JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
16 Mar 2026 04:12 PM IST
| JINDALSTEL 30-MAR-2026 1190 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.24
Vega: 0.69
Theta: -0.92
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Mar | 1133.00 | 10.5 | -7.3 | 34.49 | 121 | 27 | 99 | |||||||||
| 13 Mar | 1143.30 | 18.2 | -38.95 | 34.12 | 243 | 3 | 71 | |||||||||
| 12 Mar | 1225.00 | 55.15 | 22.2 | 29.32 | 285 | -37 | 68 | |||||||||
| 11 Mar | 1187.00 | 31.95 | -0.75 | 29.09 | 329 | -28 | 104 | |||||||||
| 10 Mar | 1187.20 | 33.4 | 14.2 | 29.1 | 587 | 20 | 135 | |||||||||
| 9 Mar | 1144.10 | 20.4 | -12.5 | 31.7 | 367 | -29 | 107 | |||||||||
| 6 Mar | 1180.40 | 34.75 | 1.4 | 30.46 | 316 | 81 | 135 | |||||||||
| 5 Mar | 1184.00 | 32.65 | 2.25 | 25.57 | 178 | 2 | 54 | |||||||||
| 4 Mar | 1168.40 | 29.85 | -30.15 | 29.37 | 154 | 24 | 27 | |||||||||
| 2 Mar | 1237.80 | 60 | -2 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1244.20 | 60 | -2 | - | 0 | 0 | 3 | |||||||||
| 26 Feb | 1261.00 | 60 | -2 | - | 0 | 0 | 3 | |||||||||
| 25 Feb | 1266.50 | 60 | -2 | - | 0 | 0 | 3 | |||||||||
| 24 Feb | 1233.30 | 60 | -2 | - | 0 | 0 | 3 | |||||||||
| 23 Feb | 1216.60 | 60 | -2 | - | 0 | 0 | 3 | |||||||||
| 20 Feb | 1217.10 | 60 | -2 | - | 0 | 0 | 3 | |||||||||
| 19 Feb | 1211.10 | 60 | -2 | 30.83 | 1 | 0 | 2 | |||||||||
| 18 Feb | 1221.80 | 62 | 34.8 | 23.74 | 2 | 1 | 1 | |||||||||
| 17 Feb | 1211.00 | 27.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1210.90 | 27.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1184.70 | 27.2 | 0 | 0.16 | 0 | 0 | 0 | |||||||||
| 12 Feb | 1203.40 | 27.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1190.50 | 27.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1191.40 | 27.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1191.10 | 27.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1189.90 | 27.2 | 0 | 0.29 | 0 | 0 | 0 | |||||||||
| 5 Feb | 1178.00 | 27.2 | 0 | 0.23 | 0 | 0 | 0 | |||||||||
| 4 Feb | 1167.30 | 27.2 | 0 | 0.58 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 3 Feb | 1149.70 | 27.2 | 0 | 1.28 | 0 | 0 | 0 | |||||||||
| 2 Feb | 1125.10 | 27.2 | 0 | 2.68 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1102.00 | 27.2 | 0 | 4.17 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1132.00 | 27.2 | 0 | 2.77 | 0 | 0 | 0 | |||||||||
| 29 Jan | 1159.60 | 27.2 | 0 | 0.19 | 0 | 0 | 0 | |||||||||
For Jindal Steel & Power Ltd - strike price 1190 expiring on 30MAR2026
Delta for 1190 CE is 0.24
Historical price for 1190 CE is as follows
On 16 Mar JINDALSTEL was trading at 1133.00. The strike last trading price was 10.5, which was -7.3 lower than the previous day. The implied volatity was 34.49, the open interest changed by 27 which increased total open position to 99
On 13 Mar JINDALSTEL was trading at 1143.30. The strike last trading price was 18.2, which was -38.95 lower than the previous day. The implied volatity was 34.12, the open interest changed by 3 which increased total open position to 71
On 12 Mar JINDALSTEL was trading at 1225.00. The strike last trading price was 55.15, which was 22.2 higher than the previous day. The implied volatity was 29.32, the open interest changed by -37 which decreased total open position to 68
On 11 Mar JINDALSTEL was trading at 1187.00. The strike last trading price was 31.95, which was -0.75 lower than the previous day. The implied volatity was 29.09, the open interest changed by -28 which decreased total open position to 104
On 10 Mar JINDALSTEL was trading at 1187.20. The strike last trading price was 33.4, which was 14.2 higher than the previous day. The implied volatity was 29.1, the open interest changed by 20 which increased total open position to 135
On 9 Mar JINDALSTEL was trading at 1144.10. The strike last trading price was 20.4, which was -12.5 lower than the previous day. The implied volatity was 31.7, the open interest changed by -29 which decreased total open position to 107
On 6 Mar JINDALSTEL was trading at 1180.40. The strike last trading price was 34.75, which was 1.4 higher than the previous day. The implied volatity was 30.46, the open interest changed by 81 which increased total open position to 135
On 5 Mar JINDALSTEL was trading at 1184.00. The strike last trading price was 32.65, which was 2.25 higher than the previous day. The implied volatity was 25.57, the open interest changed by 2 which increased total open position to 54
On 4 Mar JINDALSTEL was trading at 1168.40. The strike last trading price was 29.85, which was -30.15 lower than the previous day. The implied volatity was 29.37, the open interest changed by 24 which increased total open position to 27
On 2 Mar JINDALSTEL was trading at 1237.80. The strike last trading price was 60, which was -2 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 60, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 26 Feb JINDALSTEL was trading at 1261.00. The strike last trading price was 60, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Feb JINDALSTEL was trading at 1266.50. The strike last trading price was 60, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Feb JINDALSTEL was trading at 1233.30. The strike last trading price was 60, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Feb JINDALSTEL was trading at 1216.60. The strike last trading price was 60, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Feb JINDALSTEL was trading at 1217.10. The strike last trading price was 60, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Feb JINDALSTEL was trading at 1211.10. The strike last trading price was 60, which was -2 lower than the previous day. The implied volatity was 30.83, the open interest changed by 0 which decreased total open position to 2
On 18 Feb JINDALSTEL was trading at 1221.80. The strike last trading price was 62, which was 34.8 higher than the previous day. The implied volatity was 23.74, the open interest changed by 1 which increased total open position to 1
On 17 Feb JINDALSTEL was trading at 1211.00. The strike last trading price was 27.2, 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 27.2, 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 27.2, which was 0 lower than the previous day. The implied volatity was 0.16, 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 27.2, 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 27.2, 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 27.2, 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 27.2, 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 27.2, which was 0 lower than the previous day. The implied volatity was 0.29, 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 27.2, which was 0 lower than the previous day. The implied volatity was 0.23, 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 27.2, which was 0 lower than the previous day. The implied volatity was 0.58, 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 27.2, which was 0 lower than the previous day. The implied volatity was 1.28, 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 27.2, which was 0 lower than the previous day. The implied volatity was 2.68, 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 27.2, which was 0 lower than the previous day. The implied volatity was 4.17, 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 27.2, which was 0 lower than the previous day. The implied volatity was 2.77, 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 27.2, which was 0 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0
| JINDALSTEL 30MAR2026 1190 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0.68
Theta: -0.56
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Mar | 1133.00 | 67.4 | 9.65 | 33.69 | 17 | -7 | 94 |
| 13 Mar | 1143.30 | 57.8 | 38.9 | 34.82 | 368 | -60 | 99 |
| 12 Mar | 1225.00 | 19.55 | -15.3 | 33.78 | 364 | 13 | 163 |
| 11 Mar | 1187.00 | 35.6 | 3.8 | 33.57 | 371 | 1 | 151 |
| 10 Mar | 1187.20 | 30.4 | -28.1 | 28.56 | 256 | -62 | 150 |
| 9 Mar | 1144.10 | 57.55 | 19.8 | 33.32 | 332 | -157 | 213 |
| 6 Mar | 1180.40 | 38.9 | 4.05 | 30.5 | 357 | 209 | 371 |
| 5 Mar | 1184.00 | 35.55 | -11.95 | 29.64 | 84 | 8 | 165 |
| 4 Mar | 1168.40 | 50.1 | 35.45 | 33.9 | 509 | 112 | 156 |
| 2 Mar | 1237.80 | 14.5 | 2.4 | 26.83 | 54 | 4 | 52 |
| 27 Feb | 1244.20 | 12.7 | 2.7 | 24.64 | 40 | 13 | 48 |
| 26 Feb | 1261.00 | 10 | -1.45 | 25.93 | 9 | -1 | 34 |
| 25 Feb | 1266.50 | 11.4 | -7.55 | 27 | 50 | -7 | 35 |
| 24 Feb | 1233.30 | 18.75 | -9.7 | 27.59 | 29 | 21 | 41 |
| 23 Feb | 1216.60 | 28.45 | -0.2 | - | 0 | 0 | 20 |
| 20 Feb | 1217.10 | 28.45 | -0.2 | 30.23 | 10 | 3 | 13 |
| 19 Feb | 1211.10 | 28.65 | -95.4 | 25.15 | 10 | 0 | 0 |
| 18 Feb | 1221.80 | 124.05 | 0 | 3.12 | 0 | 0 | 0 |
| 17 Feb | 1211.00 | 124.05 | 0 | 2.63 | 0 | 0 | 0 |
| 16 Feb | 1210.90 | 124.05 | 0 | 2.36 | 0 | 0 | 0 |
| 13 Feb | 1184.70 | 124.05 | 0 | 0.62 | 0 | 0 | 0 |
| 12 Feb | 1203.40 | 124.05 | 0 | 1.73 | 0 | 0 | 0 |
| 11 Feb | 1190.50 | 124.05 | 0 | 1.01 | 0 | 0 | 0 |
| 10 Feb | 1191.40 | 124.05 | 0 | 1.13 | 0 | 0 | 0 |
| 9 Feb | 1191.10 | 124.05 | 0 | 1.01 | 0 | 0 | 0 |
| 6 Feb | 1189.90 | 124.05 | 0 | 0.91 | 0 | 0 | 0 |
| 5 Feb | 1178.00 | 124.05 | 0 | 0.3 | 0 | 0 | 0 |
| 4 Feb | 1167.30 | 124.05 | 0 | 0.14 | 0 | 0 | 0 |
| 3 Feb | 1149.70 | 124.05 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 1125.10 | 124.05 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1102.00 | 124.05 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1132.00 | 124.05 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1159.60 | 124.05 | 0 | - | 0 | 0 | 0 |
For Jindal Steel & Power Ltd - strike price 1190 expiring on 30MAR2026
Delta for 1190 PE is -0.76
Historical price for 1190 PE is as follows
On 16 Mar JINDALSTEL was trading at 1133.00. The strike last trading price was 67.4, which was 9.65 higher than the previous day. The implied volatity was 33.69, the open interest changed by -7 which decreased total open position to 94
On 13 Mar JINDALSTEL was trading at 1143.30. The strike last trading price was 57.8, which was 38.9 higher than the previous day. The implied volatity was 34.82, the open interest changed by -60 which decreased total open position to 99
On 12 Mar JINDALSTEL was trading at 1225.00. The strike last trading price was 19.55, which was -15.3 lower than the previous day. The implied volatity was 33.78, the open interest changed by 13 which increased total open position to 163
On 11 Mar JINDALSTEL was trading at 1187.00. The strike last trading price was 35.6, which was 3.8 higher than the previous day. The implied volatity was 33.57, the open interest changed by 1 which increased total open position to 151
On 10 Mar JINDALSTEL was trading at 1187.20. The strike last trading price was 30.4, which was -28.1 lower than the previous day. The implied volatity was 28.56, the open interest changed by -62 which decreased total open position to 150
On 9 Mar JINDALSTEL was trading at 1144.10. The strike last trading price was 57.55, which was 19.8 higher than the previous day. The implied volatity was 33.32, the open interest changed by -157 which decreased total open position to 213
On 6 Mar JINDALSTEL was trading at 1180.40. The strike last trading price was 38.9, which was 4.05 higher than the previous day. The implied volatity was 30.5, the open interest changed by 209 which increased total open position to 371
On 5 Mar JINDALSTEL was trading at 1184.00. The strike last trading price was 35.55, which was -11.95 lower than the previous day. The implied volatity was 29.64, the open interest changed by 8 which increased total open position to 165
On 4 Mar JINDALSTEL was trading at 1168.40. The strike last trading price was 50.1, which was 35.45 higher than the previous day. The implied volatity was 33.9, the open interest changed by 112 which increased total open position to 156
On 2 Mar JINDALSTEL was trading at 1237.80. The strike last trading price was 14.5, which was 2.4 higher than the previous day. The implied volatity was 26.83, the open interest changed by 4 which increased total open position to 52
On 27 Feb JINDALSTEL was trading at 1244.20. The strike last trading price was 12.7, which was 2.7 higher than the previous day. The implied volatity was 24.64, the open interest changed by 13 which increased total open position to 48
On 26 Feb JINDALSTEL was trading at 1261.00. The strike last trading price was 10, which was -1.45 lower than the previous day. The implied volatity was 25.93, the open interest changed by -1 which decreased total open position to 34
On 25 Feb JINDALSTEL was trading at 1266.50. The strike last trading price was 11.4, which was -7.55 lower than the previous day. The implied volatity was 27, the open interest changed by -7 which decreased total open position to 35
On 24 Feb JINDALSTEL was trading at 1233.30. The strike last trading price was 18.75, which was -9.7 lower than the previous day. The implied volatity was 27.59, the open interest changed by 21 which increased total open position to 41
On 23 Feb JINDALSTEL was trading at 1216.60. The strike last trading price was 28.45, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 20 Feb JINDALSTEL was trading at 1217.10. The strike last trading price was 28.45, which was -0.2 lower than the previous day. The implied volatity was 30.23, the open interest changed by 3 which increased total open position to 13
On 19 Feb JINDALSTEL was trading at 1211.10. The strike last trading price was 28.65, which was -95.4 lower than the previous day. The implied volatity was 25.15, 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 124.05, 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 17 Feb JINDALSTEL was trading at 1211.00. The strike last trading price was 124.05, which was 0 lower than the previous day. The implied volatity was 2.63, 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 124.05, 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 13 Feb JINDALSTEL was trading at 1184.70. The strike last trading price was 124.05, which was 0 lower than the previous day. The implied volatity was 0.62, 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 124.05, which was 0 lower than the previous day. The implied volatity was 1.73, 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 124.05, which was 0 lower than the previous day. The implied volatity was 1.01, 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 124.05, 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
On 9 Feb JINDALSTEL was trading at 1191.10. The strike last trading price was 124.05, which was 0 lower than the previous day. The implied volatity was 1.01, 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 124.05, which was 0 lower than the previous day. The implied volatity was 0.91, 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 124.05, which was 0 lower than the previous day. The implied volatity was 0.3, 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 124.05, which was 0 lower than the previous day. The implied volatity was 0.14, 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 124.05, 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 124.05, 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 124.05, 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 124.05, 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 124.05, 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
