JINDALSTEL

Jindal Steel & Power Ltd

1002.8 +5.30 (0.53%)

L: 977.1 H: 1009.7

Back to Option Chain

Historical option data for JINDALSTEL
09 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 1160 CE
Delta: 0.02 Vega: 0.13 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1002.80	0.55 ₹ 343.75	0.05 31.25	28.81	8 5,000	-3 -1,875	379 2,36,875
8 Dec	997.50	0.5 ₹ 312.5	0 0.00	28.51	6 3,750	1 625	382 2,38,750
5 Dec	1006.80	0.5 ₹ 312.5	-0.15 -93.75	24.89	18 11,250	8 5,000	382 2,38,750
4 Dec	1005.80	0.65 ₹ 406.25	-0.4 -250.00	25.92	49 30,625	19 11,875	374 2,33,750
3 Dec	1017.90	1.05 ₹ 656.25	-0.55 -343.75	25.13	103 64,375	-5 -3,125	355 2,21,875
2 Dec	1028.80	1.6 ₹ 1,000	-0.9 -562.50	24.87	47 29,375	-1 -625	360 2,25,000
1 Dec	1048.00	2.45 ₹ 1,531.25	0.1 62.50	23.02	30 18,750	-4 -2,500	361 2,25,625
28 Nov	1044.40	2.35 ₹ 1,468.75	-0.2 -125.00	21.54	47 29,375	10 6,250	365 2,28,125
27 Nov	1041.10	2.45 ₹ 1,531.25	-0.2 -125.00	22.74	138 86,250	2 1,250	355 2,21,875
26 Nov	1042.40	2.6 ₹ 1,625	0.2 125.00	22.86	426 2,66,250	234 1,46,250	354 2,21,250
25 Nov	1022.60	2.4 ₹ 1,500	-1.05 -656.25	25.19	43 26,875	-10 -6,250	121 75,625
24 Nov	1021.30	3.35 ₹ 2,093.75	-1.8 -1125.00	27.15	63 39,375	-7 -4,375	131 81,875
21 Nov	1038.60	4.9 ₹ 3,062.5	-5.35 -3343.75	24.93	44 27,500	7 4,375	137 85,625
20 Nov	1069.40	10.6 ₹ 6,625	-0.95 -593.75	25.66	128 80,000	88 55,000	131 81,875
19 Nov	1071.00	11.5 ₹ 7,187.5	-35.25 -22031.25	26.20	56 35,000	41 25,625	41 25,625
18 Nov	1066.30	46.75 ₹ 29,218.75	0 0.00	5.86	0 0	0 0	0 0
17 Nov	1080.00	46.75 ₹ 29,218.75	0 0.00	4.79	0 0	0 0	0 0
14 Nov	1076.20	46.75 ₹ 29,218.75	0 0.00	4.79	0 0	0 0	0 0
13 Nov	1087.80	46.75 ₹ 29,218.75	0 0.00	4.11	0 0	0 0	0 0
12 Nov	1079.90	46.75 ₹ 29,218.75	0 0.00	4.52	0 0	0 0	0 0
7 Nov	1069.90	46.75 ₹ 29,218.75	0 0.00	4.80	0 0	0 0	0 0
6 Nov	1045.50	46.75 ₹ 29,218.75	0 0.00	6.12	0 0	0 0	0 0

4 Nov	1080.70	46.75 ₹ 29,218.75	0 0.00	4.28	0 0	0 0	0 0
3 Nov	1077.00	46.75 ₹ 29,218.75	0 0.00	4.11	0 0	0 0	0 0
3 Oct	1076.50	0 ₹ 0	0 0.00	2.90	0 0	0 0	0 0

For Jindal Steel & Power Ltd - strike price 1160 expiring on 30DEC2025

Delta for 1160 CE is 0.02

Historical price for 1160 CE is as follows

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 28.81, the open interest changed by -3 which decreased total open position to 379

On 8 Dec JINDALSTEL was trading at 997.50. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 28.51, the open interest changed by 1 which increased total open position to 382

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 24.89, the open interest changed by 8 which increased total open position to 382

On 4 Dec JINDALSTEL was trading at 1005.80. The strike last trading price was 0.65, which was -0.4 lower than the previous day. The implied volatity was 25.92, the open interest changed by 19 which increased total open position to 374

On 3 Dec JINDALSTEL was trading at 1017.90. The strike last trading price was 1.05, which was -0.55 lower than the previous day. The implied volatity was 25.13, the open interest changed by -5 which decreased total open position to 355

On 2 Dec JINDALSTEL was trading at 1028.80. The strike last trading price was 1.6, which was -0.9 lower than the previous day. The implied volatity was 24.87, the open interest changed by -1 which decreased total open position to 360

On 1 Dec JINDALSTEL was trading at 1048.00. The strike last trading price was 2.45, which was 0.1 higher than the previous day. The implied volatity was 23.02, the open interest changed by -4 which decreased total open position to 361

On 28 Nov JINDALSTEL was trading at 1044.40. The strike last trading price was 2.35, which was -0.2 lower than the previous day. The implied volatity was 21.54, the open interest changed by 10 which increased total open position to 365

On 27 Nov JINDALSTEL was trading at 1041.10. The strike last trading price was 2.45, which was -0.2 lower than the previous day. The implied volatity was 22.74, the open interest changed by 2 which increased total open position to 355

On 26 Nov JINDALSTEL was trading at 1042.40. The strike last trading price was 2.6, which was 0.2 higher than the previous day. The implied volatity was 22.86, the open interest changed by 234 which increased total open position to 354

On 25 Nov JINDALSTEL was trading at 1022.60. The strike last trading price was 2.4, which was -1.05 lower than the previous day. The implied volatity was 25.19, the open interest changed by -10 which decreased total open position to 121

On 24 Nov JINDALSTEL was trading at 1021.30. The strike last trading price was 3.35, which was -1.8 lower than the previous day. The implied volatity was 27.15, the open interest changed by -7 which decreased total open position to 131

On 21 Nov JINDALSTEL was trading at 1038.60. The strike last trading price was 4.9, which was -5.35 lower than the previous day. The implied volatity was 24.93, the open interest changed by 7 which increased total open position to 137

On 20 Nov JINDALSTEL was trading at 1069.40. The strike last trading price was 10.6, which was -0.95 lower than the previous day. The implied volatity was 25.66, the open interest changed by 88 which increased total open position to 131

On 19 Nov JINDALSTEL was trading at 1071.00. The strike last trading price was 11.5, which was -35.25 lower than the previous day. The implied volatity was 26.20, the open interest changed by 41 which increased total open position to 41

On 18 Nov JINDALSTEL was trading at 1066.30. The strike last trading price was 46.75, which was 0 lower than the previous day. The implied volatity was 5.86, 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 46.75, 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 14 Nov JINDALSTEL was trading at 1076.20. The strike last trading price was 46.75, 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 13 Nov JINDALSTEL was trading at 1087.80. The strike last trading price was 46.75, which was 0 lower than the previous day. The implied volatity was 4.11, 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 46.75, which was 0 lower than the previous day. The implied volatity was 4.52, 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 46.75, which was 0 lower than the previous day. The implied volatity was 4.80, 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 46.75, which was 0 lower than the previous day. The implied volatity was 6.12, 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 46.75, 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 3 Nov JINDALSTEL was trading at 1077.00. The strike last trading price was 46.75, which was 0 lower than the previous day. The implied volatity was 4.11, the open interest changed by 0 which decreased total open position to 0

On 3 Oct JINDALSTEL was trading at 1076.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.90, the open interest changed by 0 which decreased total open position to 0

JINDALSTEL 30DEC2025 1160 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1002.80	125.4 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
8 Dec	997.50	125.4 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
5 Dec	1006.80	125.4 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
4 Dec	1005.80	125.4 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
3 Dec	1017.90	125.4 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
2 Dec	1028.80	125.4 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
1 Dec	1048.00	125.4 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
28 Nov	1044.40	125.4 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
27 Nov	1041.10	125.4 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
26 Nov	1042.40	125.4 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
25 Nov	1022.60	125.4 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
24 Nov	1021.30	125.4 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
21 Nov	1038.60	125.4 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
20 Nov	1069.40	125.4 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
19 Nov	1071.00	125.4 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
18 Nov	1066.30	125.4 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
17 Nov	1080.00	125.4 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
14 Nov	1076.20	125.4 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
13 Nov	1087.80	125.4 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
12 Nov	1079.90	125.4 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
7 Nov	1069.90	125.4 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
6 Nov	1045.50	125.4 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
4 Nov	1080.70	125.4 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
3 Nov	1077.00	125.4 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
3 Oct	1076.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jindal Steel & Power Ltd - strike price 1160 expiring on 30DEC2025

Delta for 1160 PE is -

Historical price for 1160 PE is as follows

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 125.4, 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 8 Dec JINDALSTEL was trading at 997.50. The strike last trading price was 125.4, 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 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 125.4, 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 Dec JINDALSTEL was trading at 1005.80. The strike last trading price was 125.4, 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 Dec JINDALSTEL was trading at 1017.90. The strike last trading price was 125.4, 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 Dec JINDALSTEL was trading at 1028.80. The strike last trading price was 125.4, 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 Dec JINDALSTEL was trading at 1048.00. The strike last trading price was 125.4, 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 28 Nov JINDALSTEL was trading at 1044.40. The strike last trading price was 125.4, 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 Nov JINDALSTEL was trading at 1041.10. The strike last trading price was 125.4, 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 Nov JINDALSTEL was trading at 1042.40. The strike last trading price was 125.4, 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 Nov JINDALSTEL was trading at 1022.60. The strike last trading price was 125.4, 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 24 Nov JINDALSTEL was trading at 1021.30. The strike last trading price was 125.4, 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 Nov JINDALSTEL was trading at 1038.60. The strike last trading price was 125.4, 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 Nov JINDALSTEL was trading at 1069.40. The strike last trading price was 125.4, 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 Nov JINDALSTEL was trading at 1071.00. The strike last trading price was 125.4, 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 Nov JINDALSTEL was trading at 1066.30. The strike last trading price was 125.4, 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 Nov JINDALSTEL was trading at 1080.00. The strike last trading price was 125.4, 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 14 Nov JINDALSTEL was trading at 1076.20. The strike last trading price was 125.4, 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 Nov JINDALSTEL was trading at 1087.80. The strike last trading price was 125.4, 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 125.4, 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 125.4, 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 125.4, 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 125.4, 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 125.4, 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 Oct JINDALSTEL was trading at 1076.50. 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

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