JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
05 Mar 2026 04:12 PM IST
| JINDALSTEL 30-MAR-2026 1170 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 1.18
Theta: -0.81
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 Mar | 1184.00 | 44.5 | 3 | 26.4 | 238 | 74 | 101 | |||||||||
| 4 Mar | 1168.40 | 39 | -55.65 | 29.32 | 77 | 18 | 28 | |||||||||
| 2 Mar | 1237.80 | 94.65 | -12.15 | - | 0 | -6 | 0 | |||||||||
| 27 Feb | 1244.20 | 94.65 | -12.15 | 31.58 | 12 | -6 | 10 | |||||||||
| 26 Feb | 1261.00 | 106.8 | 35.75 | 24.98 | 12 | 0 | 4 | |||||||||
|
|
||||||||||||||||
| 25 Feb | 1266.50 | 71.05 | -2.95 | - | 9 | 0 | 4 | |||||||||
| 24 Feb | 1233.30 | 71.05 | -2.95 | 14.18 | 9 | 4 | 6 | |||||||||
| 23 Feb | 1216.60 | 74 | 14 | - | 0 | 0 | 2 | |||||||||
| 20 Feb | 1217.10 | 74 | 14 | 25.92 | 3 | 0 | 1 | |||||||||
| 19 Feb | 1211.10 | 60 | 27.5 | - | 0 | 0 | 1 | |||||||||
| 18 Feb | 1221.80 | 60 | 27.5 | - | 0 | 0 | 1 | |||||||||
| 17 Feb | 1211.00 | 60 | 27.5 | 12.31 | 1 | 0 | 0 | |||||||||
| 16 Feb | 1210.90 | 32.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1184.70 | 32.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1203.40 | 32.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1190.50 | 32.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1191.40 | 32.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1191.10 | 32.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1189.90 | 32.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1178.00 | 32.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1167.30 | 32.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1149.70 | 32.5 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 2 Feb | 1125.10 | 32.5 | 0 | 1.48 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1102.00 | 32.5 | 0 | 3.02 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1132.00 | 32.5 | 0 | 1.6 | 0 | 0 | 0 | |||||||||
| 29 Jan | 1159.60 | 32.5 | 0 | - | 0 | 0 | 0 | |||||||||
For Jindal Steel & Power Ltd - strike price 1170 expiring on 30MAR2026
Delta for 1170 CE is 0.62
Historical price for 1170 CE is as follows
On 5 Mar JINDALSTEL was trading at 1184.00. The strike last trading price was 44.5, which was 3 higher than the previous day. The implied volatity was 26.4, the open interest changed by 74 which increased total open position to 101
On 4 Mar JINDALSTEL was trading at 1168.40. The strike last trading price was 39, which was -55.65 lower than the previous day. The implied volatity was 29.32, the open interest changed by 18 which increased total open position to 28
On 2 Mar JINDALSTEL was trading at 1237.80. The strike last trading price was 94.65, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0
On 27 Feb JINDALSTEL was trading at 1244.20. The strike last trading price was 94.65, which was -12.15 lower than the previous day. The implied volatity was 31.58, the open interest changed by -6 which decreased total open position to 10
On 26 Feb JINDALSTEL was trading at 1261.00. The strike last trading price was 106.8, which was 35.75 higher than the previous day. The implied volatity was 24.98, the open interest changed by 0 which decreased total open position to 4
On 25 Feb JINDALSTEL was trading at 1266.50. The strike last trading price was 71.05, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 24 Feb JINDALSTEL was trading at 1233.30. The strike last trading price was 71.05, which was -2.95 lower than the previous day. The implied volatity was 14.18, the open interest changed by 4 which increased total open position to 6
On 23 Feb JINDALSTEL was trading at 1216.60. The strike last trading price was 74, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Feb JINDALSTEL was trading at 1217.10. The strike last trading price was 74, which was 14 higher than the previous day. The implied volatity was 25.92, the open interest changed by 0 which decreased total open position to 1
On 19 Feb JINDALSTEL was trading at 1211.10. The strike last trading price was 60, which was 27.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb JINDALSTEL was trading at 1221.80. The strike last trading price was 60, which was 27.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb JINDALSTEL was trading at 1211.00. The strike last trading price was 60, which was 27.5 higher than the previous day. The implied volatity was 12.31, 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 32.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb JINDALSTEL was trading at 1184.70. The strike last trading price was 32.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb JINDALSTEL was trading at 1203.40. The strike last trading price was 32.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb JINDALSTEL was trading at 1190.50. The strike last trading price was 32.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb JINDALSTEL was trading at 1191.40. The strike last trading price was 32.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb JINDALSTEL was trading at 1191.10. The strike last trading price was 32.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb JINDALSTEL was trading at 1189.90. The strike last trading price was 32.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb JINDALSTEL was trading at 1178.00. The strike last trading price was 32.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb JINDALSTEL was trading at 1167.30. The strike last trading price was 32.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb JINDALSTEL was trading at 1149.70. The strike last trading price was 32.5, which was 0 lower than the previous day. The implied volatity was 0.05, 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 32.5, which was 0 lower than the previous day. The implied volatity was 1.48, 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 32.5, which was 0 lower than the previous day. The implied volatity was 3.02, 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 32.5, which was 0 lower than the previous day. The implied volatity was 1.6, 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 32.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| JINDALSTEL 30MAR2026 1170 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 1.19
Theta: -0.54
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 Mar | 1184.00 | 26 | -12.2 | 28.35 | 258 | -35 | 237 |
| 4 Mar | 1168.40 | 40.15 | 29.65 | 34.46 | 1,483 | 186 | 253 |
| 2 Mar | 1237.80 | 10.3 | 2.45 | 27.47 | 72 | -15 | 66 |
| 27 Feb | 1244.20 | 8.3 | 1.6 | 24.64 | 15 | -2 | 82 |
| 26 Feb | 1261.00 | 6.7 | -1.35 | 26.14 | 45 | 21 | 79 |
| 25 Feb | 1266.50 | 7.85 | -6 | 27.21 | 74 | 31 | 66 |
| 24 Feb | 1233.30 | 13.7 | -8.3 | 27.94 | 61 | 23 | 36 |
| 23 Feb | 1216.60 | 22 | -3.95 | 30.64 | 13 | 8 | 13 |
| 20 Feb | 1217.10 | 25.95 | -2.35 | - | 0 | 0 | 5 |
| 19 Feb | 1211.10 | 25.95 | -2.35 | - | 0 | 0 | 5 |
| 18 Feb | 1221.80 | 25.95 | -2.35 | - | 0 | 0 | 5 |
| 17 Feb | 1211.00 | 25.95 | -2.35 | 31.14 | 3 | 1 | 5 |
| 16 Feb | 1210.90 | 28.3 | -11.7 | 31.6 | 3 | 2 | 3 |
| 13 Feb | 1184.70 | 40 | -69.55 | 32.24 | 1 | 0 | 0 |
| 12 Feb | 1203.40 | 109.55 | 0 | 3.05 | 0 | 0 | 0 |
| 11 Feb | 1190.50 | 109.55 | 0 | 2.44 | 0 | 0 | 0 |
| 10 Feb | 1191.40 | 109.55 | 0 | 2.29 | 0 | 0 | 0 |
| 9 Feb | 1191.10 | 109.55 | 0 | 2.24 | 0 | 0 | 0 |
| 6 Feb | 1189.90 | 109.55 | 0 | 2.1 | 0 | 0 | 0 |
| 5 Feb | 1178.00 | 109.55 | 0 | 1.52 | 0 | 0 | 0 |
| 4 Feb | 1167.30 | 109.55 | 0 | 0.8 | 0 | 0 | 0 |
| 3 Feb | 1149.70 | 109.55 | 0 | 0.09 | 0 | 0 | 0 |
| 2 Feb | 1125.10 | 109.55 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1102.00 | 109.55 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1132.00 | 109.55 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1159.60 | 109.55 | 0 | 1.13 | 0 | 0 | 0 |
For Jindal Steel & Power Ltd - strike price 1170 expiring on 30MAR2026
Delta for 1170 PE is -0.4
Historical price for 1170 PE is as follows
On 5 Mar JINDALSTEL was trading at 1184.00. The strike last trading price was 26, which was -12.2 lower than the previous day. The implied volatity was 28.35, the open interest changed by -35 which decreased total open position to 237
On 4 Mar JINDALSTEL was trading at 1168.40. The strike last trading price was 40.15, which was 29.65 higher than the previous day. The implied volatity was 34.46, the open interest changed by 186 which increased total open position to 253
On 2 Mar JINDALSTEL was trading at 1237.80. The strike last trading price was 10.3, which was 2.45 higher than the previous day. The implied volatity was 27.47, the open interest changed by -15 which decreased total open position to 66
On 27 Feb JINDALSTEL was trading at 1244.20. The strike last trading price was 8.3, which was 1.6 higher than the previous day. The implied volatity was 24.64, the open interest changed by -2 which decreased total open position to 82
On 26 Feb JINDALSTEL was trading at 1261.00. The strike last trading price was 6.7, which was -1.35 lower than the previous day. The implied volatity was 26.14, the open interest changed by 21 which increased total open position to 79
On 25 Feb JINDALSTEL was trading at 1266.50. The strike last trading price was 7.85, which was -6 lower than the previous day. The implied volatity was 27.21, the open interest changed by 31 which increased total open position to 66
On 24 Feb JINDALSTEL was trading at 1233.30. The strike last trading price was 13.7, which was -8.3 lower than the previous day. The implied volatity was 27.94, the open interest changed by 23 which increased total open position to 36
On 23 Feb JINDALSTEL was trading at 1216.60. The strike last trading price was 22, which was -3.95 lower than the previous day. The implied volatity was 30.64, the open interest changed by 8 which increased total open position to 13
On 20 Feb JINDALSTEL was trading at 1217.10. The strike last trading price was 25.95, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Feb JINDALSTEL was trading at 1211.10. The strike last trading price was 25.95, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Feb JINDALSTEL was trading at 1221.80. The strike last trading price was 25.95, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Feb JINDALSTEL was trading at 1211.00. The strike last trading price was 25.95, which was -2.35 lower than the previous day. The implied volatity was 31.14, the open interest changed by 1 which increased total open position to 5
On 16 Feb JINDALSTEL was trading at 1210.90. The strike last trading price was 28.3, which was -11.7 lower than the previous day. The implied volatity was 31.6, the open interest changed by 2 which increased total open position to 3
On 13 Feb JINDALSTEL was trading at 1184.70. The strike last trading price was 40, which was -69.55 lower than the previous day. The implied volatity was 32.24, 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 109.55, which was 0 lower than the previous day. The implied volatity was 3.05, 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 109.55, which was 0 lower than the previous day. The implied volatity was 2.44, 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 109.55, which was 0 lower than the previous day. The implied volatity was 2.29, 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 109.55, which was 0 lower than the previous day. The implied volatity was 2.24, 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 109.55, which was 0 lower than the previous day. The implied volatity was 2.1, 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 109.55, which was 0 lower than the previous day. The implied volatity was 1.52, 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 109.55, which was 0 lower than the previous day. The implied volatity was 0.8, 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 109.55, which was 0 lower than the previous day. The implied volatity was 0.09, 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 109.55, 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 109.55, 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 30 Jan JINDALSTEL was trading at 1132.00. The strike last trading price was 109.55, 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 Jan JINDALSTEL was trading at 1159.60. The strike last trading price was 109.55, which was 0 lower than the previous day. The implied volatity was 1.13, the open interest changed by 0 which decreased total open position to 0
