Historical option data for JINDALSTEL
12 Jun 2026 04:10 PM IST
| JINDALSTEL 30-Jun-2026 (17d) 1190 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 0.01
Theta: -0.64
Gamma: 0.00531
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 1148.50 | 10.75 | 2.75 (34.38%) | 24.68 | 76 | -18 | 233 | |||||||||
| 11 Jun | 1121.30 | 7.75 | -0.25 (-3.13%) | 26.38 | 90 | -37 | 252 | |||||||||
| 10 Jun | 1121.10 | 8.9 | -7.1 (-44.38%) | 28.61 | 243 | -2 | 289 | |||||||||
| 9 Jun | 1149.90 | 15.7 | -5.3 (-25.24%) | 27.64 | 77 | -4 | 290 | |||||||||
| 8 Jun | 1156.30 | 20.2 | -11.8 (-36.88%) | 29.37 | 236 | 10 | 295 | |||||||||
| 5 Jun | 1181.30 | 30.75 | -14.25 (-31.67%) | 25.69 | 651 | 285 | 286 | |||||||||
| 4 Jun | 1197.20 | 45 | -82.75 (-64.77%) | 31.34 | 1 | 1 | 1 | |||||||||
| 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 | -127.75 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1252.80 | 0 | -127.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1242.90 | 0 | -127.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1214.30 | 0 | -127.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1232.00 | 0 | -127.75 (-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 & Power Ltd - strike price 1190 expiring on 30JUN2026
Delta for 1190 CE is 0.28
Historical price for 1190 CE is as follows
On 12 Jun JINDALSTEL was trading at 1148.50. The strike last trading price was 10.75, which was 2.75 higher than the previous day. The implied volatity was 24.68, the open interest changed by -18 which decreased total open position to 233
On 11 Jun JINDALSTEL was trading at 1121.30. The strike last trading price was 7.75, which was -0.25 lower than the previous day. The implied volatity was 26.38, the open interest changed by -37 which decreased total open position to 252
On 10 Jun JINDALSTEL was trading at 1121.10. The strike last trading price was 8.9, which was -7.1 lower than the previous day. The implied volatity was 28.61, the open interest changed by -2 which decreased total open position to 289
On 9 Jun JINDALSTEL was trading at 1149.90. The strike last trading price was 15.7, which was -5.3 lower than the previous day. The implied volatity was 27.64, the open interest changed by -4 which decreased total open position to 290
On 8 Jun JINDALSTEL was trading at 1156.30. The strike last trading price was 20.2, which was -11.8 lower than the previous day. The implied volatity was 29.37, the open interest changed by 10 which increased total open position to 295
On 5 Jun JINDALSTEL was trading at 1181.30. The strike last trading price was 30.75, which was -14.25 lower than the previous day. The implied volatity was 25.69, the open interest changed by 285 which increased total open position to 286
On 4 Jun JINDALSTEL was trading at 1197.20. The strike last trading price was 45, which was -82.75 lower than the previous day. The implied volatity was 31.34, the open interest changed by 1 which increased total open position to 1
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 -127.75 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 -127.75 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 -127.75 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 -127.75 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 -127.75 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 (17d) 1190 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 0.01
Theta: -0.35
Gamma: 0.00589
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 1148.50 | 46 | -19 (-29.23%) | 21.11 | 1 | 0 | 324 |
| 11 Jun | 1121.30 | 65 | -2.5 (-3.70%) | 23.6 | 1 | 0 | 325 |
| 10 Jun | 1121.10 | 67.5 | 17.4 (34.73%) | 22.79 | 41 | 2 | 325 |
| 9 Jun | 1149.90 | 50.1 | 2.25 (4.70%) | 22.98 | 16 | -1 | 323 |
| 8 Jun | 1156.30 | 50.1 | 17.45 (53.45%) | 25.52 | 82 | -3 | 325 |
| 5 Jun | 1181.30 | 33.7 | 7.5 (28.63%) | 25.8 | 431 | 15 | 328 |
| 4 Jun | 1197.20 | 27 | 5 (22.73%) | 24.8 | 24 | 3 | 313 |
| 3 Jun | 1211.30 | 22.1 | 0 (0.00%) | - | 41 | 0 | 310 |
| 2 Jun | 1203.40 | 22.1 | 0 (0.00%) | 24.77 | 41 | 0 | 310 |
| 1 Jun | 1209.80 | 22.15 | 1.15 (5.48%) | 24.77 | 41 | 2 | 311 |
| 29 May | 1207.20 | 23 | 4.9 (27.07%) | 21.6 | 194 | -56 | 309 |
| 27 May | 1220.60 | 17.65 | -1.5 (-7.83%) | 22.87 | 580 | 357 | 365 |
| 26 May | 1222.90 | 18 | -8.55 (-32.20%) | 23.21 | 7 | 5 | 7 |
| 25 May | 1212.30 | 26.55 | 0 (0.00%) | - | 2 | 0 | 2 |
| 22 May | 1209.90 | 26.55 | 0 (0.00%) | - | 2 | 0 | 2 |
| 21 May | 1196.80 | 26.55 | 0 (0.00%) | - | 2 | 0 | 2 |
| 20 May | 1223.10 | 26.55 | 0 (0.00%) | - | 2 | 0 | 2 |
| 19 May | 1226.30 | 26.55 | 0 (0.00%) | - | 2 | 0 | 2 |
| 18 May | 1231.80 | 26.55 | 0 (0.00%) | - | 2 | 0 | 2 |
| 15 May | 1232.00 | 26.55 | 0 (0.00%) | - | 0 | 0 | 2 |
| 14 May | 1252.80 | 26.55 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 13 May | 1242.90 | 26.55 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 12 May | 1214.30 | 26.55 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 11 May | 1232.00 | 26.55 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 8 May | 1248.40 | 26.55 | -13.8 (-34.20%) | 28.7 | 2 | 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 & Power Ltd - strike price 1190 expiring on 30JUN2026
Delta for 1190 PE is -0.75
Historical price for 1190 PE is as follows
On 12 Jun JINDALSTEL was trading at 1148.50. The strike last trading price was 46, which was -19 lower than the previous day. The implied volatity was 21.11, the open interest changed by 0 which decreased total open position to 324
On 11 Jun JINDALSTEL was trading at 1121.30. The strike last trading price was 65, which was -2.5 lower than the previous day. The implied volatity was 23.6, the open interest changed by 0 which decreased total open position to 325
On 10 Jun JINDALSTEL was trading at 1121.10. The strike last trading price was 67.5, which was 17.4 higher than the previous day. The implied volatity was 22.79, the open interest changed by 2 which increased total open position to 325
On 9 Jun JINDALSTEL was trading at 1149.90. The strike last trading price was 50.1, which was 2.25 higher than the previous day. The implied volatity was 22.98, the open interest changed by -1 which decreased total open position to 323
On 8 Jun JINDALSTEL was trading at 1156.30. The strike last trading price was 50.1, which was 17.45 higher than the previous day. The implied volatity was 25.52, the open interest changed by -3 which decreased total open position to 325
On 5 Jun JINDALSTEL was trading at 1181.30. The strike last trading price was 33.7, which was 7.5 higher than the previous day. The implied volatity was 25.8, the open interest changed by 15 which increased total open position to 328
On 4 Jun JINDALSTEL was trading at 1197.20. The strike last trading price was 27, which was 5 higher than the previous day. The implied volatity was 24.8, the open interest changed by 3 which increased total open position to 313
On 3 Jun JINDALSTEL was trading at 1211.30. The strike last trading price was 22.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 310
On 2 Jun JINDALSTEL was trading at 1203.40. The strike last trading price was 22.1, which was 0 lower than the previous day. The implied volatity was 24.77, the open interest changed by 0 which decreased total open position to 310
On 1 Jun JINDALSTEL was trading at 1209.80. The strike last trading price was 22.15, which was 1.15 higher than the previous day. The implied volatity was 24.77, the open interest changed by 2 which increased total open position to 311
On 29 May JINDALSTEL was trading at 1207.20. The strike last trading price was 23, which was 4.9 higher than the previous day. The implied volatity was 21.6, the open interest changed by -56 which decreased total open position to 309
On 27 May JINDALSTEL was trading at 1220.60. The strike last trading price was 17.65, which was -1.5 lower than the previous day. The implied volatity was 22.87, the open interest changed by 357 which increased total open position to 365
On 26 May JINDALSTEL was trading at 1222.90. The strike last trading price was 18, which was -8.55 lower than the previous day. The implied volatity was 23.21, the open interest changed by 5 which increased total open position to 7
On 25 May JINDALSTEL was trading at 1212.30. The strike last trading price was 26.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 May JINDALSTEL was trading at 1209.90. The strike last trading price was 26.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 May JINDALSTEL was trading at 1196.80. The strike last trading price was 26.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 May JINDALSTEL was trading at 1223.10. The strike last trading price was 26.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 May JINDALSTEL was trading at 1226.30. The strike last trading price was 26.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 May JINDALSTEL was trading at 1231.80. The strike last trading price was 26.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 May JINDALSTEL was trading at 1232.00. The strike last trading price was 26.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 May JINDALSTEL was trading at 1252.80. The strike last trading price was 26.55, 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 2
On 13 May JINDALSTEL was trading at 1242.90. The strike last trading price was 26.55, 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 2
On 12 May JINDALSTEL was trading at 1214.30. The strike last trading price was 26.55, 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 2
On 11 May JINDALSTEL was trading at 1232.00. The strike last trading price was 26.55, 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 2
On 8 May JINDALSTEL was trading at 1248.40. The strike last trading price was 26.55, which was -13.8 lower than the previous day. The implied volatity was 28.7, 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
