JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
24 Feb 2026 04:12 PM IST
| JINDALSTEL 30-MAR-2026 1200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.7
Vega: 1.3
Theta: -0.69
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Feb | 1233.30 | 63.25 | 10.2 | 24.52 | 261 | 16 | 266 | |||||||||
| 23 Feb | 1216.60 | 52 | -3.05 | 24.68 | 275 | 37 | 252 | |||||||||
| 20 Feb | 1217.10 | 54.65 | 7.95 | 25.8 | 302 | 29 | 215 | |||||||||
| 19 Feb | 1211.10 | 47.35 | -9.85 | 26.09 | 110 | 22 | 184 | |||||||||
| 18 Feb | 1221.80 | 57.05 | 2.7 | 24.64 | 147 | 60 | 162 | |||||||||
| 17 Feb | 1211.00 | 54.05 | -2.05 | 24.2 | 64 | 26 | 102 | |||||||||
| 16 Feb | 1210.90 | 55 | 11.4 | 25.96 | 112 | 31 | 76 | |||||||||
|
|
||||||||||||||||
| 13 Feb | 1184.70 | 44 | -8.55 | 27.04 | 47 | 6 | 45 | |||||||||
| 12 Feb | 1203.40 | 52.55 | 4.8 | 26.23 | 25 | 11 | 39 | |||||||||
| 11 Feb | 1190.50 | 48 | 1 | 26.36 | 7 | 2 | 29 | |||||||||
| 10 Feb | 1191.40 | 47 | -0.2 | 25.69 | 20 | -2 | 28 | |||||||||
| 9 Feb | 1191.10 | 47.2 | -1.8 | 25.45 | 30 | 9 | 29 | |||||||||
| 6 Feb | 1189.90 | 49 | 5 | 25.56 | 15 | 0 | 18 | |||||||||
| 5 Feb | 1178.00 | 44 | 1.15 | 25.54 | 9 | 5 | 18 | |||||||||
| 4 Feb | 1167.30 | 42.85 | 14.85 | 28.69 | 12 | 8 | 12 | |||||||||
| 3 Feb | 1149.70 | 28 | -5.6 | 22.86 | 3 | 1 | 3 | |||||||||
| 2 Feb | 1125.10 | 33.6 | -1 | - | 0 | 0 | 2 | |||||||||
| 1 Feb | 1102.00 | 33.6 | -1 | 36.53 | 1 | 0 | 1 | |||||||||
| 30 Jan | 1132.00 | 34.6 | 14.5 | 31.5 | 1 | 0 | 0 | |||||||||
| 29 Jan | 1159.60 | 20.1 | 0 | 1.01 | 0 | 0 | 0 | |||||||||
For Jindal Steel & Power Ltd - strike price 1200 expiring on 30MAR2026
Delta for 1200 CE is 0.7
Historical price for 1200 CE is as follows
On 24 Feb JINDALSTEL was trading at 1233.30. The strike last trading price was 63.25, which was 10.2 higher than the previous day. The implied volatity was 24.52, the open interest changed by 16 which increased total open position to 266
On 23 Feb JINDALSTEL was trading at 1216.60. The strike last trading price was 52, which was -3.05 lower than the previous day. The implied volatity was 24.68, the open interest changed by 37 which increased total open position to 252
On 20 Feb JINDALSTEL was trading at 1217.10. The strike last trading price was 54.65, which was 7.95 higher than the previous day. The implied volatity was 25.8, the open interest changed by 29 which increased total open position to 215
On 19 Feb JINDALSTEL was trading at 1211.10. The strike last trading price was 47.35, which was -9.85 lower than the previous day. The implied volatity was 26.09, the open interest changed by 22 which increased total open position to 184
On 18 Feb JINDALSTEL was trading at 1221.80. The strike last trading price was 57.05, which was 2.7 higher than the previous day. The implied volatity was 24.64, the open interest changed by 60 which increased total open position to 162
On 17 Feb JINDALSTEL was trading at 1211.00. The strike last trading price was 54.05, which was -2.05 lower than the previous day. The implied volatity was 24.2, the open interest changed by 26 which increased total open position to 102
On 16 Feb JINDALSTEL was trading at 1210.90. The strike last trading price was 55, which was 11.4 higher than the previous day. The implied volatity was 25.96, the open interest changed by 31 which increased total open position to 76
On 13 Feb JINDALSTEL was trading at 1184.70. The strike last trading price was 44, which was -8.55 lower than the previous day. The implied volatity was 27.04, the open interest changed by 6 which increased total open position to 45
On 12 Feb JINDALSTEL was trading at 1203.40. The strike last trading price was 52.55, which was 4.8 higher than the previous day. The implied volatity was 26.23, the open interest changed by 11 which increased total open position to 39
On 11 Feb JINDALSTEL was trading at 1190.50. The strike last trading price was 48, which was 1 higher than the previous day. The implied volatity was 26.36, the open interest changed by 2 which increased total open position to 29
On 10 Feb JINDALSTEL was trading at 1191.40. The strike last trading price was 47, which was -0.2 lower than the previous day. The implied volatity was 25.69, the open interest changed by -2 which decreased total open position to 28
On 9 Feb JINDALSTEL was trading at 1191.10. The strike last trading price was 47.2, which was -1.8 lower than the previous day. The implied volatity was 25.45, the open interest changed by 9 which increased total open position to 29
On 6 Feb JINDALSTEL was trading at 1189.90. The strike last trading price was 49, which was 5 higher than the previous day. The implied volatity was 25.56, the open interest changed by 0 which decreased total open position to 18
On 5 Feb JINDALSTEL was trading at 1178.00. The strike last trading price was 44, which was 1.15 higher than the previous day. The implied volatity was 25.54, the open interest changed by 5 which increased total open position to 18
On 4 Feb JINDALSTEL was trading at 1167.30. The strike last trading price was 42.85, which was 14.85 higher than the previous day. The implied volatity was 28.69, the open interest changed by 8 which increased total open position to 12
On 3 Feb JINDALSTEL was trading at 1149.70. The strike last trading price was 28, which was -5.6 lower than the previous day. The implied volatity was 22.86, the open interest changed by 1 which increased total open position to 3
On 2 Feb JINDALSTEL was trading at 1125.10. The strike last trading price was 33.6, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Feb JINDALSTEL was trading at 1102.00. The strike last trading price was 33.6, which was -1 lower than the previous day. The implied volatity was 36.53, the open interest changed by 0 which decreased total open position to 1
On 30 Jan JINDALSTEL was trading at 1132.00. The strike last trading price was 34.6, which was 14.5 higher than the previous day. The implied volatity was 31.5, 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 20.1, 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
| JINDALSTEL 30MAR2026 1200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 1.33
Theta: -0.41
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Feb | 1233.30 | 21.05 | -8.55 | 26.9 | 393 | 146 | 466 |
| 23 Feb | 1216.60 | 30.5 | 0.75 | 28.85 | 206 | 23 | 322 |
| 20 Feb | 1217.10 | 29.75 | -6.35 | 27.02 | 139 | 41 | 299 |
| 19 Feb | 1211.10 | 36 | 6.05 | 27.06 | 272 | 71 | 259 |
| 18 Feb | 1221.80 | 30 | -7.65 | 27.76 | 201 | 110 | 187 |
| 17 Feb | 1211.00 | 38.05 | 0.6 | 31.53 | 107 | 16 | 76 |
| 16 Feb | 1210.90 | 39.1 | -12.9 | 30.9 | 89 | 35 | 59 |
| 13 Feb | 1184.70 | 52 | 9.15 | 30.84 | 19 | 0 | 24 |
| 12 Feb | 1203.40 | 42.85 | -5.8 | 29.78 | 6 | 4 | 24 |
| 11 Feb | 1190.50 | 48.65 | 5.65 | 30.43 | 5 | 2 | 19 |
| 10 Feb | 1191.40 | 43 | -5 | 26.67 | 14 | 5 | 13 |
| 9 Feb | 1191.10 | 48 | -14 | 28.89 | 12 | 2 | 9 |
| 6 Feb | 1189.90 | 62 | 5.9 | 36.55 | 1 | 0 | 6 |
| 5 Feb | 1178.00 | 56.1 | -124.9 | 30.23 | 6 | 5 | 5 |
| 4 Feb | 1167.30 | 181 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1149.70 | 181 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 1125.10 | 181 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1102.00 | 181 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1132.00 | 181 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1159.60 | 181 | 0 | - | 0 | 0 | 0 |
For Jindal Steel & Power Ltd - strike price 1200 expiring on 30MAR2026
Delta for 1200 PE is -0.31
Historical price for 1200 PE is as follows
On 24 Feb JINDALSTEL was trading at 1233.30. The strike last trading price was 21.05, which was -8.55 lower than the previous day. The implied volatity was 26.9, the open interest changed by 146 which increased total open position to 466
On 23 Feb JINDALSTEL was trading at 1216.60. The strike last trading price was 30.5, which was 0.75 higher than the previous day. The implied volatity was 28.85, the open interest changed by 23 which increased total open position to 322
On 20 Feb JINDALSTEL was trading at 1217.10. The strike last trading price was 29.75, which was -6.35 lower than the previous day. The implied volatity was 27.02, the open interest changed by 41 which increased total open position to 299
On 19 Feb JINDALSTEL was trading at 1211.10. The strike last trading price was 36, which was 6.05 higher than the previous day. The implied volatity was 27.06, the open interest changed by 71 which increased total open position to 259
On 18 Feb JINDALSTEL was trading at 1221.80. The strike last trading price was 30, which was -7.65 lower than the previous day. The implied volatity was 27.76, the open interest changed by 110 which increased total open position to 187
On 17 Feb JINDALSTEL was trading at 1211.00. The strike last trading price was 38.05, which was 0.6 higher than the previous day. The implied volatity was 31.53, the open interest changed by 16 which increased total open position to 76
On 16 Feb JINDALSTEL was trading at 1210.90. The strike last trading price was 39.1, which was -12.9 lower than the previous day. The implied volatity was 30.9, the open interest changed by 35 which increased total open position to 59
On 13 Feb JINDALSTEL was trading at 1184.70. The strike last trading price was 52, which was 9.15 higher than the previous day. The implied volatity was 30.84, the open interest changed by 0 which decreased total open position to 24
On 12 Feb JINDALSTEL was trading at 1203.40. The strike last trading price was 42.85, which was -5.8 lower than the previous day. The implied volatity was 29.78, the open interest changed by 4 which increased total open position to 24
On 11 Feb JINDALSTEL was trading at 1190.50. The strike last trading price was 48.65, which was 5.65 higher than the previous day. The implied volatity was 30.43, the open interest changed by 2 which increased total open position to 19
On 10 Feb JINDALSTEL was trading at 1191.40. The strike last trading price was 43, which was -5 lower than the previous day. The implied volatity was 26.67, the open interest changed by 5 which increased total open position to 13
On 9 Feb JINDALSTEL was trading at 1191.10. The strike last trading price was 48, which was -14 lower than the previous day. The implied volatity was 28.89, the open interest changed by 2 which increased total open position to 9
On 6 Feb JINDALSTEL was trading at 1189.90. The strike last trading price was 62, which was 5.9 higher than the previous day. The implied volatity was 36.55, the open interest changed by 0 which decreased total open position to 6
On 5 Feb JINDALSTEL was trading at 1178.00. The strike last trading price was 56.1, which was -124.9 lower than the previous day. The implied volatity was 30.23, the open interest changed by 5 which increased total open position to 5
On 4 Feb JINDALSTEL was trading at 1167.30. The strike last trading price was 181, 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 181, 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 181, 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 181, 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 181, 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 181, 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
