JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
17 Apr 2026 11:50 PM IST
| JINDALSTEL 28-Apr-2026 (10d) 1210 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.86
Vega: 0.01
Theta: -0.67
Gamma: 0.00361
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Apr | 1270.00 | 68.25 | 30.15 | 27.9 | 116 | -12 | 125 | |||||||||
| 16 Apr | 1228.30 | 38.45 | 2.200000000000003 | 34.98 | 124 | -36 | 138 | |||||||||
| 15 Apr | 1221.30 | 35.2 | -3.299999999999997 | 31.62 | 150 | 15 | 173 | |||||||||
| 13 Apr | 1218.50 | 38.8 | -1.4500000000000028 | 32.49 | 263 | 1 | 157 | |||||||||
| 10 Apr | 1219.20 | 39 | 7.399999999999999 | 29.07 | 571 | 75 | 193 | |||||||||
| 9 Apr | 1199.60 | 31.25 | -3.2 | 32.56 | 532 | 4 | 118 | |||||||||
| 8 Apr | 1213.10 | 34.9 | 13.85 | 25.44 | 771 | 58 | 113 | |||||||||
| 7 Apr | 1168.20 | 20.85 | 8.8 | 32.82 | 137 | 10 | 56 | |||||||||
| 6 Apr | 1134.00 | 11.85 | -5.3 | 31.82 | 199 | 43 | 61 | |||||||||
| 2 Apr | 1137.90 | 18.3 | 2.45 | 33.23 | 22 | -3 | 18 | |||||||||
| 1 Apr | 1137.40 | 15.85 | -2.25 | 32.07 | 17 | 5 | 20 | |||||||||
| 30 Mar | 1113.10 | 18.1 | -0.9 | 39.36 | 1 | 0 | 14 | |||||||||
| 27 Mar | 1131.40 | 19 | -11 | 33.18 | 15 | 4 | 6 | |||||||||
| 25 Mar | 1143.00 | 30 | -8.6 | - | 0 | 0 | 2 | |||||||||
| 24 Mar | 1120.60 | 30 | -8.6 | - | 0 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 1106.20 | 30 | -8.6 | 45.63 | 1 | 0 | 2 | |||||||||
| 20 Mar | 1186.50 | 38.6 | -50.9 | 29.82 | 13 | 2 | 2 | |||||||||
| 19 Mar | 1138.10 | 89.5 | 0 | 3.52 | 0 | 0 | 0 | |||||||||
| 18 Mar | 1179.20 | 89.5 | 0 | 1.44 | 0 | 0 | 0 | |||||||||
| 17 Mar | 1157.30 | 89.5 | 0 | 2.66 | 0 | 0 | 0 | |||||||||
| 16 Mar | 1133.00 | 89.5 | 0 | 4.52 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1143.30 | 89.5 | 0 | 3.34 | 0 | 0 | 0 | |||||||||
| 12 Mar | 1225.00 | 89.5 | 0 | 0.16 | 0 | 0 | 0 | |||||||||
| 11 Mar | 1187.00 | 89.5 | 0 | 0.67 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1187.20 | 89.5 | 0 | 0.57 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1144.10 | 89.5 | 0 | 3.23 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1180.40 | 89.5 | 0 | 1 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1184.00 | 89.5 | 0 | 0.65 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1168.40 | 89.5 | 0 | 1.74 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1237.80 | 89.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1244.20 | 89.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1261.00 | 89.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1266.50 | 89.5 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Jindal Steel & Power Ltd - strike price 1210 expiring on 28APR2026
Delta for 1210 CE is 0.86
Historical price for 1210 CE is as follows
On 17 Apr JINDALSTEL was trading at 1270.00. The strike last trading price was 68.25, which was 30.15 higher than the previous day. The implied volatity was 27.9, the open interest changed by -12 which decreased total open position to 125
On 16 Apr JINDALSTEL was trading at 1228.30. The strike last trading price was 38.45, which was 2.200000000000003 higher than the previous day. The implied volatity was 34.98, the open interest changed by -36 which decreased total open position to 138
On 15 Apr JINDALSTEL was trading at 1221.30. The strike last trading price was 35.2, which was -3.299999999999997 lower than the previous day. The implied volatity was 31.62, the open interest changed by 15 which increased total open position to 173
On 13 Apr JINDALSTEL was trading at 1218.50. The strike last trading price was 38.8, which was -1.4500000000000028 lower than the previous day. The implied volatity was 32.49, the open interest changed by 1 which increased total open position to 157
On 10 Apr JINDALSTEL was trading at 1219.20. The strike last trading price was 39, which was 7.399999999999999 higher than the previous day. The implied volatity was 29.07, the open interest changed by 75 which increased total open position to 193
On 9 Apr JINDALSTEL was trading at 1199.60. The strike last trading price was 31.25, which was -3.2 lower than the previous day. The implied volatity was 32.56, the open interest changed by 4 which increased total open position to 118
On 8 Apr JINDALSTEL was trading at 1213.10. The strike last trading price was 34.9, which was 13.85 higher than the previous day. The implied volatity was 25.44, the open interest changed by 58 which increased total open position to 113
On 7 Apr JINDALSTEL was trading at 1168.20. The strike last trading price was 20.85, which was 8.8 higher than the previous day. The implied volatity was 32.82, the open interest changed by 10 which increased total open position to 56
On 6 Apr JINDALSTEL was trading at 1134.00. The strike last trading price was 11.85, which was -5.3 lower than the previous day. The implied volatity was 31.82, the open interest changed by 43 which increased total open position to 61
On 2 Apr JINDALSTEL was trading at 1137.90. The strike last trading price was 18.3, which was 2.45 higher than the previous day. The implied volatity was 33.23, the open interest changed by -3 which decreased total open position to 18
On 1 Apr JINDALSTEL was trading at 1137.40. The strike last trading price was 15.85, which was -2.25 lower than the previous day. The implied volatity was 32.07, the open interest changed by 5 which increased total open position to 20
On 30 Mar JINDALSTEL was trading at 1113.10. The strike last trading price was 18.1, which was -0.9 lower than the previous day. The implied volatity was 39.36, the open interest changed by 0 which decreased total open position to 14
On 27 Mar JINDALSTEL was trading at 1131.40. The strike last trading price was 19, which was -11 lower than the previous day. The implied volatity was 33.18, the open interest changed by 4 which increased total open position to 6
On 25 Mar JINDALSTEL was trading at 1143.00. The strike last trading price was 30, which was -8.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar JINDALSTEL was trading at 1120.60. The strike last trading price was 30, which was -8.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar JINDALSTEL was trading at 1106.20. The strike last trading price was 30, which was -8.6 lower than the previous day. The implied volatity was 45.63, the open interest changed by 0 which decreased total open position to 2
On 20 Mar JINDALSTEL was trading at 1186.50. The strike last trading price was 38.6, which was -50.9 lower than the previous day. The implied volatity was 29.82, the open interest changed by 2 which increased total open position to 2
On 19 Mar JINDALSTEL was trading at 1138.10. The strike last trading price was 89.5, which was 0 lower than the previous day. The implied volatity was 3.52, the open interest changed by 0 which decreased total open position to 0
On 18 Mar JINDALSTEL was trading at 1179.20. The strike last trading price was 89.5, which was 0 lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0
On 17 Mar JINDALSTEL was trading at 1157.30. The strike last trading price was 89.5, which was 0 lower than the previous day. The implied volatity was 2.66, the open interest changed by 0 which decreased total open position to 0
On 16 Mar JINDALSTEL was trading at 1133.00. The strike last trading price was 89.5, which was 0 lower than the previous day. The implied volatity was 4.52, the open interest changed by 0 which decreased total open position to 0
On 13 Mar JINDALSTEL was trading at 1143.30. The strike last trading price was 89.5, which was 0 lower than the previous day. The implied volatity was 3.34, the open interest changed by 0 which decreased total open position to 0
On 12 Mar JINDALSTEL was trading at 1225.00. The strike last trading price was 89.5, 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 11 Mar JINDALSTEL was trading at 1187.00. The strike last trading price was 89.5, which was 0 lower than the previous day. The implied volatity was 0.67, the open interest changed by 0 which decreased total open position to 0
On 10 Mar JINDALSTEL was trading at 1187.20. The strike last trading price was 89.5, which was 0 lower than the previous day. The implied volatity was 0.57, the open interest changed by 0 which decreased total open position to 0
On 9 Mar JINDALSTEL was trading at 1144.10. The strike last trading price was 89.5, which was 0 lower than the previous day. The implied volatity was 3.23, the open interest changed by 0 which decreased total open position to 0
On 6 Mar JINDALSTEL was trading at 1180.40. The strike last trading price was 89.5, which was 0 lower than the previous day. The implied volatity was 1, the open interest changed by 0 which decreased total open position to 0
On 5 Mar JINDALSTEL was trading at 1184.00. The strike last trading price was 89.5, which was 0 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0
On 4 Mar JINDALSTEL was trading at 1168.40. The strike last trading price was 89.5, which was 0 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
On 2 Mar JINDALSTEL was trading at 1237.80. The strike last trading price was 89.5, 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 27 Feb JINDALSTEL was trading at 1244.20. The strike last trading price was 89.5, 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 26 Feb JINDALSTEL was trading at 1261.00. The strike last trading price was 89.5, 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 25 Feb JINDALSTEL was trading at 1266.50. The strike last trading price was 89.5, 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 0
| JINDALSTEL 28-Apr-2026 (10d) 1210 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0.01
Theta: -0.65
Gamma: 0.00392
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Apr | 1270.00 | 6.85 | -11.15 | 30.21 | 570 | 154 | 251 |
| 16 Apr | 1228.30 | 19.55 | -2.9499999999999993 | 28.32 | 166 | -30 | 99 |
| 15 Apr | 1221.30 | 22.55 | -3.6499999999999986 | 30.06 | 340 | 26 | 130 |
| 13 Apr | 1218.50 | 25.35 | -0.3999999999999986 | 31.41 | 320 | 23 | 105 |
| 10 Apr | 1219.20 | 25 | -11.100000000000001 | 29.02 | 231 | 0 | 85 |
| 9 Apr | 1199.60 | 36.9 | 0.45 | 29.55 | 325 | 13 | 89 |
| 8 Apr | 1213.10 | 37.2 | -32.8 | 37.88 | 232 | 44 | 77 |
| 7 Apr | 1168.20 | 70 | -10.55 | 42.37 | 11 | 3 | 33 |
| 6 Apr | 1134.00 | 80.55 | -2.05 | - | 0 | 0 | 30 |
| 2 Apr | 1137.90 | 80.55 | -2.05 | 35.79 | 9 | 3 | 25 |
| 1 Apr | 1137.40 | 82.6 | 3.1 | 32.72 | 4 | 3 | 23 |
| 30 Mar | 1113.10 | 79.5 | 1.5 | - | 0 | 5 | 0 |
| 27 Mar | 1131.40 | 79.5 | 1.5 | 24.65 | 5 | 0 | 15 |
| 25 Mar | 1143.00 | 78 | -17 | 29.87 | 1 | 0 | 14 |
| 24 Mar | 1120.60 | 95 | 30 | 34.33 | 4 | -1 | 13 |
| 23 Mar | 1106.20 | 65 | 8 | 12.93 | 1 | 0 | 13 |
| 20 Mar | 1186.50 | 57 | 2 | 31.29 | 9 | 8 | 12 |
| 19 Mar | 1138.10 | 55 | 2.65 | - | 4 | 0 | 4 |
| 18 Mar | 1179.20 | 55 | 2.65 | 27.75 | 4 | 3 | 3 |
| 17 Mar | 1157.30 | 52.35 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1133.00 | 52.35 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1143.30 | 52.35 | 0 | 0.06 | 0 | 0 | 0 |
| 12 Mar | 1225.00 | 52.35 | 0 | 1.63 | 0 | 0 | 0 |
| 11 Mar | 1187.00 | 52.35 | 0 | 0.12 | 0 | 0 | 0 |
| 10 Mar | 1187.20 | 52.35 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1144.10 | 52.35 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1180.40 | 52.35 | 0 | 0.05 | 0 | 0 | 0 |
| 5 Mar | 1184.00 | 52.35 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1168.40 | 52.35 | 0 | 0.13 | 0 | 0 | 0 |
| 2 Mar | 1237.80 | 52.35 | 0 | 3.5 | 0 | 0 | 0 |
| 27 Feb | 1244.20 | 52.35 | 0 | 2.94 | 0 | 0 | 0 |
| 26 Feb | 1261.00 | 52.35 | 0 | 4.06 | 0 | 0 | 0 |
| 25 Feb | 1266.50 | 52.35 | 0 | 3.08 | 0 | 0 | 0 |
For Jindal Steel & Power Ltd - strike price 1210 expiring on 28APR2026
Delta for 1210 PE is -0.18
Historical price for 1210 PE is as follows
On 17 Apr JINDALSTEL was trading at 1270.00. The strike last trading price was 6.85, which was -11.15 lower than the previous day. The implied volatity was 30.21, the open interest changed by 154 which increased total open position to 251
On 16 Apr JINDALSTEL was trading at 1228.30. The strike last trading price was 19.55, which was -2.9499999999999993 lower than the previous day. The implied volatity was 28.32, the open interest changed by -30 which decreased total open position to 99
On 15 Apr JINDALSTEL was trading at 1221.30. The strike last trading price was 22.55, which was -3.6499999999999986 lower than the previous day. The implied volatity was 30.06, the open interest changed by 26 which increased total open position to 130
On 13 Apr JINDALSTEL was trading at 1218.50. The strike last trading price was 25.35, which was -0.3999999999999986 lower than the previous day. The implied volatity was 31.41, the open interest changed by 23 which increased total open position to 105
On 10 Apr JINDALSTEL was trading at 1219.20. The strike last trading price was 25, which was -11.100000000000001 lower than the previous day. The implied volatity was 29.02, the open interest changed by 0 which decreased total open position to 85
On 9 Apr JINDALSTEL was trading at 1199.60. The strike last trading price was 36.9, which was 0.45 higher than the previous day. The implied volatity was 29.55, the open interest changed by 13 which increased total open position to 89
On 8 Apr JINDALSTEL was trading at 1213.10. The strike last trading price was 37.2, which was -32.8 lower than the previous day. The implied volatity was 37.88, the open interest changed by 44 which increased total open position to 77
On 7 Apr JINDALSTEL was trading at 1168.20. The strike last trading price was 70, which was -10.55 lower than the previous day. The implied volatity was 42.37, the open interest changed by 3 which increased total open position to 33
On 6 Apr JINDALSTEL was trading at 1134.00. The strike last trading price was 80.55, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 2 Apr JINDALSTEL was trading at 1137.90. The strike last trading price was 80.55, which was -2.05 lower than the previous day. The implied volatity was 35.79, the open interest changed by 3 which increased total open position to 25
On 1 Apr JINDALSTEL was trading at 1137.40. The strike last trading price was 82.6, which was 3.1 higher than the previous day. The implied volatity was 32.72, the open interest changed by 3 which increased total open position to 23
On 30 Mar JINDALSTEL was trading at 1113.10. The strike last trading price was 79.5, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 27 Mar JINDALSTEL was trading at 1131.40. The strike last trading price was 79.5, which was 1.5 higher than the previous day. The implied volatity was 24.65, the open interest changed by 0 which decreased total open position to 15
On 25 Mar JINDALSTEL was trading at 1143.00. The strike last trading price was 78, which was -17 lower than the previous day. The implied volatity was 29.87, the open interest changed by 0 which decreased total open position to 14
On 24 Mar JINDALSTEL was trading at 1120.60. The strike last trading price was 95, which was 30 higher than the previous day. The implied volatity was 34.33, the open interest changed by -1 which decreased total open position to 13
On 23 Mar JINDALSTEL was trading at 1106.20. The strike last trading price was 65, which was 8 higher than the previous day. The implied volatity was 12.93, the open interest changed by 0 which decreased total open position to 13
On 20 Mar JINDALSTEL was trading at 1186.50. The strike last trading price was 57, which was 2 higher than the previous day. The implied volatity was 31.29, the open interest changed by 8 which increased total open position to 12
On 19 Mar JINDALSTEL was trading at 1138.10. The strike last trading price was 55, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 Mar JINDALSTEL was trading at 1179.20. The strike last trading price was 55, which was 2.65 higher than the previous day. The implied volatity was 27.75, the open interest changed by 3 which increased total open position to 3
On 17 Mar JINDALSTEL was trading at 1157.30. The strike last trading price was 52.35, 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 Mar JINDALSTEL was trading at 1133.00. The strike last trading price was 52.35, 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 Mar JINDALSTEL was trading at 1143.30. The strike last trading price was 52.35, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 12 Mar JINDALSTEL was trading at 1225.00. The strike last trading price was 52.35, which was 0 lower than the previous day. The implied volatity was 1.63, the open interest changed by 0 which decreased total open position to 0
On 11 Mar JINDALSTEL was trading at 1187.00. The strike last trading price was 52.35, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 10 Mar JINDALSTEL was trading at 1187.20. The strike last trading price was 52.35, 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 Mar JINDALSTEL was trading at 1144.10. The strike last trading price was 52.35, 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 Mar JINDALSTEL was trading at 1180.40. The strike last trading price was 52.35, 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 5 Mar JINDALSTEL was trading at 1184.00. The strike last trading price was 52.35, 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 Mar JINDALSTEL was trading at 1168.40. The strike last trading price was 52.35, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
On 2 Mar JINDALSTEL was trading at 1237.80. The strike last trading price was 52.35, which was 0 lower than the previous day. The implied volatity was 3.5, 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 52.35, which was 0 lower than the previous day. The implied volatity was 2.94, the open interest changed by 0 which decreased total open position to 0
On 26 Feb JINDALSTEL was trading at 1261.00. The strike last trading price was 52.35, which was 0 lower than the previous day. The implied volatity was 4.06, the open interest changed by 0 which decreased total open position to 0
On 25 Feb JINDALSTEL was trading at 1266.50. The strike last trading price was 52.35, which was 0 lower than the previous day. The implied volatity was 3.08, the open interest changed by 0 which decreased total open position to 0
