Historical option data for JINDALSTEL
23 Jun 2026 04:10 PM IST
| JINDALSTEL 30-Jun-2026 (7d) 1150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.1
Vega: 0
Theta: -0.61
Gamma: 0.00355
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 1082.60 | 2.25 | -7.75 (-77.50%) | 31.97 | 2,138 | -86 | 815 | |||||||||
| 22 Jun | 1132.00 | 9.6 | -3.45 (-26.44%) | 22.44 | 3,216 | 73 | 905 | |||||||||
| 19 Jun | 1137.70 | 13.75 | -0.45 (-3.17%) | 20.73 | 1,482 | 45 | 828 | |||||||||
| 18 Jun | 1131.90 | 14.4 | -1.95 (-11.93%) | 24.66 | 1,470 | 1 | 782 | |||||||||
| 17 Jun | 1135.80 | 16.25 | -1.55 (-8.71%) | 25.7 | 848 | 38 | 780 | |||||||||
| 16 Jun | 1139.80 | 17.7 | -6.3 (-26.25%) | 24.5 | 841 | 174 | 742 | |||||||||
| 15 Jun | 1149.50 | 24.25 | -2.75 (-10.19%) | 24.94 | 837 | 34 | 568 | |||||||||
| 12 Jun | 1148.50 | 25.9 | 8.9 (52.35%) | 24.93 | 926 | 180 | 533 | |||||||||
| 11 Jun | 1121.30 | 18.1 | 0.1 (0.56%) | 26.3 | 471 | 25 | 353 | |||||||||
| 10 Jun | 1121.10 | 19.75 | -14.25 (-41.91%) | 28.58 | 921 | 228 | 328 | |||||||||
| 9 Jun | 1149.90 | 32.5 | -6.5 (-16.67%) | 28.84 | 159 | 63 | 97 | |||||||||
| 8 Jun | 1156.30 | 36.9 | -41.1 (-52.69%) | 29.46 | 38 | 25 | 30 | |||||||||
| 5 Jun | 1181.30 | 78 | 0 (0.00%) | - | 5 | 0 | 5 | |||||||||
| 4 Jun | 1197.20 | 78 | 0 (0.00%) | 28.69 | 5 | 0 | 5 | |||||||||
| 3 Jun | 1211.30 | 78 | -77 (-49.68%) | 28.69 | 5 | 0 | 0 | |||||||||
| 2 Jun | 1203.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 1209.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 May | 1207.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 May | 1220.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 May | 1222.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 May | 1212.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 1209.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 1196.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 1223.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 1226.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 1231.80 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1232.00 | 0 | -155 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1252.80 | 0 | -155 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1242.90 | 0 | -155 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1214.30 | 0 | -155 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1232.00 | 0 | -155 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1248.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1258.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1264.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1261.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1261.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Jindal Steel Limited - strike price 1150 expiring on 30JUN2026
Delta for 1150 CE is 0.1
Historical price for 1150 CE is as follows
On 23 Jun JINDALSTEL was trading at 1082.60. The strike last trading price was 2.25, which was -7.75 lower than the previous day. The implied volatity was 31.97, the open interest changed by -86 which decreased total open position to 815
On 22 Jun JINDALSTEL was trading at 1132.00. The strike last trading price was 9.6, which was -3.45 lower than the previous day. The implied volatity was 22.44, the open interest changed by 73 which increased total open position to 905
On 19 Jun JINDALSTEL was trading at 1137.70. The strike last trading price was 13.75, which was -0.45 lower than the previous day. The implied volatity was 20.73, the open interest changed by 45 which increased total open position to 828
On 18 Jun JINDALSTEL was trading at 1131.90. The strike last trading price was 14.4, which was -1.95 lower than the previous day. The implied volatity was 24.66, the open interest changed by 1 which increased total open position to 782
On 17 Jun JINDALSTEL was trading at 1135.80. The strike last trading price was 16.25, which was -1.55 lower than the previous day. The implied volatity was 25.7, the open interest changed by 38 which increased total open position to 780
On 16 Jun JINDALSTEL was trading at 1139.80. The strike last trading price was 17.7, which was -6.3 lower than the previous day. The implied volatity was 24.5, the open interest changed by 174 which increased total open position to 742
On 15 Jun JINDALSTEL was trading at 1149.50. The strike last trading price was 24.25, which was -2.75 lower than the previous day. The implied volatity was 24.94, the open interest changed by 34 which increased total open position to 568
On 12 Jun JINDALSTEL was trading at 1148.50. The strike last trading price was 25.9, which was 8.9 higher than the previous day. The implied volatity was 24.93, the open interest changed by 180 which increased total open position to 533
On 11 Jun JINDALSTEL was trading at 1121.30. The strike last trading price was 18.1, which was 0.1 higher than the previous day. The implied volatity was 26.3, the open interest changed by 25 which increased total open position to 353
On 10 Jun JINDALSTEL was trading at 1121.10. The strike last trading price was 19.75, which was -14.25 lower than the previous day. The implied volatity was 28.58, the open interest changed by 228 which increased total open position to 328
On 9 Jun JINDALSTEL was trading at 1149.90. The strike last trading price was 32.5, which was -6.5 lower than the previous day. The implied volatity was 28.84, the open interest changed by 63 which increased total open position to 97
On 8 Jun JINDALSTEL was trading at 1156.30. The strike last trading price was 36.9, which was -41.1 lower than the previous day. The implied volatity was 29.46, the open interest changed by 25 which increased total open position to 30
On 5 Jun JINDALSTEL was trading at 1181.30. The strike last trading price was 78, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 4 Jun JINDALSTEL was trading at 1197.20. The strike last trading price was 78, which was 0 lower than the previous day. The implied volatity was 28.69, the open interest changed by 0 which decreased total open position to 5
On 3 Jun JINDALSTEL was trading at 1211.30. The strike last trading price was 78, which was -77 lower than the previous day. The implied volatity was 28.69, the open interest changed by 0 which decreased total open position to 0
On 2 Jun 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 1 Jun JINDALSTEL was trading at 1209.80. 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 29 May JINDALSTEL was trading at 1207.20. 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 27 May JINDALSTEL was trading at 1220.60. 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 26 May JINDALSTEL was trading at 1222.90. 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 25 May JINDALSTEL was trading at 1212.30. 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 22 May JINDALSTEL was trading at 1209.90. 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 21 May JINDALSTEL was trading at 1196.80. 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 20 May JINDALSTEL was trading at 1223.10. 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 May JINDALSTEL was trading at 1226.30. 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 18 May JINDALSTEL was trading at 1231.80. 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 15 May JINDALSTEL was trading at 1232.00. The strike last trading price was 0, which was -155 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May JINDALSTEL was trading at 1252.80. The strike last trading price was 0, which was -155 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May JINDALSTEL was trading at 1242.90. The strike last trading price was 0, which was -155 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May JINDALSTEL was trading at 1214.30. The strike last trading price was 0, which was -155 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May JINDALSTEL was trading at 1232.00. The strike last trading price was 0, which was -155 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May JINDALSTEL was trading at 1248.40. 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 7 May JINDALSTEL was trading at 1258.20. 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 May JINDALSTEL was trading at 1264.30. 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 5 May JINDALSTEL was trading at 1261.20. 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 May JINDALSTEL was trading at 1261.40. 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
| JINDALSTEL 30-Jun-2026 (7d) 1150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 0
Theta: -0.68
Gamma: 0.00383
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 1082.60 | 69.4 | 42.65 (159.44%) | 36.52 | 140 | -29 | 369 |
| 22 Jun | 1132.00 | 25 | 1.8 (7.76%) | 25.26 | 387 | -35 | 398 |
| 19 Jun | 1137.70 | 22.45 | -4.55 (-16.85%) | 22.56 | 228 | -2 | 434 |
| 18 Jun | 1131.90 | 25.5 | -0.5 (-1.92%) | 21.09 | 375 | 33 | 434 |
| 17 Jun | 1135.80 | 26.05 | 0.4 (1.56%) | 22.57 | 171 | -6 | 401 |
| 16 Jun | 1139.80 | 25.9 | 2.85 (12.36%) | 23.4 | 243 | 5 | 405 |
| 15 Jun | 1149.50 | 23.4 | 0.35 (1.52%) | 25.8 | 568 | 51 | 400 |
| 12 Jun | 1148.50 | 22.75 | -14.9 (-39.58%) | 23.21 | 220 | -51 | 349 |
| 11 Jun | 1121.30 | 37.65 | -4.75 (-11.20%) | 26.04 | 119 | 8 | 410 |
| 10 Jun | 1121.10 | 41.7 | 16.4 (64.82%) | 24.98 | 488 | 53 | 404 |
| 9 Jun | 1149.90 | 25.95 | 0.2 (0.78%) | 24.3 | 299 | 52 | 350 |
| 8 Jun | 1156.30 | 28 | 11.35 (68.17%) | 27.57 | 443 | 48 | 294 |
| 5 Jun | 1181.30 | 16.5 | 4 (32.00%) | 25.76 | 650 | 30 | 244 |
| 4 Jun | 1197.20 | 12.4 | 2.4 (24.00%) | 24.81 | 52 | -7 | 211 |
| 3 Jun | 1211.30 | 9.6 | -0.95 (-9.00%) | 25.41 | 86 | 4 | 219 |
| 2 Jun | 1203.40 | 10.5 | -0.35 (-3.23%) | 24.21 | 88 | -6 | 217 |
| 1 Jun | 1209.80 | 10.4 | -0.6 (-5.45%) | 25.27 | 139 | 21 | 239 |
| 29 May | 1207.20 | 12.85 | 3.15 (32.47%) | 24.95 | 216 | 45 | 218 |
| 27 May | 1220.60 | 9.4 | 0.15 (1.62%) | 24.12 | 143 | 6 | 173 |
| 26 May | 1222.90 | 9.2 | -3.2 (-25.81%) | 24.32 | 87 | 33 | 167 |
| 25 May | 1212.30 | 12.25 | -2.55 (-17.23%) | 25.36 | 54 | 24 | 135 |
| 22 May | 1209.90 | 15 | -3.2 (-17.58%) | 25.75 | 55 | 15 | 111 |
| 21 May | 1196.80 | 18.25 | 4.55 (33.21%) | 25.54 | 85 | 39 | 96 |
| 20 May | 1223.10 | 13.7 | -2.3 (-14.38%) | 27.26 | 48 | 40 | 57 |
| 19 May | 1226.30 | 16 | 0 (0.00%) | - | 0 | 0 | 17 |
| 18 May | 1231.80 | 16 | 0 (0.00%) | - | 0 | 0 | 17 |
| 15 May | 1232.00 | 16 | 0 (0.00%) | 28.88 | 1 | 0 | 17 |
| 14 May | 1252.80 | 16 | 0 (0.00%) | 0 | 0 | 0 | 17 |
| 13 May | 1242.90 | 16 | -6.05 (-27.44%) | 0 | 2 | 1 | 17 |
| 12 May | 1214.30 | 22.05 | 5.95 (36.96%) | 0 | 4 | 3 | 16 |
| 11 May | 1232.00 | 16.1 | 1.1 (7.33%) | 0 | 1 | 1 | 13 |
| 8 May | 1248.40 | 15 | 2.25 (17.65%) | 28.27 | 6 | 5 | 11 |
| 7 May | 1258.20 | 12.95 | 0.2 (1.57%) | 28.52 | 0 | 0 | 6 |
| 6 May | 1264.30 | 12.95 | -15.1 (-53.83%) | 28.52 | 6 | 0 | 0 |
| 5 May | 1261.20 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1261.40 | 0 | 0 | - | 0 | 0 | 0 |
For Jindal Steel Limited - strike price 1150 expiring on 30JUN2026
Delta for 1150 PE is -0.87
Historical price for 1150 PE is as follows
On 23 Jun JINDALSTEL was trading at 1082.60. The strike last trading price was 69.4, which was 42.65 higher than the previous day. The implied volatity was 36.52, the open interest changed by -29 which decreased total open position to 369
On 22 Jun JINDALSTEL was trading at 1132.00. The strike last trading price was 25, which was 1.8 higher than the previous day. The implied volatity was 25.26, the open interest changed by -35 which decreased total open position to 398
On 19 Jun JINDALSTEL was trading at 1137.70. The strike last trading price was 22.45, which was -4.55 lower than the previous day. The implied volatity was 22.56, the open interest changed by -2 which decreased total open position to 434
On 18 Jun JINDALSTEL was trading at 1131.90. The strike last trading price was 25.5, which was -0.5 lower than the previous day. The implied volatity was 21.09, the open interest changed by 33 which increased total open position to 434
On 17 Jun JINDALSTEL was trading at 1135.80. The strike last trading price was 26.05, which was 0.4 higher than the previous day. The implied volatity was 22.57, the open interest changed by -6 which decreased total open position to 401
On 16 Jun JINDALSTEL was trading at 1139.80. The strike last trading price was 25.9, which was 2.85 higher than the previous day. The implied volatity was 23.4, the open interest changed by 5 which increased total open position to 405
On 15 Jun JINDALSTEL was trading at 1149.50. The strike last trading price was 23.4, which was 0.35 higher than the previous day. The implied volatity was 25.8, the open interest changed by 51 which increased total open position to 400
On 12 Jun JINDALSTEL was trading at 1148.50. The strike last trading price was 22.75, which was -14.9 lower than the previous day. The implied volatity was 23.21, the open interest changed by -51 which decreased total open position to 349
On 11 Jun JINDALSTEL was trading at 1121.30. The strike last trading price was 37.65, which was -4.75 lower than the previous day. The implied volatity was 26.04, the open interest changed by 8 which increased total open position to 410
On 10 Jun JINDALSTEL was trading at 1121.10. The strike last trading price was 41.7, which was 16.4 higher than the previous day. The implied volatity was 24.98, the open interest changed by 53 which increased total open position to 404
On 9 Jun JINDALSTEL was trading at 1149.90. The strike last trading price was 25.95, which was 0.2 higher than the previous day. The implied volatity was 24.3, the open interest changed by 52 which increased total open position to 350
On 8 Jun JINDALSTEL was trading at 1156.30. The strike last trading price was 28, which was 11.35 higher than the previous day. The implied volatity was 27.57, the open interest changed by 48 which increased total open position to 294
On 5 Jun JINDALSTEL was trading at 1181.30. The strike last trading price was 16.5, which was 4 higher than the previous day. The implied volatity was 25.76, the open interest changed by 30 which increased total open position to 244
On 4 Jun JINDALSTEL was trading at 1197.20. The strike last trading price was 12.4, which was 2.4 higher than the previous day. The implied volatity was 24.81, the open interest changed by -7 which decreased total open position to 211
On 3 Jun JINDALSTEL was trading at 1211.30. The strike last trading price was 9.6, which was -0.95 lower than the previous day. The implied volatity was 25.41, the open interest changed by 4 which increased total open position to 219
On 2 Jun JINDALSTEL was trading at 1203.40. The strike last trading price was 10.5, which was -0.35 lower than the previous day. The implied volatity was 24.21, the open interest changed by -6 which decreased total open position to 217
On 1 Jun JINDALSTEL was trading at 1209.80. The strike last trading price was 10.4, which was -0.6 lower than the previous day. The implied volatity was 25.27, the open interest changed by 21 which increased total open position to 239
On 29 May JINDALSTEL was trading at 1207.20. The strike last trading price was 12.85, which was 3.15 higher than the previous day. The implied volatity was 24.95, the open interest changed by 45 which increased total open position to 218
On 27 May JINDALSTEL was trading at 1220.60. The strike last trading price was 9.4, which was 0.15 higher than the previous day. The implied volatity was 24.12, the open interest changed by 6 which increased total open position to 173
On 26 May JINDALSTEL was trading at 1222.90. The strike last trading price was 9.2, which was -3.2 lower than the previous day. The implied volatity was 24.32, the open interest changed by 33 which increased total open position to 167
On 25 May JINDALSTEL was trading at 1212.30. The strike last trading price was 12.25, which was -2.55 lower than the previous day. The implied volatity was 25.36, the open interest changed by 24 which increased total open position to 135
On 22 May JINDALSTEL was trading at 1209.90. The strike last trading price was 15, which was -3.2 lower than the previous day. The implied volatity was 25.75, the open interest changed by 15 which increased total open position to 111
On 21 May JINDALSTEL was trading at 1196.80. The strike last trading price was 18.25, which was 4.55 higher than the previous day. The implied volatity was 25.54, the open interest changed by 39 which increased total open position to 96
On 20 May JINDALSTEL was trading at 1223.10. The strike last trading price was 13.7, which was -2.3 lower than the previous day. The implied volatity was 27.26, the open interest changed by 40 which increased total open position to 57
On 19 May JINDALSTEL was trading at 1226.30. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 18 May JINDALSTEL was trading at 1231.80. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 15 May JINDALSTEL was trading at 1232.00. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was 28.88, the open interest changed by 0 which decreased total open position to 17
On 14 May JINDALSTEL was trading at 1252.80. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 17
On 13 May JINDALSTEL was trading at 1242.90. The strike last trading price was 16, which was -6.05 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 17
On 12 May JINDALSTEL was trading at 1214.30. The strike last trading price was 22.05, which was 5.95 higher than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 16
On 11 May JINDALSTEL was trading at 1232.00. The strike last trading price was 16.1, which was 1.1 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 13
On 8 May JINDALSTEL was trading at 1248.40. The strike last trading price was 15, which was 2.25 higher than the previous day. The implied volatity was 28.27, the open interest changed by 5 which increased total open position to 11
On 7 May JINDALSTEL was trading at 1258.20. The strike last trading price was 12.95, which was 0.2 higher than the previous day. The implied volatity was 28.52, the open interest changed by 0 which decreased total open position to 6
On 6 May JINDALSTEL was trading at 1264.30. The strike last trading price was 12.95, which was -15.1 lower than the previous day. The implied volatity was 28.52, the open interest changed by 0 which decreased total open position to 0
On 5 May JINDALSTEL was trading at 1261.20. 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 May JINDALSTEL was trading at 1261.40. 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
