JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
24 Apr 2026 01:36 PM IST
| JINDALSTEL 28-Apr-2026 (4d) 1160 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.97
Vega: 0
Theta: -0.26
Gamma: 0.00119
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1264.40 | 99.4 | -11.599999999999994 | 40.35 | 1 | 0 | 106 | |||||||||
| 23 Apr | 1254.50 | 111 | -11.299999999999997 | 55.79 | 18 | -6 | 106 | |||||||||
| 22 Apr | 1278.60 | 120.25 | -10.099999999999994 | 52.53 | 15 | -3 | 112 | |||||||||
| 21 Apr | 1288.80 | 130.35 | 3.299999999999997 | 46.96 | 8 | 0 | 116 | |||||||||
| 20 Apr | 1287.70 | 128.55 | 5.400000000000006 | 54.18 | 11 | -3 | 117 | |||||||||
| 17 Apr | 1270.00 | 123.15 | 45.5 | 38.46 | 27 | -8 | 120 | |||||||||
| 16 Apr | 1228.30 | 77.65 | 4.950000000000003 | 36.24 | 10 | -1 | 129 | |||||||||
| 15 Apr | 1221.30 | 71.2 | -2.5 | 35.8 | 38 | -10 | 133 | |||||||||
| 13 Apr | 1218.50 | 73.7 | -2.3999999999999915 | 36.25 | 29 | -6 | 144 | |||||||||
| 10 Apr | 1219.20 | 75.5 | 13.5 | 33.28 | 59 | 2 | 151 | |||||||||
| 9 Apr | 1199.60 | 60.75 | -4.3 | 32.69 | 29 | -6 | 150 | |||||||||
| 8 Apr | 1213.10 | 65.35 | 21.8 | 20.42 | 297 | -135 | 160 | |||||||||
| 7 Apr | 1168.20 | 43.7 | 16.4 | 34.41 | 3,490 | 26 | 295 | |||||||||
| 6 Apr | 1134.00 | 26 | -9.95 | 31.06 | 1,015 | 84 | 268 | |||||||||
| 2 Apr | 1137.90 | 36.6 | 2.5 | 33.87 | 806 | -49 | 184 | |||||||||
| 1 Apr | 1137.40 | 33.8 | 7.05 | 33.47 | 975 | 163 | 236 | |||||||||
| 30 Mar | 1113.10 | 28.6 | -8.55 | 36.34 | 91 | 23 | 72 | |||||||||
| 27 Mar | 1131.40 | 37.7 | -3.65 | 34.97 | 83 | 15 | 49 | |||||||||
| 25 Mar | 1143.00 | 41.35 | 6.1 | 32.79 | 56 | 3 | 34 | |||||||||
| 24 Mar | 1120.60 | 34.5 | -0.5 | 32.39 | 27 | 13 | 31 | |||||||||
| 23 Mar | 1106.20 | 35 | -29 | 37.73 | 16 | -5 | 16 | |||||||||
| 20 Mar | 1186.50 | 64 | 23.25 | 29.92 | 12 | 5 | 20 | |||||||||
| 19 Mar | 1138.10 | 43 | -15.95 | 28.17 | 21 | -3 | 13 | |||||||||
| 18 Mar | 1179.20 | 58.95 | 10.3 | 27.65 | 9 | 4 | 16 | |||||||||
| 17 Mar | 1157.30 | 51.1 | 9.75 | 28.81 | 14 | -5 | 12 | |||||||||
| 16 Mar | 1133.00 | 41 | -11.5 | 31.91 | 9 | 3 | 12 | |||||||||
| 13 Mar | 1143.30 | 52.5 | -44 | 32.37 | 1 | 0 | 0 | |||||||||
| 12 Mar | 1225.00 | 96.5 | 32.35 | 27.69 | 1 | 0 | 10 | |||||||||
| 11 Mar | 1187.00 | 64.15 | 10.1 | - | 0 | 0 | 10 | |||||||||
| 10 Mar | 1187.20 | 64.15 | 10.1 | 22.15 | 2 | 1 | 9 | |||||||||
| 9 Mar | 1144.10 | 54.05 | 4.25 | 30.92 | 9 | 8 | 8 | |||||||||
| 6 Mar | 1180.40 | 49.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1184.00 | 49.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1168.40 | 49.8 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 1237.80 | 49.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1244.20 | 49.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1261.00 | 49.8 | 0 | - | 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 | 0.6 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1102.00 | 0 | 0 | 0.97 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1132.00 | 0 | 0 | 0.38 | 0 | 0 | 0 | |||||||||
| 29 Jan | 1159.60 | 0 | 0 | 0.7 | 0 | 0 | 0 | |||||||||
For Jindal Steel & Power Ltd - strike price 1160 expiring on 28APR2026
Delta for 1160 CE is 0.97
Historical price for 1160 CE is as follows
On 24 Apr JINDALSTEL was trading at 1264.40. The strike last trading price was 99.4, which was -11.599999999999994 lower than the previous day. The implied volatity was 40.35, the open interest changed by 0 which decreased total open position to 106
On 23 Apr JINDALSTEL was trading at 1254.50. The strike last trading price was 111, which was -11.299999999999997 lower than the previous day. The implied volatity was 55.79, the open interest changed by -6 which decreased total open position to 106
On 22 Apr JINDALSTEL was trading at 1278.60. The strike last trading price was 120.25, which was -10.099999999999994 lower than the previous day. The implied volatity was 52.53, the open interest changed by -3 which decreased total open position to 112
On 21 Apr JINDALSTEL was trading at 1288.80. The strike last trading price was 130.35, which was 3.299999999999997 higher than the previous day. The implied volatity was 46.96, the open interest changed by 0 which decreased total open position to 116
On 20 Apr JINDALSTEL was trading at 1287.70. The strike last trading price was 128.55, which was 5.400000000000006 higher than the previous day. The implied volatity was 54.18, the open interest changed by -3 which decreased total open position to 117
On 17 Apr JINDALSTEL was trading at 1270.00. The strike last trading price was 123.15, which was 45.5 higher than the previous day. The implied volatity was 38.46, the open interest changed by -8 which decreased total open position to 120
On 16 Apr JINDALSTEL was trading at 1228.30. The strike last trading price was 77.65, which was 4.950000000000003 higher than the previous day. The implied volatity was 36.24, the open interest changed by -1 which decreased total open position to 129
On 15 Apr JINDALSTEL was trading at 1221.30. The strike last trading price was 71.2, which was -2.5 lower than the previous day. The implied volatity was 35.8, the open interest changed by -10 which decreased total open position to 133
On 13 Apr JINDALSTEL was trading at 1218.50. The strike last trading price was 73.7, which was -2.3999999999999915 lower than the previous day. The implied volatity was 36.25, the open interest changed by -6 which decreased total open position to 144
On 10 Apr JINDALSTEL was trading at 1219.20. The strike last trading price was 75.5, which was 13.5 higher than the previous day. The implied volatity was 33.28, the open interest changed by 2 which increased total open position to 151
On 9 Apr JINDALSTEL was trading at 1199.60. The strike last trading price was 60.75, which was -4.3 lower than the previous day. The implied volatity was 32.69, the open interest changed by -6 which decreased total open position to 150
On 8 Apr JINDALSTEL was trading at 1213.10. The strike last trading price was 65.35, which was 21.8 higher than the previous day. The implied volatity was 20.42, the open interest changed by -135 which decreased total open position to 160
On 7 Apr JINDALSTEL was trading at 1168.20. The strike last trading price was 43.7, which was 16.4 higher than the previous day. The implied volatity was 34.41, the open interest changed by 26 which increased total open position to 295
On 6 Apr JINDALSTEL was trading at 1134.00. The strike last trading price was 26, which was -9.95 lower than the previous day. The implied volatity was 31.06, the open interest changed by 84 which increased total open position to 268
On 2 Apr JINDALSTEL was trading at 1137.90. The strike last trading price was 36.6, which was 2.5 higher than the previous day. The implied volatity was 33.87, the open interest changed by -49 which decreased total open position to 184
On 1 Apr JINDALSTEL was trading at 1137.40. The strike last trading price was 33.8, which was 7.05 higher than the previous day. The implied volatity was 33.47, the open interest changed by 163 which increased total open position to 236
On 30 Mar JINDALSTEL was trading at 1113.10. The strike last trading price was 28.6, which was -8.55 lower than the previous day. The implied volatity was 36.34, the open interest changed by 23 which increased total open position to 72
On 27 Mar JINDALSTEL was trading at 1131.40. The strike last trading price was 37.7, which was -3.65 lower than the previous day. The implied volatity was 34.97, the open interest changed by 15 which increased total open position to 49
On 25 Mar JINDALSTEL was trading at 1143.00. The strike last trading price was 41.35, which was 6.1 higher than the previous day. The implied volatity was 32.79, the open interest changed by 3 which increased total open position to 34
On 24 Mar JINDALSTEL was trading at 1120.60. The strike last trading price was 34.5, which was -0.5 lower than the previous day. The implied volatity was 32.39, the open interest changed by 13 which increased total open position to 31
On 23 Mar JINDALSTEL was trading at 1106.20. The strike last trading price was 35, which was -29 lower than the previous day. The implied volatity was 37.73, the open interest changed by -5 which decreased total open position to 16
On 20 Mar JINDALSTEL was trading at 1186.50. The strike last trading price was 64, which was 23.25 higher than the previous day. The implied volatity was 29.92, the open interest changed by 5 which increased total open position to 20
On 19 Mar JINDALSTEL was trading at 1138.10. The strike last trading price was 43, which was -15.95 lower than the previous day. The implied volatity was 28.17, the open interest changed by -3 which decreased total open position to 13
On 18 Mar JINDALSTEL was trading at 1179.20. The strike last trading price was 58.95, which was 10.3 higher than the previous day. The implied volatity was 27.65, the open interest changed by 4 which increased total open position to 16
On 17 Mar JINDALSTEL was trading at 1157.30. The strike last trading price was 51.1, which was 9.75 higher than the previous day. The implied volatity was 28.81, the open interest changed by -5 which decreased total open position to 12
On 16 Mar JINDALSTEL was trading at 1133.00. The strike last trading price was 41, which was -11.5 lower than the previous day. The implied volatity was 31.91, the open interest changed by 3 which increased total open position to 12
On 13 Mar JINDALSTEL was trading at 1143.30. The strike last trading price was 52.5, which was -44 lower than the previous day. The implied volatity was 32.37, 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 96.5, which was 32.35 higher than the previous day. The implied volatity was 27.69, the open interest changed by 0 which decreased total open position to 10
On 11 Mar JINDALSTEL was trading at 1187.00. The strike last trading price was 64.15, which was 10.1 higher than the previous day. The implied volatity was -, 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 64.15, which was 10.1 higher than the previous day. The implied volatity was 22.15, the open interest changed by 1 which increased total open position to 9
On 9 Mar JINDALSTEL was trading at 1144.10. The strike last trading price was 54.05, which was 4.25 higher than the previous day. The implied volatity was 30.92, the open interest changed by 8 which increased total open position to 8
On 6 Mar JINDALSTEL was trading at 1180.40. The strike last trading price was 49.8, 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 49.8, 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 49.8, 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 Mar JINDALSTEL was trading at 1237.80. The strike last trading price was 49.8, 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 Feb JINDALSTEL was trading at 1244.20. The strike last trading price was 49.8, 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 Feb JINDALSTEL was trading at 1261.00. The strike last trading price was 49.8, 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 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 0.6, 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 0.97, 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 0.38, 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 0.7, the open interest changed by 0 which decreased total open position to 0
| JINDALSTEL 28-Apr-2026 (4d) 1160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.13
Gamma: 0.00086
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1264.40 | 0.4 | -0.19999999999999996 | 39.49 | 20 | -6 | 114 |
| 23 Apr | 1254.50 | 0.6 | -0.35 | 37.02 | 54 | -18 | 121 |
| 22 Apr | 1278.60 | 1.15 | 0.1499999999999999 | 41.94 | 63 | -18 | 140 |
| 21 Apr | 1288.80 | 1 | -0.3999999999999999 | 41.16 | 84 | -36 | 159 |
| 20 Apr | 1287.70 | 1.4 | -1.2000000000000002 | 40.07 | 161 | -52 | 197 |
| 17 Apr | 1270.00 | 2.55 | -4.1000000000000005 | 35.37 | 385 | 24 | 250 |
| 16 Apr | 1228.30 | 7.05 | -2.1000000000000005 | 31.86 | 81 | 2 | 225 |
| 15 Apr | 1221.30 | 9.3 | -2.0999999999999996 | 33.58 | 132 | 21 | 218 |
| 13 Apr | 1218.50 | 10.85 | -0.5 | 34.16 | 82 | -8 | 196 |
| 10 Apr | 1219.20 | 10.75 | -6.100000000000001 | 31.57 | 96 | -2 | 204 |
| 9 Apr | 1199.60 | 17.1 | -0.85 | 31.49 | 166 | -8 | 205 |
| 8 Apr | 1213.10 | 17.8 | -20 | 37.5 | 350 | 10 | 215 |
| 7 Apr | 1168.20 | 36.5 | -22.4 | 37.54 | 221 | 36 | 209 |
| 6 Apr | 1134.00 | 59.55 | 10.9 | 44.08 | 223 | 31 | 169 |
| 2 Apr | 1137.90 | 50 | -1.4 | 36.53 | 77 | 3 | 137 |
| 1 Apr | 1137.40 | 52.55 | -17.6 | 35.35 | 263 | 41 | 135 |
| 30 Mar | 1113.10 | 71.5 | 13.8 | 38.08 | 134 | 12 | 94 |
| 27 Mar | 1131.40 | 57.7 | 2.9 | 34.91 | 33 | 7 | 80 |
| 25 Mar | 1143.00 | 54.8 | -16.55 | 36.03 | 85 | 42 | 74 |
| 24 Mar | 1120.60 | 71.35 | 37.05 | - | 0 | 0 | 32 |
| 23 Mar | 1106.20 | 71.35 | 37.05 | 33.72 | 32 | -3 | 33 |
| 20 Mar | 1186.50 | 34.3 | -15.7 | 32.41 | 23 | 6 | 36 |
| 19 Mar | 1138.10 | 50 | 17 | 33.22 | 7 | 1 | 31 |
| 18 Mar | 1179.20 | 33 | -17.5 | 29.66 | 11 | 5 | 29 |
| 17 Mar | 1157.30 | 50.5 | -3.35 | - | 1 | 0 | 24 |
| 16 Mar | 1133.00 | 50.5 | -3.35 | 27.06 | 1 | 0 | 24 |
| 13 Mar | 1143.30 | 51.5 | 27.5 | 31.77 | 5 | -1 | 24 |
| 12 Mar | 1225.00 | 24 | -9.35 | 32.23 | 1 | 0 | 25 |
| 11 Mar | 1187.00 | 33.35 | -4.65 | 30.24 | 6 | 0 | 25 |
| 10 Mar | 1187.20 | 38 | -19 | 33.77 | 5 | 0 | 25 |
| 9 Mar | 1144.10 | 57 | 19.2 | 34.73 | 3 | -2 | 24 |
| 6 Mar | 1180.40 | 37.8 | -5.8 | - | 0 | 0 | 26 |
| 5 Mar | 1184.00 | 37.8 | -5.8 | 31.35 | 6 | 3 | 25 |
| 4 Mar | 1168.40 | 44.3 | 27.9 | 31.1 | 4 | 1 | 22 |
| 2 Mar | 1237.80 | 16.4 | 1.9 | 26.85 | 16 | 4 | 22 |
| 27 Feb | 1244.20 | 14.5 | 1.3 | 25.31 | 79 | 12 | 17 |
| 26 Feb | 1261.00 | 13.2 | -98.15 | 27.03 | 97 | 4 | 4 |
| 25 Feb | 1266.50 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 1233.30 | 0 | 0 | 5.04 | 0 | 0 | 0 |
| 23 Feb | 1216.60 | 0 | 0 | 4.28 | 0 | 0 | 0 |
| 20 Feb | 1217.10 | 0 | 0 | 4.4 | 0 | 0 | 0 |
| 19 Feb | 1211.10 | 0 | 0 | 4.18 | 0 | 0 | 0 |
| 18 Feb | 1221.80 | 0 | 0 | 4.53 | 0 | 0 | 0 |
| 17 Feb | 1211.00 | 0 | 0 | 2.98 | 0 | 0 | 0 |
| 16 Feb | 1210.90 | 0 | 0 | 4.03 | 0 | 0 | 0 |
| 13 Feb | 1184.70 | 0 | 0 | 2.36 | 0 | 0 | 0 |
| 12 Feb | 1203.40 | 0 | 0 | 3.51 | 0 | 0 | 0 |
| 11 Feb | 1190.50 | 0 | 0 | 2.88 | 0 | 0 | 0 |
| 10 Feb | 1191.40 | 0 | 0 | 3.11 | 0 | 0 | 0 |
| 9 Feb | 1191.10 | 0 | 0 | 3.12 | 0 | 0 | 0 |
| 6 Feb | 1189.90 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1178.00 | 0 | 0 | 1.31 | 0 | 0 | 0 |
| 4 Feb | 1167.30 | 0 | 0 | 1.83 | 0 | 0 | 0 |
| 3 Feb | 1149.70 | 0 | 0 | 0.82 | 0 | 0 | 0 |
| 2 Feb | 1125.10 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1102.00 | 0 | 0 | 0.08 | 0 | 0 | 0 |
| 30 Jan | 1132.00 | 0 | 0 | 0.12 | 0 | 0 | 0 |
| 29 Jan | 1159.60 | 0 | 0 | 1.24 | 0 | 0 | 0 |
For Jindal Steel & Power Ltd - strike price 1160 expiring on 28APR2026
Delta for 1160 PE is -0.02
Historical price for 1160 PE is as follows
On 24 Apr JINDALSTEL was trading at 1264.40. The strike last trading price was 0.4, which was -0.19999999999999996 lower than the previous day. The implied volatity was 39.49, the open interest changed by -6 which decreased total open position to 114
On 23 Apr JINDALSTEL was trading at 1254.50. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was 37.02, the open interest changed by -18 which decreased total open position to 121
On 22 Apr JINDALSTEL was trading at 1278.60. The strike last trading price was 1.15, which was 0.1499999999999999 higher than the previous day. The implied volatity was 41.94, the open interest changed by -18 which decreased total open position to 140
On 21 Apr JINDALSTEL was trading at 1288.80. The strike last trading price was 1, which was -0.3999999999999999 lower than the previous day. The implied volatity was 41.16, the open interest changed by -36 which decreased total open position to 159
On 20 Apr JINDALSTEL was trading at 1287.70. The strike last trading price was 1.4, which was -1.2000000000000002 lower than the previous day. The implied volatity was 40.07, the open interest changed by -52 which decreased total open position to 197
On 17 Apr JINDALSTEL was trading at 1270.00. The strike last trading price was 2.55, which was -4.1000000000000005 lower than the previous day. The implied volatity was 35.37, the open interest changed by 24 which increased total open position to 250
On 16 Apr JINDALSTEL was trading at 1228.30. The strike last trading price was 7.05, which was -2.1000000000000005 lower than the previous day. The implied volatity was 31.86, the open interest changed by 2 which increased total open position to 225
On 15 Apr JINDALSTEL was trading at 1221.30. The strike last trading price was 9.3, which was -2.0999999999999996 lower than the previous day. The implied volatity was 33.58, the open interest changed by 21 which increased total open position to 218
On 13 Apr JINDALSTEL was trading at 1218.50. The strike last trading price was 10.85, which was -0.5 lower than the previous day. The implied volatity was 34.16, the open interest changed by -8 which decreased total open position to 196
On 10 Apr JINDALSTEL was trading at 1219.20. The strike last trading price was 10.75, which was -6.100000000000001 lower than the previous day. The implied volatity was 31.57, the open interest changed by -2 which decreased total open position to 204
On 9 Apr JINDALSTEL was trading at 1199.60. The strike last trading price was 17.1, which was -0.85 lower than the previous day. The implied volatity was 31.49, the open interest changed by -8 which decreased total open position to 205
On 8 Apr JINDALSTEL was trading at 1213.10. The strike last trading price was 17.8, which was -20 lower than the previous day. The implied volatity was 37.5, the open interest changed by 10 which increased total open position to 215
On 7 Apr JINDALSTEL was trading at 1168.20. The strike last trading price was 36.5, which was -22.4 lower than the previous day. The implied volatity was 37.54, the open interest changed by 36 which increased total open position to 209
On 6 Apr JINDALSTEL was trading at 1134.00. The strike last trading price was 59.55, which was 10.9 higher than the previous day. The implied volatity was 44.08, the open interest changed by 31 which increased total open position to 169
On 2 Apr JINDALSTEL was trading at 1137.90. The strike last trading price was 50, which was -1.4 lower than the previous day. The implied volatity was 36.53, the open interest changed by 3 which increased total open position to 137
On 1 Apr JINDALSTEL was trading at 1137.40. The strike last trading price was 52.55, which was -17.6 lower than the previous day. The implied volatity was 35.35, the open interest changed by 41 which increased total open position to 135
On 30 Mar JINDALSTEL was trading at 1113.10. The strike last trading price was 71.5, which was 13.8 higher than the previous day. The implied volatity was 38.08, the open interest changed by 12 which increased total open position to 94
On 27 Mar JINDALSTEL was trading at 1131.40. The strike last trading price was 57.7, which was 2.9 higher than the previous day. The implied volatity was 34.91, the open interest changed by 7 which increased total open position to 80
On 25 Mar JINDALSTEL was trading at 1143.00. The strike last trading price was 54.8, which was -16.55 lower than the previous day. The implied volatity was 36.03, the open interest changed by 42 which increased total open position to 74
On 24 Mar JINDALSTEL was trading at 1120.60. The strike last trading price was 71.35, which was 37.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 23 Mar JINDALSTEL was trading at 1106.20. The strike last trading price was 71.35, which was 37.05 higher than the previous day. The implied volatity was 33.72, the open interest changed by -3 which decreased total open position to 33
On 20 Mar JINDALSTEL was trading at 1186.50. The strike last trading price was 34.3, which was -15.7 lower than the previous day. The implied volatity was 32.41, the open interest changed by 6 which increased total open position to 36
On 19 Mar JINDALSTEL was trading at 1138.10. The strike last trading price was 50, which was 17 higher than the previous day. The implied volatity was 33.22, the open interest changed by 1 which increased total open position to 31
On 18 Mar JINDALSTEL was trading at 1179.20. The strike last trading price was 33, which was -17.5 lower than the previous day. The implied volatity was 29.66, the open interest changed by 5 which increased total open position to 29
On 17 Mar JINDALSTEL was trading at 1157.30. The strike last trading price was 50.5, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 16 Mar JINDALSTEL was trading at 1133.00. The strike last trading price was 50.5, which was -3.35 lower than the previous day. The implied volatity was 27.06, the open interest changed by 0 which decreased total open position to 24
On 13 Mar JINDALSTEL was trading at 1143.30. The strike last trading price was 51.5, which was 27.5 higher than the previous day. The implied volatity was 31.77, the open interest changed by -1 which decreased total open position to 24
On 12 Mar JINDALSTEL was trading at 1225.00. The strike last trading price was 24, which was -9.35 lower than the previous day. The implied volatity was 32.23, the open interest changed by 0 which decreased total open position to 25
On 11 Mar JINDALSTEL was trading at 1187.00. The strike last trading price was 33.35, which was -4.65 lower than the previous day. The implied volatity was 30.24, the open interest changed by 0 which decreased total open position to 25
On 10 Mar JINDALSTEL was trading at 1187.20. The strike last trading price was 38, which was -19 lower than the previous day. The implied volatity was 33.77, the open interest changed by 0 which decreased total open position to 25
On 9 Mar JINDALSTEL was trading at 1144.10. The strike last trading price was 57, which was 19.2 higher than the previous day. The implied volatity was 34.73, the open interest changed by -2 which decreased total open position to 24
On 6 Mar JINDALSTEL was trading at 1180.40. The strike last trading price was 37.8, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 5 Mar JINDALSTEL was trading at 1184.00. The strike last trading price was 37.8, which was -5.8 lower than the previous day. The implied volatity was 31.35, the open interest changed by 3 which increased total open position to 25
On 4 Mar JINDALSTEL was trading at 1168.40. The strike last trading price was 44.3, which was 27.9 higher than the previous day. The implied volatity was 31.1, the open interest changed by 1 which increased total open position to 22
On 2 Mar JINDALSTEL was trading at 1237.80. The strike last trading price was 16.4, which was 1.9 higher than the previous day. The implied volatity was 26.85, the open interest changed by 4 which increased total open position to 22
On 27 Feb JINDALSTEL was trading at 1244.20. The strike last trading price was 14.5, which was 1.3 higher than the previous day. The implied volatity was 25.31, the open interest changed by 12 which increased total open position to 17
On 26 Feb JINDALSTEL was trading at 1261.00. The strike last trading price was 13.2, which was -98.15 lower than the previous day. The implied volatity was 27.03, the open interest changed by 4 which increased total open position to 4
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 5.04, 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 4.28, 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 4.4, 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 4.18, 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 4.53, 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 2.98, 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 4.03, 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 2.36, 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 3.51, 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 2.88, 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 3.11, 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 3.12, 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 1.31, 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 1.83, 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 0.82, 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 -, 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 0.08, 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 0.12, 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 1.24, the open interest changed by 0 which decreased total open position to 0
