1 which decreased total open position to 10
On 16 Mar JINDALSTEL was trading at 1133.00. The strike last trading price was 48.1, which was 17.6 higher than the previous day. The implied volatity was 28.2, the open interest changed by 0 which decreased total open position to 11
On 13 Mar JINDALSTEL was trading at 1143.30. The strike last trading price was 30.5, which was -12.95 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 30.5, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 11 Mar JINDALSTEL was trading at 1187.00. The strike last trading price was 30.5, which was -12.95 lower than the previous day. The implied volatity was 30.83, the open interest changed by 0 which decreased total open position to 10
On 10 Mar JINDALSTEL was trading at 1187.20. The strike last trading price was 43.45, which was -7.15 lower than the previous day. The implied volatity was 38.91, the open interest changed by 0 which decreased total open position to 9
On 9 Mar JINDALSTEL was trading at 1144.10. The strike last trading price was 50.6, which was 20.55 higher than the previous day. The implied volatity was 33.87, the open interest changed by 10 which increased total open position to 10
On 6 Mar JINDALSTEL was trading at 1180.40. The strike last trading price was 30.05, which was 0 lower than the previous day. The implied volatity was 3.1, 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 30.05, which was 0 lower than the previous day. The implied volatity was 2.41, the open interest changed by 0 which decreased total open position to 0
