Historical option data for JINDALSTEL
22 Jun 2026 04:10 PM IST
| JINDALSTEL 30-Jun-2026 (7d) 1210 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0
Theta: -0.37
Gamma: 0.00261
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 1132.00 | 1.25 | -0.95 (-43.18%) | 27.49 | 106 | 9 | 318 | |||||||||
| 19 Jun | 1137.70 | 2.15 | -0.45 (-17.31%) | 24.61 | 61 | -14 | 309 | |||||||||
| 18 Jun | 1131.90 | 2.6 | -0.6 (-18.75%) | 26.44 | 178 | -40 | 322 | |||||||||
| 17 Jun | 1135.80 | 3.15 | -0.5 (-13.70%) | 26.68 | 155 | 12 | 363 | |||||||||
| 16 Jun | 1139.80 | 3.8 | -2.2 (-36.67%) | 25.92 | 442 | -139 | 352 | |||||||||
| 15 Jun | 1149.50 | 5.95 | -1.05 (-15.00%) | 25.93 | 351 | -4 | 492 | |||||||||
| 12 Jun | 1148.50 | 7.05 | 2.05 (41.00%) | 25.17 | 229 | 10 | 496 | |||||||||
| 11 Jun | 1121.30 | 5 | -1 (-16.67%) | 28.19 | 236 | -19 | 486 | |||||||||
| 10 Jun | 1121.10 | 6.15 | -4.85 (-44.09%) | 29.4 | 170 | 37 | 504 | |||||||||
| 9 Jun | 1149.90 | 11.2 | -2.8 (-20.00%) | 27.58 | 235 | 158 | 465 | |||||||||
| 8 Jun | 1156.30 | 13.8 | -9.2 (-40.00%) | 29.68 | 82 | 13 | 306 | |||||||||
| 5 Jun | 1181.30 | 23.05 | -7.75 (-25.16%) | 26.77 | 205 | 7 | 293 | |||||||||
| 4 Jun | 1197.20 | 30.9 | -9.75 (-23.99%) | 27.49 | 187 | 70 | 285 | |||||||||
| 3 Jun | 1211.30 | 42.35 | 5.3 (14.30%) | 30.21 | 466 | 105 | 216 | |||||||||
| 2 Jun | 1203.40 | 36.55 | -1.6 (-4.19%) | 28.08 | 253 | 51 | 111 | |||||||||
| 1 Jun | 1209.80 | 40 | -1.7 (-4.08%) | 26.14 | 161 | 5 | 61 | |||||||||
| 29 May | 1207.20 | 42.8 | -3.75 (-8.06%) | 28.63 | 109 | 14 | 56 | |||||||||
| 27 May | 1220.60 | 47.7 | 0.1 (0.21%) | 25.29 | 192 | 20 | 42 | |||||||||
| 26 May | 1222.90 | 47.7 | 3.2 (7.19%) | 23.88 | 36 | 10 | 23 | |||||||||
| 25 May | 1212.30 | 45 | 2.6 (6.13%) | 25.69 | 19 | 6 | 13 | |||||||||
| 22 May | 1209.90 | 42.4 | 0.4 (0.95%) | 24.83 | 3 | -2 | 8 | |||||||||
| 21 May | 1196.80 | 45.85 | -60.15 (-56.75%) | 30.67 | 11 | 8 | 9 | |||||||||
| 20 May | 1223.10 | 105.8 | -0.2 (-0.19%) | - | 1 | 0 | 1 | |||||||||
| 19 May | 1226.30 | 105.8 | -0.2 (-0.19%) | - | 1 | 0 | 1 | |||||||||
| 18 May | 1231.80 | 105.8 | -0.2 (-0.19%) | - | 1 | 0 | 1 | |||||||||
| 15 May | 1232.00 | 105.8 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 14 May | 1252.80 | 105.8 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 13 May | 1242.90 | 105.8 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 1214.30 | 105.8 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 1232.00 | 105.8 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 1248.40 | 105.8 | -9.5 (-8.24%) | 43.36 | 1 | 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 Limited - strike price 1210 expiring on 30JUN2026
Delta for 1210 CE is 0.06
Historical price for 1210 CE is as follows
On 22 Jun JINDALSTEL was trading at 1132.00. The strike last trading price was 1.25, which was -0.95 lower than the previous day. The implied volatity was 27.49, the open interest changed by 9 which increased total open position to 318
On 19 Jun JINDALSTEL was trading at 1137.70. The strike last trading price was 2.15, which was -0.45 lower than the previous day. The implied volatity was 24.61, the open interest changed by -14 which decreased total open position to 309
On 18 Jun JINDALSTEL was trading at 1131.90. The strike last trading price was 2.6, which was -0.6 lower than the previous day. The implied volatity was 26.44, the open interest changed by -40 which decreased total open position to 322
On 17 Jun JINDALSTEL was trading at 1135.80. The strike last trading price was 3.15, which was -0.5 lower than the previous day. The implied volatity was 26.68, the open interest changed by 12 which increased total open position to 363
On 16 Jun JINDALSTEL was trading at 1139.80. The strike last trading price was 3.8, which was -2.2 lower than the previous day. The implied volatity was 25.92, the open interest changed by -139 which decreased total open position to 352
On 15 Jun JINDALSTEL was trading at 1149.50. The strike last trading price was 5.95, which was -1.05 lower than the previous day. The implied volatity was 25.93, the open interest changed by -4 which decreased total open position to 492
On 12 Jun JINDALSTEL was trading at 1148.50. The strike last trading price was 7.05, which was 2.05 higher than the previous day. The implied volatity was 25.17, the open interest changed by 10 which increased total open position to 496
On 11 Jun JINDALSTEL was trading at 1121.30. The strike last trading price was 5, which was -1 lower than the previous day. The implied volatity was 28.19, the open interest changed by -19 which decreased total open position to 486
On 10 Jun JINDALSTEL was trading at 1121.10. The strike last trading price was 6.15, which was -4.85 lower than the previous day. The implied volatity was 29.4, the open interest changed by 37 which increased total open position to 504
On 9 Jun JINDALSTEL was trading at 1149.90. The strike last trading price was 11.2, which was -2.8 lower than the previous day. The implied volatity was 27.58, the open interest changed by 158 which increased total open position to 465
On 8 Jun JINDALSTEL was trading at 1156.30. The strike last trading price was 13.8, which was -9.2 lower than the previous day. The implied volatity was 29.68, the open interest changed by 13 which increased total open position to 306
On 5 Jun JINDALSTEL was trading at 1181.30. The strike last trading price was 23.05, which was -7.75 lower than the previous day. The implied volatity was 26.77, the open interest changed by 7 which increased total open position to 293
On 4 Jun JINDALSTEL was trading at 1197.20. The strike last trading price was 30.9, which was -9.75 lower than the previous day. The implied volatity was 27.49, the open interest changed by 70 which increased total open position to 285
On 3 Jun JINDALSTEL was trading at 1211.30. The strike last trading price was 42.35, which was 5.3 higher than the previous day. The implied volatity was 30.21, the open interest changed by 105 which increased total open position to 216
On 2 Jun JINDALSTEL was trading at 1203.40. The strike last trading price was 36.55, which was -1.6 lower than the previous day. The implied volatity was 28.08, the open interest changed by 51 which increased total open position to 111
On 1 Jun JINDALSTEL was trading at 1209.80. The strike last trading price was 40, which was -1.7 lower than the previous day. The implied volatity was 26.14, the open interest changed by 5 which increased total open position to 61
On 29 May JINDALSTEL was trading at 1207.20. The strike last trading price was 42.8, which was -3.75 lower than the previous day. The implied volatity was 28.63, the open interest changed by 14 which increased total open position to 56
On 27 May JINDALSTEL was trading at 1220.60. The strike last trading price was 47.7, which was 0.1 higher than the previous day. The implied volatity was 25.29, the open interest changed by 20 which increased total open position to 42
On 26 May JINDALSTEL was trading at 1222.90. The strike last trading price was 47.7, which was 3.2 higher than the previous day. The implied volatity was 23.88, the open interest changed by 10 which increased total open position to 23
On 25 May JINDALSTEL was trading at 1212.30. The strike last trading price was 45, which was 2.6 higher than the previous day. The implied volatity was 25.69, the open interest changed by 6 which increased total open position to 13
On 22 May JINDALSTEL was trading at 1209.90. The strike last trading price was 42.4, which was 0.4 higher than the previous day. The implied volatity was 24.83, the open interest changed by -2 which decreased total open position to 8
On 21 May JINDALSTEL was trading at 1196.80. The strike last trading price was 45.85, which was -60.15 lower than the previous day. The implied volatity was 30.67, the open interest changed by 8 which increased total open position to 9
On 20 May JINDALSTEL was trading at 1223.10. The strike last trading price was 105.8, 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 1
On 19 May JINDALSTEL was trading at 1226.30. The strike last trading price was 105.8, 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 1
On 18 May JINDALSTEL was trading at 1231.80. The strike last trading price was 105.8, 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 1
On 15 May JINDALSTEL was trading at 1232.00. The strike last trading price was 105.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May JINDALSTEL was trading at 1252.80. The strike last trading price was 105.8, 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 1
On 13 May JINDALSTEL was trading at 1242.90. The strike last trading price was 105.8, 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 1
On 12 May JINDALSTEL was trading at 1214.30. The strike last trading price was 105.8, 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 1
On 11 May JINDALSTEL was trading at 1232.00. The strike last trading price was 105.8, 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 1
On 8 May JINDALSTEL was trading at 1248.40. The strike last trading price was 105.8, which was -9.5 lower than the previous day. The implied volatity was 43.36, 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 (7d) 1210 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0
Theta: -0.45
Gamma: 0.00279
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 1132.00 | 69.7 | 69.7 (15.21%) | 29.47 | 45 | 0 | 103 |
| 19 Jun | 1137.70 | 69.7 | 7.7 (12.42%) | 15.66 | 45 | -5 | 103 |
| 18 Jun | 1131.90 | 61.9 | 61.9 | - | 17 | 0 | 108 |
| 17 Jun | 1135.80 | 61.9 | 61.9 | - | 17 | 0 | 108 |
| 16 Jun | 1139.80 | 61.9 | 61.9 (-3.28%) | 22.78 | 17 | 0 | 108 |
| 15 Jun | 1149.50 | 61.9 | -2.1 (-3.28%) | 22.78 | 17 | 0 | 108 |
| 12 Jun | 1148.50 | 64 | -22.45 (-25.97%) | 23.28 | 6 | -2 | 108 |
| 11 Jun | 1121.30 | 86.45 | -0.7 (-0.80%) | 21.15 | 5 | -2 | 109 |
| 10 Jun | 1121.10 | 87.15 | 23.25 (36.38%) | 23.96 | 25 | 3 | 118 |
| 9 Jun | 1149.90 | 64.4 | 2.95 (4.80%) | 21.18 | 21 | -7 | 115 |
| 8 Jun | 1156.30 | 64.4 | 21.35 (49.59%) | 25.06 | 35 | -1 | 122 |
| 5 Jun | 1181.30 | 43.2 | 8.7 (25.22%) | 23.76 | 59 | -7 | 123 |
| 4 Jun | 1197.20 | 34.5 | 6.5 (23.21%) | 22.98 | 70 | 18 | 130 |
| 3 Jun | 1211.30 | 27.9 | -3.3 (-10.58%) | 23.53 | 60 | 6 | 112 |
| 2 Jun | 1203.40 | 31 | 0.4 (1.31%) | 22.29 | 61 | 2 | 106 |
| 1 Jun | 1209.80 | 29.95 | -0.05 (-0.17%) | 23.84 | 137 | 16 | 103 |
| 29 May | 1207.20 | 33.85 | 6.45 (23.54%) | 21.27 | 228 | 15 | 87 |
| 27 May | 1220.60 | 25.65 | 0.05 (0.20%) | 22.77 | 160 | 57 | 73 |
| 26 May | 1222.90 | 24.7 | -3.8 (-13.33%) | 22.93 | 26 | 13 | 15 |
| 25 May | 1212.30 | 28.5 | 28.5 | - | 2 | 0 | 2 |
| 22 May | 1209.90 | 28.5 | 28.5 | - | 2 | 0 | 2 |
| 21 May | 1196.80 | 28.5 | 28.5 | - | 2 | 0 | 2 |
| 20 May | 1223.10 | 28.5 | 28.5 | - | 2 | 0 | 2 |
| 19 May | 1226.30 | 28.5 | 28.5 | - | 2 | 0 | 2 |
| 18 May | 1231.80 | 28.5 | 28.5 (0.00%) | - | 2 | 0 | 2 |
| 15 May | 1232.00 | 28.5 | 0 (0.00%) | - | 0 | 0 | 2 |
| 14 May | 1252.80 | 28.5 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 13 May | 1242.90 | 28.5 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 12 May | 1214.30 | 28.5 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 11 May | 1232.00 | 28.5 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 8 May | 1248.40 | 28.5 | 0 (0.00%) | 27.66 | 0 | 0 | 2 |
| 7 May | 1258.20 | 28.5 | -19.25 (-40.31%) | 27.66 | 2 | 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 Limited - strike price 1210 expiring on 30JUN2026
Delta for 1210 PE is -0.91
Historical price for 1210 PE is as follows
On 22 Jun JINDALSTEL was trading at 1132.00. The strike last trading price was 69.7, which was 69.7 higher than the previous day. The implied volatity was 29.47, the open interest changed by 0 which decreased total open position to 103
On 19 Jun JINDALSTEL was trading at 1137.70. The strike last trading price was 69.7, which was 7.7 higher than the previous day. The implied volatity was 15.66, the open interest changed by -5 which decreased total open position to 103
On 18 Jun JINDALSTEL was trading at 1131.90. The strike last trading price was 61.9, which was 61.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 108
On 17 Jun JINDALSTEL was trading at 1135.80. The strike last trading price was 61.9, which was 61.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 108
On 16 Jun JINDALSTEL was trading at 1139.80. The strike last trading price was 61.9, which was 61.9 higher than the previous day. The implied volatity was 22.78, the open interest changed by 0 which decreased total open position to 108
On 15 Jun JINDALSTEL was trading at 1149.50. The strike last trading price was 61.9, which was -2.1 lower than the previous day. The implied volatity was 22.78, the open interest changed by 0 which decreased total open position to 108
On 12 Jun JINDALSTEL was trading at 1148.50. The strike last trading price was 64, which was -22.45 lower than the previous day. The implied volatity was 23.28, the open interest changed by -2 which decreased total open position to 108
On 11 Jun JINDALSTEL was trading at 1121.30. The strike last trading price was 86.45, which was -0.7 lower than the previous day. The implied volatity was 21.15, the open interest changed by -2 which decreased total open position to 109
On 10 Jun JINDALSTEL was trading at 1121.10. The strike last trading price was 87.15, which was 23.25 higher than the previous day. The implied volatity was 23.96, the open interest changed by 3 which increased total open position to 118
On 9 Jun JINDALSTEL was trading at 1149.90. The strike last trading price was 64.4, which was 2.95 higher than the previous day. The implied volatity was 21.18, the open interest changed by -7 which decreased total open position to 115
On 8 Jun JINDALSTEL was trading at 1156.30. The strike last trading price was 64.4, which was 21.35 higher than the previous day. The implied volatity was 25.06, the open interest changed by -1 which decreased total open position to 122
On 5 Jun JINDALSTEL was trading at 1181.30. The strike last trading price was 43.2, which was 8.7 higher than the previous day. The implied volatity was 23.76, the open interest changed by -7 which decreased total open position to 123
On 4 Jun JINDALSTEL was trading at 1197.20. The strike last trading price was 34.5, which was 6.5 higher than the previous day. The implied volatity was 22.98, the open interest changed by 18 which increased total open position to 130
On 3 Jun JINDALSTEL was trading at 1211.30. The strike last trading price was 27.9, which was -3.3 lower than the previous day. The implied volatity was 23.53, the open interest changed by 6 which increased total open position to 112
On 2 Jun JINDALSTEL was trading at 1203.40. The strike last trading price was 31, which was 0.4 higher than the previous day. The implied volatity was 22.29, the open interest changed by 2 which increased total open position to 106
On 1 Jun JINDALSTEL was trading at 1209.80. The strike last trading price was 29.95, which was -0.05 lower than the previous day. The implied volatity was 23.84, the open interest changed by 16 which increased total open position to 103
On 29 May JINDALSTEL was trading at 1207.20. The strike last trading price was 33.85, which was 6.45 higher than the previous day. The implied volatity was 21.27, the open interest changed by 15 which increased total open position to 87
On 27 May JINDALSTEL was trading at 1220.60. The strike last trading price was 25.65, which was 0.05 higher than the previous day. The implied volatity was 22.77, the open interest changed by 57 which increased total open position to 73
On 26 May JINDALSTEL was trading at 1222.90. The strike last trading price was 24.7, which was -3.8 lower than the previous day. The implied volatity was 22.93, the open interest changed by 13 which increased total open position to 15
On 25 May JINDALSTEL was trading at 1212.30. The strike last trading price was 28.5, which was 28.5 higher 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 28.5, which was 28.5 higher 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 28.5, which was 28.5 higher 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 28.5, which was 28.5 higher 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 28.5, which was 28.5 higher 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 28.5, which was 28.5 higher 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 28.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 May JINDALSTEL was trading at 1252.80. The strike last trading price was 28.5, 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 2
On 13 May JINDALSTEL was trading at 1242.90. The strike last trading price was 28.5, 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 2
On 12 May JINDALSTEL was trading at 1214.30. The strike last trading price was 28.5, 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 2
On 11 May JINDALSTEL was trading at 1232.00. The strike last trading price was 28.5, 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 2
On 8 May JINDALSTEL was trading at 1248.40. The strike last trading price was 28.5, which was 0 lower than the previous day. The implied volatity was 27.66, the open interest changed by 0 which decreased total open position to 2
On 7 May JINDALSTEL was trading at 1258.20. The strike last trading price was 28.5, which was -19.25 lower than the previous day. The implied volatity was 27.66, 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
