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 1200 CE
Delta: 0.01 Vega: 0.08 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1002.80	0.35 ₹ 218.75	0.1 62.50	32.22	9 5,625	-3 -1,875	325 2,03,125
8 Dec	997.50	0.25 ₹ 156.25	-0.05 -31.25	31.19	24 15,000	1 625	326 2,03,750
5 Dec	1006.80	0.3 ₹ 187.5	-0.15 -93.75	28.06	81 50,625	-40 -25,000	325 2,03,125
4 Dec	1005.80	0.45 ₹ 281.25	-0.1 -62.50	29.29	66 41,250	-16 -10,000	369 2,30,625
3 Dec	1017.90	0.5 ₹ 312.5	-0.15 -93.75	27.30	64 40,000	-5 -3,125	384 2,40,000
2 Dec	1028.80	0.65 ₹ 406.25	-0.3 -187.50	26.22	30 18,750	-1 -625	389 2,43,125
1 Dec	1048.00	0.9 ₹ 562.5	-0.15 -93.75	24.01	41 25,625	-20 -12,500	390 2,43,750
28 Nov	1044.40	1 ₹ 625	0 0.00	23.14	126 78,750	16 10,000	413 2,58,125
27 Nov	1041.10	1 ₹ 625	-0.15 -93.75	23.90	172 1,07,500	76 47,500	396 2,47,500
26 Nov	1042.40	1.15 ₹ 718.75	-0.1 -62.50	24.26	265 1,65,625	183 1,14,375	321 2,00,625
25 Nov	1022.60	1.25 ₹ 781.25	-0.55 -343.75	26.97	96 60,000	26 16,250	138 86,250
24 Nov	1021.30	1.75 ₹ 1,093.75	-0.8 -500.00	28.57	59 36,875	7 4,375	111 69,375
21 Nov	1038.60	2.5 ₹ 1,562.5	-2.9 -1812.50	26.18	179 1,11,875	-37 -23,125	103 64,375
20 Nov	1069.40	5.4 ₹ 3,375	-1.05 -656.25	26.24	79 49,375	-8 -5,000	139 86,875
19 Nov	1071.00	6.35 ₹ 3,968.75	-0.85 -531.25	27.19	99 61,875	26 16,250	148 92,500
18 Nov	1066.30	11 ₹ 6,875	1.9 1187.50	32.57	116 72,500	34 21,250	121 75,625
17 Nov	1080.00	9.1 ₹ 5,687.5	0.1 62.50	27.53	30 18,750	22 13,750	86 53,750
14 Nov	1076.20	9 ₹ 5,625	-2.25 -1406.25	26.40	46 28,750	10 6,250	60 37,500
13 Nov	1087.80	11.2 ₹ 7,000	1.2 750.00	27.27	83 51,875	24 15,000	48 30,000
12 Nov	1079.90	10 ₹ 6,250	3.6 2250.00	26.90	49 30,625	5 3,125	22 13,750

7 Nov	1069.90	6.4 ₹ 4,000	-6.1 -3812.50	23.21	1 625	0 0	18 11,250
6 Nov	1045.50	12.5 ₹ 7,812.5	0.35 218.75	-	0 0	9 5,625	0 0
4 Nov	1080.70	12.5 ₹ 7,812.5	0.35 218.75	27.28	9 5,625	8 5,000	17 10,625
3 Nov	1077.00	12.55 ₹ 7,843.75	-23.1 -14437.50	27.20	11 6,875	8 5,000	8 5,000

For Jindal Steel & Power Ltd - strike price 1200 expiring on 30DEC2025

Delta for 1200 CE is 0.01

Historical price for 1200 CE is as follows

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was 32.22, the open interest changed by -3 which decreased total open position to 325

On 8 Dec JINDALSTEL was trading at 997.50. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 31.19, the open interest changed by 1 which increased total open position to 326

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 28.06, the open interest changed by -40 which decreased total open position to 325

On 4 Dec JINDALSTEL was trading at 1005.80. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 29.29, the open interest changed by -16 which decreased total open position to 369

On 3 Dec JINDALSTEL was trading at 1017.90. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 27.30, the open interest changed by -5 which decreased total open position to 384

On 2 Dec JINDALSTEL was trading at 1028.80. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was 26.22, the open interest changed by -1 which decreased total open position to 389

On 1 Dec JINDALSTEL was trading at 1048.00. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 24.01, the open interest changed by -20 which decreased total open position to 390

On 28 Nov JINDALSTEL was trading at 1044.40. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 23.14, the open interest changed by 16 which increased total open position to 413

On 27 Nov JINDALSTEL was trading at 1041.10. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 23.90, the open interest changed by 76 which increased total open position to 396

On 26 Nov JINDALSTEL was trading at 1042.40. The strike last trading price was 1.15, which was -0.1 lower than the previous day. The implied volatity was 24.26, the open interest changed by 183 which increased total open position to 321

On 25 Nov JINDALSTEL was trading at 1022.60. The strike last trading price was 1.25, which was -0.55 lower than the previous day. The implied volatity was 26.97, the open interest changed by 26 which increased total open position to 138

On 24 Nov JINDALSTEL was trading at 1021.30. The strike last trading price was 1.75, which was -0.8 lower than the previous day. The implied volatity was 28.57, the open interest changed by 7 which increased total open position to 111

On 21 Nov JINDALSTEL was trading at 1038.60. The strike last trading price was 2.5, which was -2.9 lower than the previous day. The implied volatity was 26.18, the open interest changed by -37 which decreased total open position to 103

On 20 Nov JINDALSTEL was trading at 1069.40. The strike last trading price was 5.4, which was -1.05 lower than the previous day. The implied volatity was 26.24, the open interest changed by -8 which decreased total open position to 139

On 19 Nov JINDALSTEL was trading at 1071.00. The strike last trading price was 6.35, which was -0.85 lower than the previous day. The implied volatity was 27.19, the open interest changed by 26 which increased total open position to 148

On 18 Nov JINDALSTEL was trading at 1066.30. The strike last trading price was 11, which was 1.9 higher than the previous day. The implied volatity was 32.57, the open interest changed by 34 which increased total open position to 121

On 17 Nov JINDALSTEL was trading at 1080.00. The strike last trading price was 9.1, which was 0.1 higher than the previous day. The implied volatity was 27.53, the open interest changed by 22 which increased total open position to 86

On 14 Nov JINDALSTEL was trading at 1076.20. The strike last trading price was 9, which was -2.25 lower than the previous day. The implied volatity was 26.40, the open interest changed by 10 which increased total open position to 60

On 13 Nov JINDALSTEL was trading at 1087.80. The strike last trading price was 11.2, which was 1.2 higher than the previous day. The implied volatity was 27.27, the open interest changed by 24 which increased total open position to 48

On 12 Nov JINDALSTEL was trading at 1079.90. The strike last trading price was 10, which was 3.6 higher than the previous day. The implied volatity was 26.90, the open interest changed by 5 which increased total open position to 22

On 7 Nov JINDALSTEL was trading at 1069.90. The strike last trading price was 6.4, which was -6.1 lower than the previous day. The implied volatity was 23.21, the open interest changed by 0 which decreased total open position to 18

On 6 Nov JINDALSTEL was trading at 1045.50. The strike last trading price was 12.5, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 4 Nov JINDALSTEL was trading at 1080.70. The strike last trading price was 12.5, which was 0.35 higher than the previous day. The implied volatity was 27.28, the open interest changed by 8 which increased total open position to 17

On 3 Nov JINDALSTEL was trading at 1077.00. The strike last trading price was 12.55, which was -23.1 lower than the previous day. The implied volatity was 27.20, the open interest changed by 8 which increased total open position to 8

JINDALSTEL 30DEC2025 1200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1002.80	129.7 ₹ 81,062.5	12.9 8062.50	-	0 0	0 0	0 0
8 Dec	997.50	129.7 ₹ 81,062.5	12.9 8062.50	-	0 0	0 0	4 2,500
5 Dec	1006.80	129.7 ₹ 81,062.5	12.9 8062.50	-	0 0	0 0	0 0
4 Dec	1005.80	129.7 ₹ 81,062.5	12.9 8062.50	-	0 0	0 0	0 0
3 Dec	1017.90	129.7 ₹ 81,062.5	12.9 8062.50	-	0 0	0 0	0 0
2 Dec	1028.80	129.7 ₹ 81,062.5	12.9 8062.50	-	0 0	0 0	0 0
1 Dec	1048.00	129.7 ₹ 81,062.5	12.9 8062.50	-	0 0	0 0	0 0
28 Nov	1044.40	129.7 ₹ 81,062.5	12.9 8062.50	-	0 0	0 0	0 0
27 Nov	1041.10	129.7 ₹ 81,062.5	12.9 8062.50	-	0 0	0 0	0 0
26 Nov	1042.40	129.7 ₹ 81,062.5	12.9 8062.50	-	0 0	0 0	0 0
25 Nov	1022.60	129.7 ₹ 81,062.5	12.9 8062.50	-	0 0	0 0	0 0
24 Nov	1021.30	129.7 ₹ 81,062.5	12.9 8062.50	-	0 0	0 0	0 0
21 Nov	1038.60	129.7 ₹ 81,062.5	12.9 8062.50	-	0 0	0 0	0 0
20 Nov	1069.40	129.7 ₹ 81,062.5	12.9 8062.50	-	0 0	0 0	0 0
19 Nov	1071.00	129.7 ₹ 81,062.5	12.9 8062.50	-	0 0	0 0	0 0
18 Nov	1066.30	129.7 ₹ 81,062.5	12.9 8062.50	-	0 0	0 0	0 0
17 Nov	1080.00	129.7 ₹ 81,062.5	12.9 8062.50	-	0 0	0 0	0 0
14 Nov	1076.20	129.7 ₹ 81,062.5	12.9 8062.50	-	0 0	0 0	0 0
13 Nov	1087.80	129.7 ₹ 81,062.5	12.9 8062.50	-	0 0	0 0	0 0
12 Nov	1079.90	129.7 ₹ 81,062.5	12.9 8062.50	-	0 0	0 0	0 0
7 Nov	1069.90	129.7 ₹ 81,062.5	12.9 8062.50	-	0 0	0 0	0 0
6 Nov	1045.50	129.7 ₹ 81,062.5	12.9 8062.50	-	1 625	0 0	4 2,500
4 Nov	1080.70	116.8 ₹ 73,000	1.75 1093.75	-	0 0	0 0	0 0
3 Nov	1077.00	116.8 ₹ 73,000	1.75 1093.75	26.78	3 1,875	0 0	4 2,500

For Jindal Steel & Power Ltd - strike price 1200 expiring on 30DEC2025

Delta for 1200 PE is -

Historical price for 1200 PE is as follows

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 129.7, which was 12.9 higher 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 129.7, which was 12.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 129.7, which was 12.9 higher 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 129.7, which was 12.9 higher 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 129.7, which was 12.9 higher 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 129.7, which was 12.9 higher 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 129.7, which was 12.9 higher 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 129.7, which was 12.9 higher 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 129.7, which was 12.9 higher 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 129.7, which was 12.9 higher 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 129.7, which was 12.9 higher 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 129.7, which was 12.9 higher 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 129.7, which was 12.9 higher 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 129.7, which was 12.9 higher 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 129.7, which was 12.9 higher 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 129.7, which was 12.9 higher 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 129.7, which was 12.9 higher 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 129.7, which was 12.9 higher 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 129.7, which was 12.9 higher 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 129.7, which was 12.9 higher 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 129.7, which was 12.9 higher 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 129.7, which was 12.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 4 Nov JINDALSTEL was trading at 1080.70. The strike last trading price was 116.8, which was 1.75 higher 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 116.8, which was 1.75 higher than the previous day. The implied volatity was 26.78, the open interest changed by 0 which decreased total open position to 4

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