Historical option data for JINDALSTEL
18 Jun 2026 04:10 PM IST
| JINDALSTEL 30-Jun-2026 (11d) 1170 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 0.01
Theta: -0.73
Gamma: 0.00641
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 1131.90 | 8 | -1.4 (-14.89%) | 24.48 | 357 | 12 | 224 | |||||||||
| 17 Jun | 1135.80 | 8.95 | -1.3 (-12.68%) | 24.04 | 306 | 22 | 212 | |||||||||
| 16 Jun | 1139.80 | 10.35 | -5.65 (-35.31%) | 24.17 | 338 | 5 | 191 | |||||||||
| 15 Jun | 1149.50 | 15.95 | -2.05 (-11.39%) | 25.39 | 526 | 71 | 186 | |||||||||
| 12 Jun | 1148.50 | 17 | 6 (54.55%) | 24.08 | 143 | -17 | 116 | |||||||||
| 11 Jun | 1121.30 | 12.2 | -0.8 (-6.15%) | 26.25 | 152 | 5 | 133 | |||||||||
| 10 Jun | 1121.10 | 13.25 | -11.75 (-47.00%) | 28.65 | 190 | 14 | 124 | |||||||||
| 9 Jun | 1149.90 | 23.15 | -5.85 (-20.17%) | 28.05 | 133 | 36 | 109 | |||||||||
| 8 Jun | 1156.30 | 27.45 | -14.55 (-34.64%) | 29.39 | 138 | 50 | 74 | |||||||||
| 5 Jun | 1181.30 | 42.25 | -98.7 (-70.02%) | 26.57 | 55 | 23 | 23 | |||||||||
| 4 Jun | 1197.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 1211.30 | 0 | 0 | - | 0 | 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 | -140.95 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1252.80 | 0 | -140.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1242.90 | 0 | -140.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1214.30 | 0 | -140.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1232.00 | 0 | -140.95 (-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 1170 expiring on 30JUN2026
Delta for 1170 CE is 0.26
Historical price for 1170 CE is as follows
On 18 Jun JINDALSTEL was trading at 1131.90. The strike last trading price was 8, which was -1.4 lower than the previous day. The implied volatity was 24.48, the open interest changed by 12 which increased total open position to 224
On 17 Jun JINDALSTEL was trading at 1135.80. The strike last trading price was 8.95, which was -1.3 lower than the previous day. The implied volatity was 24.04, the open interest changed by 22 which increased total open position to 212
On 16 Jun JINDALSTEL was trading at 1139.80. The strike last trading price was 10.35, which was -5.65 lower than the previous day. The implied volatity was 24.17, the open interest changed by 5 which increased total open position to 191
On 15 Jun JINDALSTEL was trading at 1149.50. The strike last trading price was 15.95, which was -2.05 lower than the previous day. The implied volatity was 25.39, the open interest changed by 71 which increased total open position to 186
On 12 Jun JINDALSTEL was trading at 1148.50. The strike last trading price was 17, which was 6 higher than the previous day. The implied volatity was 24.08, the open interest changed by -17 which decreased total open position to 116
On 11 Jun JINDALSTEL was trading at 1121.30. The strike last trading price was 12.2, which was -0.8 lower than the previous day. The implied volatity was 26.25, the open interest changed by 5 which increased total open position to 133
On 10 Jun JINDALSTEL was trading at 1121.10. The strike last trading price was 13.25, which was -11.75 lower than the previous day. The implied volatity was 28.65, the open interest changed by 14 which increased total open position to 124
On 9 Jun JINDALSTEL was trading at 1149.90. The strike last trading price was 23.15, which was -5.85 lower than the previous day. The implied volatity was 28.05, the open interest changed by 36 which increased total open position to 109
On 8 Jun JINDALSTEL was trading at 1156.30. The strike last trading price was 27.45, which was -14.55 lower than the previous day. The implied volatity was 29.39, the open interest changed by 50 which increased total open position to 74
On 5 Jun JINDALSTEL was trading at 1181.30. The strike last trading price was 42.25, which was -98.7 lower than the previous day. The implied volatity was 26.57, the open interest changed by 23 which increased total open position to 23
On 4 Jun JINDALSTEL was trading at 1197.20. 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 3 Jun JINDALSTEL was trading at 1211.30. 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 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 -140.95 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 -140.95 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 -140.95 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 -140.95 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 -140.95 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 (11d) 1170 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0.01
Theta: -0.4
Gamma: 0.00647
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 1131.90 | 42.6 | 3.6 (9.23%) | 21.66 | 23 | -2 | 138 |
| 17 Jun | 1135.80 | 39.55 | -0.15 (-0.38%) | 22.59 | 31 | -2 | 139 |
| 16 Jun | 1139.80 | 39.65 | 5.55 (16.28%) | 24.47 | 77 | -34 | 141 |
| 15 Jun | 1149.50 | 33.55 | -0.5 (-1.47%) | 24.84 | 146 | 27 | 170 |
| 12 Jun | 1148.50 | 34.05 | -19.75 (-36.71%) | 22.5 | 3 | 0 | 143 |
| 11 Jun | 1121.30 | 51.65 | -5.85 (-10.17%) | 25.16 | 6 | -3 | 143 |
| 10 Jun | 1121.10 | 57.5 | 21.75 (60.84%) | 26.46 | 60 | -4 | 145 |
| 9 Jun | 1149.90 | 33.6 | -1 (-2.89%) | 23.18 | 85 | 19 | 149 |
| 8 Jun | 1156.30 | 37.95 | 14.15 (59.45%) | 27.22 | 351 | -43 | 128 |
| 5 Jun | 1181.30 | 23.15 | 4.7 (25.47%) | 24.57 | 302 | 57 | 172 |
| 4 Jun | 1197.20 | 18.45 | 4.45 (31.79%) | 24.82 | 25 | 0 | 114 |
| 3 Jun | 1211.30 | 14.1 | -2.2 (-13.50%) | 24.95 | 33 | 1 | 113 |
| 2 Jun | 1203.40 | 16.3 | 0.4 (2.52%) | 24.07 | 12 | -2 | 112 |
| 1 Jun | 1209.80 | 15.6 | 0.6 (4.00%) | 25.13 | 63 | 24 | 113 |
| 29 May | 1207.20 | 18.15 | 4.75 (35.45%) | 23.19 | 90 | -3 | 87 |
| 27 May | 1220.60 | 12.85 | -0.2 (-1.53%) | 23.4 | 114 | 17 | 91 |
| 26 May | 1222.90 | 12.9 | -5.1 (-28.33%) | 23.57 | 88 | 68 | 72 |
| 25 May | 1212.30 | 18 | 0 (0.00%) | - | 0 | 0 | 4 |
| 22 May | 1209.90 | 18 | 0 (0.00%) | - | 0 | 0 | 4 |
| 21 May | 1196.80 | 18 | 0 (0.00%) | - | 0 | 0 | 4 |
| 20 May | 1223.10 | 18 | 0 (0.00%) | 27.83 | 0 | 0 | 4 |
| 19 May | 1226.30 | 18 | -2 (-10.00%) | 27.83 | 1 | 0 | 3 |
| 18 May | 1231.80 | 20 | 0 (0.00%) | - | 3 | 0 | 3 |
| 15 May | 1232.00 | 20 | 0 (0.00%) | - | 0 | 0 | 3 |
| 14 May | 1252.80 | 20 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 13 May | 1242.90 | 20 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 12 May | 1214.30 | 20 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 11 May | 1232.00 | 20 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 8 May | 1248.40 | 20 | -13.8 (-40.83%) | 28.34 | 3 | 2 | 2 |
| 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 1170 expiring on 30JUN2026
Delta for 1170 PE is -0.79
Historical price for 1170 PE is as follows
On 18 Jun JINDALSTEL was trading at 1131.90. The strike last trading price was 42.6, which was 3.6 higher than the previous day. The implied volatity was 21.66, the open interest changed by -2 which decreased total open position to 138
On 17 Jun JINDALSTEL was trading at 1135.80. The strike last trading price was 39.55, which was -0.15 lower than the previous day. The implied volatity was 22.59, the open interest changed by -2 which decreased total open position to 139
On 16 Jun JINDALSTEL was trading at 1139.80. The strike last trading price was 39.65, which was 5.55 higher than the previous day. The implied volatity was 24.47, the open interest changed by -34 which decreased total open position to 141
On 15 Jun JINDALSTEL was trading at 1149.50. The strike last trading price was 33.55, which was -0.5 lower than the previous day. The implied volatity was 24.84, the open interest changed by 27 which increased total open position to 170
On 12 Jun JINDALSTEL was trading at 1148.50. The strike last trading price was 34.05, which was -19.75 lower than the previous day. The implied volatity was 22.5, the open interest changed by 0 which decreased total open position to 143
On 11 Jun JINDALSTEL was trading at 1121.30. The strike last trading price was 51.65, which was -5.85 lower than the previous day. The implied volatity was 25.16, the open interest changed by -3 which decreased total open position to 143
On 10 Jun JINDALSTEL was trading at 1121.10. The strike last trading price was 57.5, which was 21.75 higher than the previous day. The implied volatity was 26.46, the open interest changed by -4 which decreased total open position to 145
On 9 Jun JINDALSTEL was trading at 1149.90. The strike last trading price was 33.6, which was -1 lower than the previous day. The implied volatity was 23.18, the open interest changed by 19 which increased total open position to 149
On 8 Jun JINDALSTEL was trading at 1156.30. The strike last trading price was 37.95, which was 14.15 higher than the previous day. The implied volatity was 27.22, the open interest changed by -43 which decreased total open position to 128
On 5 Jun JINDALSTEL was trading at 1181.30. The strike last trading price was 23.15, which was 4.7 higher than the previous day. The implied volatity was 24.57, the open interest changed by 57 which increased total open position to 172
On 4 Jun JINDALSTEL was trading at 1197.20. The strike last trading price was 18.45, which was 4.45 higher than the previous day. The implied volatity was 24.82, the open interest changed by 0 which decreased total open position to 114
On 3 Jun JINDALSTEL was trading at 1211.30. The strike last trading price was 14.1, which was -2.2 lower than the previous day. The implied volatity was 24.95, the open interest changed by 1 which increased total open position to 113
On 2 Jun JINDALSTEL was trading at 1203.40. The strike last trading price was 16.3, which was 0.4 higher than the previous day. The implied volatity was 24.07, the open interest changed by -2 which decreased total open position to 112
On 1 Jun JINDALSTEL was trading at 1209.80. The strike last trading price was 15.6, which was 0.6 higher than the previous day. The implied volatity was 25.13, the open interest changed by 24 which increased total open position to 113
On 29 May JINDALSTEL was trading at 1207.20. The strike last trading price was 18.15, which was 4.75 higher than the previous day. The implied volatity was 23.19, the open interest changed by -3 which decreased total open position to 87
On 27 May JINDALSTEL was trading at 1220.60. The strike last trading price was 12.85, which was -0.2 lower than the previous day. The implied volatity was 23.4, the open interest changed by 17 which increased total open position to 91
On 26 May JINDALSTEL was trading at 1222.90. The strike last trading price was 12.9, which was -5.1 lower than the previous day. The implied volatity was 23.57, the open interest changed by 68 which increased total open position to 72
On 25 May JINDALSTEL was trading at 1212.30. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 22 May JINDALSTEL was trading at 1209.90. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 21 May JINDALSTEL was trading at 1196.80. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 May JINDALSTEL was trading at 1223.10. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was 27.83, the open interest changed by 0 which decreased total open position to 4
On 19 May JINDALSTEL was trading at 1226.30. The strike last trading price was 18, which was -2 lower than the previous day. The implied volatity was 27.83, the open interest changed by 0 which decreased total open position to 3
On 18 May JINDALSTEL was trading at 1231.80. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 May JINDALSTEL was trading at 1232.00. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 14 May JINDALSTEL was trading at 1252.80. The strike last trading price was 20, 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 3
On 13 May JINDALSTEL was trading at 1242.90. The strike last trading price was 20, 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 3
On 12 May JINDALSTEL was trading at 1214.30. The strike last trading price was 20, 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 3
On 11 May JINDALSTEL was trading at 1232.00. The strike last trading price was 20, 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 3
On 8 May JINDALSTEL was trading at 1248.40. The strike last trading price was 20, which was -13.8 lower than the previous day. The implied volatity was 28.34, the open interest changed by 2 which increased total open position to 2
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
