JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
04 Mar 2026 04:12 PM IST
| JINDALSTEL 30-MAR-2026 1210 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 1.17
Theta: -0.76
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 Mar | 1168.40 | 21.6 | -35.55 | 28.78 | 378 | 38 | 78 | |||||||||
| 2 Mar | 1237.80 | 57.15 | -7.9 | - | 0 | 31 | 0 | |||||||||
| 27 Feb | 1244.20 | 57.15 | -7.9 | 23.71 | 38 | 31 | 40 | |||||||||
| 26 Feb | 1261.00 | 65.05 | 8.5 | - | 0 | 0 | 9 | |||||||||
| 25 Feb | 1266.50 | 65.05 | 8.5 | 14.43 | 18 | -2 | 7 | |||||||||
| 24 Feb | 1233.30 | 56.6 | 9 | 24.42 | 15 | 1 | 9 | |||||||||
| 23 Feb | 1216.60 | 47.35 | 24.75 | 25.44 | 17 | 7 | 7 | |||||||||
| 20 Feb | 1217.10 | 22.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1211.10 | 22.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1221.80 | 22.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1211.00 | 22.6 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 16 Feb | 1210.90 | 22.6 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 13 Feb | 1184.70 | 22.6 | 0 | 0.86 | 0 | 0 | 0 | |||||||||
| 12 Feb | 1203.40 | 22.6 | 0 | 0.02 | 0 | 0 | 0 | |||||||||
| 11 Feb | 1190.50 | 22.6 | 0 | 0.29 | 0 | 0 | 0 | |||||||||
| 10 Feb | 1191.40 | 22.6 | 0 | 0.25 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Feb | 1191.10 | 22.6 | 0 | 0.38 | 0 | 0 | 0 | |||||||||
| 6 Feb | 1189.90 | 22.6 | 0 | 0.47 | 0 | 0 | 0 | |||||||||
| 5 Feb | 1178.00 | 22.6 | 0 | 0.94 | 0 | 0 | 0 | |||||||||
| 4 Feb | 1167.30 | 22.6 | 0 | 1.79 | 0 | 0 | 0 | |||||||||
| 3 Feb | 1149.70 | 22.6 | 0 | 2.48 | 0 | 0 | 0 | |||||||||
| 2 Feb | 1125.10 | 22.6 | 0 | 3.84 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1102.00 | 22.6 | 0 | 5.28 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1132.00 | 22.6 | 0 | 3.9 | 0 | 0 | 0 | |||||||||
| 29 Jan | 1159.60 | 22.6 | 0 | 1.33 | 0 | 0 | 0 | |||||||||
For Jindal Steel & Power Ltd - strike price 1210 expiring on 30MAR2026
Delta for 1210 CE is 0.37
Historical price for 1210 CE is as follows
On 4 Mar JINDALSTEL was trading at 1168.40. The strike last trading price was 21.6, which was -35.55 lower than the previous day. The implied volatity was 28.78, the open interest changed by 38 which increased total open position to 78
On 2 Mar JINDALSTEL was trading at 1237.80. The strike last trading price was 57.15, which was -7.9 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 0
On 27 Feb JINDALSTEL was trading at 1244.20. The strike last trading price was 57.15, which was -7.9 lower than the previous day. The implied volatity was 23.71, the open interest changed by 31 which increased total open position to 40
On 26 Feb JINDALSTEL was trading at 1261.00. The strike last trading price was 65.05, which was 8.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 25 Feb JINDALSTEL was trading at 1266.50. The strike last trading price was 65.05, which was 8.5 higher than the previous day. The implied volatity was 14.43, the open interest changed by -2 which decreased total open position to 7
On 24 Feb JINDALSTEL was trading at 1233.30. The strike last trading price was 56.6, which was 9 higher than the previous day. The implied volatity was 24.42, the open interest changed by 1 which increased total open position to 9
On 23 Feb JINDALSTEL was trading at 1216.60. The strike last trading price was 47.35, which was 24.75 higher than the previous day. The implied volatity was 25.44, the open interest changed by 7 which increased total open position to 7
On 20 Feb JINDALSTEL was trading at 1217.10. The strike last trading price was 22.6, 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 19 Feb JINDALSTEL was trading at 1211.10. The strike last trading price was 22.6, 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 18 Feb JINDALSTEL was trading at 1221.80. The strike last trading price was 22.6, 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 17 Feb JINDALSTEL was trading at 1211.00. The strike last trading price was 22.6, which was 0 lower than the previous day. The implied volatity was 0.07, 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 22.6, which was 0 lower than the previous day. The implied volatity was 0.1, 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 22.6, which was 0 lower than the previous day. The implied volatity was 0.86, 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 22.6, which was 0 lower than the previous day. The implied volatity was 0.02, 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 22.6, 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 10 Feb JINDALSTEL was trading at 1191.40. The strike last trading price was 22.6, which was 0 lower than the previous day. The implied volatity was 0.25, 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 22.6, which was 0 lower than the previous day. The implied volatity was 0.38, 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 22.6, which was 0 lower than the previous day. The implied volatity was 0.47, 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 22.6, which was 0 lower than the previous day. The implied volatity was 0.94, 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 22.6, which was 0 lower than the previous day. The implied volatity was 1.79, 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 22.6, which was 0 lower than the previous day. The implied volatity was 2.48, 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 22.6, which was 0 lower than the previous day. The implied volatity was 3.84, 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 22.6, which was 0 lower than the previous day. The implied volatity was 5.28, 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 22.6, which was 0 lower than the previous day. The implied volatity was 3.9, 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 22.6, which was 0 lower than the previous day. The implied volatity was 1.33, the open interest changed by 0 which decreased total open position to 0
| JINDALSTEL 30MAR2026 1210 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 1.19
Theta: -0.55
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 Mar | 1168.40 | 61.4 | 40.35 | 33.25 | 213 | 10 | 134 |
| 2 Mar | 1237.80 | 20.35 | 2.65 | 26.47 | 105 | -13 | 123 |
| 27 Feb | 1244.20 | 17.9 | 3.6 | 24.09 | 108 | 21 | 134 |
| 26 Feb | 1261.00 | 13.95 | -2.1 | 25.3 | 90 | 16 | 113 |
| 25 Feb | 1266.50 | 15.95 | -9.4 | 26.7 | 151 | 69 | 97 |
| 24 Feb | 1233.30 | 24.55 | -9.15 | 26.86 | 36 | 8 | 31 |
| 23 Feb | 1216.60 | 33.45 | -1.4 | 27.93 | 30 | 13 | 24 |
| 20 Feb | 1217.10 | 35.4 | -5.2 | 27.9 | 9 | 4 | 10 |
| 19 Feb | 1211.10 | 41.3 | 7.3 | 27.37 | 10 | 2 | 6 |
| 18 Feb | 1221.80 | 34 | -105.25 | 27.65 | 9 | 3 | 3 |
| 17 Feb | 1211.00 | 139.25 | 0 | 1.35 | 0 | 0 | 0 |
| 16 Feb | 1210.90 | 139.25 | 0 | 1.06 | 0 | 0 | 0 |
| 13 Feb | 1184.70 | 139.25 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1203.40 | 139.25 | 0 | 0.42 | 0 | 0 | 0 |
| 11 Feb | 1190.50 | 139.25 | 0 | 0.02 | 0 | 0 | 0 |
| 10 Feb | 1191.40 | 139.25 | 0 | 0.18 | 0 | 0 | 0 |
| 9 Feb | 1191.10 | 139.25 | 0 | 0.17 | 0 | 0 | 0 |
| 6 Feb | 1189.90 | 139.25 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1178.00 | 139.25 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1167.30 | 139.25 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1149.70 | 139.25 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 1125.10 | 139.25 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1102.00 | 139.25 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1132.00 | 139.25 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1159.60 | 139.25 | 0 | - | 0 | 0 | 0 |
For Jindal Steel & Power Ltd - strike price 1210 expiring on 30MAR2026
Delta for 1210 PE is -0.61
Historical price for 1210 PE is as follows
On 4 Mar JINDALSTEL was trading at 1168.40. The strike last trading price was 61.4, which was 40.35 higher than the previous day. The implied volatity was 33.25, the open interest changed by 10 which increased total open position to 134
On 2 Mar JINDALSTEL was trading at 1237.80. The strike last trading price was 20.35, which was 2.65 higher than the previous day. The implied volatity was 26.47, the open interest changed by -13 which decreased total open position to 123
On 27 Feb JINDALSTEL was trading at 1244.20. The strike last trading price was 17.9, which was 3.6 higher than the previous day. The implied volatity was 24.09, the open interest changed by 21 which increased total open position to 134
On 26 Feb JINDALSTEL was trading at 1261.00. The strike last trading price was 13.95, which was -2.1 lower than the previous day. The implied volatity was 25.3, the open interest changed by 16 which increased total open position to 113
On 25 Feb JINDALSTEL was trading at 1266.50. The strike last trading price was 15.95, which was -9.4 lower than the previous day. The implied volatity was 26.7, the open interest changed by 69 which increased total open position to 97
On 24 Feb JINDALSTEL was trading at 1233.30. The strike last trading price was 24.55, which was -9.15 lower than the previous day. The implied volatity was 26.86, the open interest changed by 8 which increased total open position to 31
On 23 Feb JINDALSTEL was trading at 1216.60. The strike last trading price was 33.45, which was -1.4 lower than the previous day. The implied volatity was 27.93, the open interest changed by 13 which increased total open position to 24
On 20 Feb JINDALSTEL was trading at 1217.10. The strike last trading price was 35.4, which was -5.2 lower than the previous day. The implied volatity was 27.9, the open interest changed by 4 which increased total open position to 10
On 19 Feb JINDALSTEL was trading at 1211.10. The strike last trading price was 41.3, which was 7.3 higher than the previous day. The implied volatity was 27.37, the open interest changed by 2 which increased total open position to 6
On 18 Feb JINDALSTEL was trading at 1221.80. The strike last trading price was 34, which was -105.25 lower than the previous day. The implied volatity was 27.65, the open interest changed by 3 which increased total open position to 3
On 17 Feb JINDALSTEL was trading at 1211.00. The strike last trading price was 139.25, which was 0 lower than the previous day. The implied volatity was 1.35, 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 139.25, which was 0 lower than the previous day. The implied volatity was 1.06, 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 139.25, 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 12 Feb JINDALSTEL was trading at 1203.40. The strike last trading price was 139.25, which was 0 lower than the previous day. The implied volatity was 0.42, 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 139.25, which was 0 lower than the previous day. The implied volatity was 0.02, 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 139.25, which was 0 lower than the previous day. The implied volatity was 0.18, 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 139.25, which was 0 lower than the previous day. The implied volatity was 0.17, 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 139.25, 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 Feb JINDALSTEL was trading at 1178.00. The strike last trading price was 139.25, 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 Feb JINDALSTEL was trading at 1167.30. The strike last trading price was 139.25, 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 139.25, 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 139.25, 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 139.25, 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 139.25, 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 139.25, 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
