JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
27 Apr 2026 04:10 PM IST
| JINDALSTEL 28-Apr-2026 1220 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0
Theta: -0.6
Gamma: 0.00167
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 Apr | 1278.20 | 61 | 19.6 | 39.59 | 102 | -74 | 168 | |||||||||
| 24 Apr | 1256.00 | 40.5 | -1.2999999999999972 | 26.05 | 97 | 0 | 242 | |||||||||
| 23 Apr | 1254.50 | 41.8 | -22.35000000000001 | 33.08 | 33 | -7 | 242 | |||||||||
| 22 Apr | 1278.60 | 61.9 | -12.850000000000001 | 34.73 | 60 | -4 | 249 | |||||||||
| 21 Apr | 1288.80 | 74.85 | 4.799999999999997 | 36.29 | 48 | -1 | 253 | |||||||||
| 20 Apr | 1287.70 | 70.7 | 10.200000000000003 | 37.7 | 56 | -12 | 254 | |||||||||
| 17 Apr | 1270.00 | 56.7 | 24.450000000000003 | 30.2 | 413 | -31 | 266 | |||||||||
| 16 Apr | 1228.30 | 32 | 1.3500000000000014 | 34.52 | 507 | -42 | 297 | |||||||||
| 15 Apr | 1221.30 | 30 | -2.549999999999997 | 31.85 | 1,087 | 39 | 340 | |||||||||
| 13 Apr | 1218.50 | 33.4 | -1.3500000000000014 | 32.3 | 867 | 13 | 310 | |||||||||
| 10 Apr | 1219.20 | 34.75 | 7.699999999999999 | 30.29 | 925 | -10 | 295 | |||||||||
| 9 Apr | 1199.60 | 26.35 | -3.7 | 31.92 | 1,035 | 99 | 298 | |||||||||
| 8 Apr | 1213.10 | 30 | 11.9 | 25.72 | 864 | 107 | 203 | |||||||||
| 7 Apr | 1168.20 | 18.5 | 8.3 | 33.51 | 135 | 24 | 95 | |||||||||
| 6 Apr | 1134.00 | 9.95 | -4.8 | 31.92 | 180 | 28 | 73 | |||||||||
| 2 Apr | 1137.90 | 15.45 | 1.7 | 33.06 | 70 | -18 | 44 | |||||||||
| 1 Apr | 1137.40 | 14.25 | 2.65 | 32.78 | 83 | 40 | 61 | |||||||||
| 30 Mar | 1113.10 | 12.4 | -9.6 | 35.49 | 19 | 5 | 21 | |||||||||
| 27 Mar | 1131.40 | 22 | 5.65 | - | 0 | 0 | 16 | |||||||||
| 25 Mar | 1143.00 | 22 | 5.65 | 34.12 | 1 | 0 | 16 | |||||||||
| 24 Mar | 1120.60 | 16.5 | -7.55 | 32.53 | 5 | 2 | 15 | |||||||||
| 23 Mar | 1106.20 | 24.05 | -16.45 | - | 0 | 0 | 13 | |||||||||
| 20 Mar | 1186.50 | 24.05 | -16.45 | - | 0 | 0 | 13 | |||||||||
| 19 Mar | 1138.10 | 24.05 | -16.45 | - | 0 | 0 | 13 | |||||||||
| 18 Mar | 1179.20 | 24.05 | -16.45 | - | 0 | 0 | 13 | |||||||||
| 17 Mar | 1157.30 | 24.05 | -16.45 | - | 0 | 0 | 13 | |||||||||
| 16 Mar | 1133.00 | 24.05 | -16.45 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1143.30 | 24.05 | -16.45 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1225.00 | 24.05 | -16.45 | - | 0 | 0 | 13 | |||||||||
| 11 Mar | 1187.00 | 24.05 | -16.45 | - | 0 | 0 | 13 | |||||||||
| 10 Mar | 1187.20 | 24.05 | -16.45 | 17.52 | 8 | 0 | 5 | |||||||||
| 9 Mar | 1144.10 | 40.5 | 7.8 | - | 0 | 0 | 5 | |||||||||
| 6 Mar | 1180.40 | 40.5 | 7.8 | - | 0 | 0 | 5 | |||||||||
| 5 Mar | 1184.00 | 40.5 | 7.8 | 26.78 | 5 | 1 | 1 | |||||||||
| 4 Mar | 1168.40 | 32.7 | 0 | 2.36 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1237.80 | 32.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1244.20 | 32.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1261.00 | 32.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1266.50 | 32.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1233.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1216.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1217.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1211.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1221.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1211.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1210.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Feb | 1184.70 | 0 | 0 | 0.9 | 0 | 0 | 0 | |||||||||
| 12 Feb | 1203.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1190.50 | 0 | 0 | 0.29 | 0 | 0 | 0 | |||||||||
| 10 Feb | 1191.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1191.10 | 0 | 0 | 0.3 | 0 | 0 | 0 | |||||||||
| 6 Feb | 1189.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1178.00 | 0 | 0 | 1.72 | 0 | 0 | 0 | |||||||||
| 4 Feb | 1167.30 | 0 | 0 | 1.19 | 0 | 0 | 0 | |||||||||
| 3 Feb | 1149.70 | 0 | 0 | 2.24 | 0 | 0 | 0 | |||||||||
| 2 Feb | 1125.10 | 0 | 0 | 3.47 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1102.00 | 0 | 0 | 2.87 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1132.00 | 0 | 0 | 2.8 | 0 | 0 | 0 | |||||||||
| 29 Jan | 1159.60 | 0 | 0 | 1.67 | 0 | 0 | 0 | |||||||||
For Jindal Steel & Power Ltd - strike price 1220 expiring on 28APR2026
Delta for 1220 CE is 0.98
Historical price for 1220 CE is as follows
On 27 Apr JINDALSTEL was trading at 1278.20. The strike last trading price was 61, which was 19.6 higher than the previous day. The implied volatity was 39.59, the open interest changed by -74 which decreased total open position to 168
On 24 Apr JINDALSTEL was trading at 1256.00. The strike last trading price was 40.5, which was -1.2999999999999972 lower than the previous day. The implied volatity was 26.05, the open interest changed by 0 which decreased total open position to 242
On 23 Apr JINDALSTEL was trading at 1254.50. The strike last trading price was 41.8, which was -22.35000000000001 lower than the previous day. The implied volatity was 33.08, the open interest changed by -7 which decreased total open position to 242
On 22 Apr JINDALSTEL was trading at 1278.60. The strike last trading price was 61.9, which was -12.850000000000001 lower than the previous day. The implied volatity was 34.73, the open interest changed by -4 which decreased total open position to 249
On 21 Apr JINDALSTEL was trading at 1288.80. The strike last trading price was 74.85, which was 4.799999999999997 higher than the previous day. The implied volatity was 36.29, the open interest changed by -1 which decreased total open position to 253
On 20 Apr JINDALSTEL was trading at 1287.70. The strike last trading price was 70.7, which was 10.200000000000003 higher than the previous day. The implied volatity was 37.7, the open interest changed by -12 which decreased total open position to 254
On 17 Apr JINDALSTEL was trading at 1270.00. The strike last trading price was 56.7, which was 24.450000000000003 higher than the previous day. The implied volatity was 30.2, the open interest changed by -31 which decreased total open position to 266
On 16 Apr JINDALSTEL was trading at 1228.30. The strike last trading price was 32, which was 1.3500000000000014 higher than the previous day. The implied volatity was 34.52, the open interest changed by -42 which decreased total open position to 297
On 15 Apr JINDALSTEL was trading at 1221.30. The strike last trading price was 30, which was -2.549999999999997 lower than the previous day. The implied volatity was 31.85, the open interest changed by 39 which increased total open position to 340
On 13 Apr JINDALSTEL was trading at 1218.50. The strike last trading price was 33.4, which was -1.3500000000000014 lower than the previous day. The implied volatity was 32.3, the open interest changed by 13 which increased total open position to 310
On 10 Apr JINDALSTEL was trading at 1219.20. The strike last trading price was 34.75, which was 7.699999999999999 higher than the previous day. The implied volatity was 30.29, the open interest changed by -10 which decreased total open position to 295
On 9 Apr JINDALSTEL was trading at 1199.60. The strike last trading price was 26.35, which was -3.7 lower than the previous day. The implied volatity was 31.92, the open interest changed by 99 which increased total open position to 298
On 8 Apr JINDALSTEL was trading at 1213.10. The strike last trading price was 30, which was 11.9 higher than the previous day. The implied volatity was 25.72, the open interest changed by 107 which increased total open position to 203
On 7 Apr JINDALSTEL was trading at 1168.20. The strike last trading price was 18.5, which was 8.3 higher than the previous day. The implied volatity was 33.51, the open interest changed by 24 which increased total open position to 95
On 6 Apr JINDALSTEL was trading at 1134.00. The strike last trading price was 9.95, which was -4.8 lower than the previous day. The implied volatity was 31.92, the open interest changed by 28 which increased total open position to 73
On 2 Apr JINDALSTEL was trading at 1137.90. The strike last trading price was 15.45, which was 1.7 higher than the previous day. The implied volatity was 33.06, the open interest changed by -18 which decreased total open position to 44
On 1 Apr JINDALSTEL was trading at 1137.40. The strike last trading price was 14.25, which was 2.65 higher than the previous day. The implied volatity was 32.78, the open interest changed by 40 which increased total open position to 61
On 30 Mar JINDALSTEL was trading at 1113.10. The strike last trading price was 12.4, which was -9.6 lower than the previous day. The implied volatity was 35.49, the open interest changed by 5 which increased total open position to 21
On 27 Mar JINDALSTEL was trading at 1131.40. The strike last trading price was 22, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 25 Mar JINDALSTEL was trading at 1143.00. The strike last trading price was 22, which was 5.65 higher than the previous day. The implied volatity was 34.12, the open interest changed by 0 which decreased total open position to 16
On 24 Mar JINDALSTEL was trading at 1120.60. The strike last trading price was 16.5, which was -7.55 lower than the previous day. The implied volatity was 32.53, the open interest changed by 2 which increased total open position to 15
On 23 Mar JINDALSTEL was trading at 1106.20. The strike last trading price was 24.05, which was -16.45 lower than the previous day. The implied volatity was -, 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 24.05, which was -16.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 19 Mar JINDALSTEL was trading at 1138.10. The strike last trading price was 24.05, which was -16.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 18 Mar JINDALSTEL was trading at 1179.20. The strike last trading price was 24.05, which was -16.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 17 Mar JINDALSTEL was trading at 1157.30. The strike last trading price was 24.05, which was -16.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 16 Mar JINDALSTEL was trading at 1133.00. The strike last trading price was 24.05, which was -16.45 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 24.05, which was -16.45 lower than the previous day. The implied volatity was -, 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 24.05, which was -16.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 11 Mar JINDALSTEL was trading at 1187.00. The strike last trading price was 24.05, which was -16.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 10 Mar JINDALSTEL was trading at 1187.20. The strike last trading price was 24.05, which was -16.45 lower than the previous day. The implied volatity was 17.52, the open interest changed by 0 which decreased total open position to 5
On 9 Mar JINDALSTEL was trading at 1144.10. The strike last trading price was 40.5, which was 7.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Mar JINDALSTEL was trading at 1180.40. The strike last trading price was 40.5, which was 7.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Mar JINDALSTEL was trading at 1184.00. The strike last trading price was 40.5, which was 7.8 higher than the previous day. The implied volatity was 26.78, the open interest changed by 1 which increased total open position to 1
On 4 Mar JINDALSTEL was trading at 1168.40. The strike last trading price was 32.7, which was 0 lower than the previous day. The implied volatity was 2.36, 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 32.7, 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 32.7, 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 32.7, 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 32.7, 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 24 Feb JINDALSTEL was trading at 1233.30. 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 23 Feb JINDALSTEL was trading at 1216.60. 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 20 Feb JINDALSTEL was trading at 1217.10. 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 19 Feb JINDALSTEL was trading at 1211.10. 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 18 Feb JINDALSTEL was trading at 1221.80. 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 17 Feb JINDALSTEL was trading at 1211.00. 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 16 Feb JINDALSTEL was trading at 1210.90. 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 13 Feb JINDALSTEL was trading at 1184.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.9, 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 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 11 Feb JINDALSTEL was trading at 1190.50. The strike last trading price was 0, 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 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 9 Feb JINDALSTEL was trading at 1191.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.3, 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 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 Feb JINDALSTEL was trading at 1178.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.72, 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 0, which was 0 lower than the previous day. The implied volatity was 1.19, 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 0, which was 0 lower than the previous day. The implied volatity was 2.24, 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 0, which was 0 lower than the previous day. The implied volatity was 3.47, 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 0, which was 0 lower than the previous day. The implied volatity was 2.87, 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 0, which was 0 lower than the previous day. The implied volatity was 2.8, 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 0, which was 0 lower than the previous day. The implied volatity was 1.67, the open interest changed by 0 which decreased total open position to 0
| JINDALSTEL 28-Apr-2026 1220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.11
Gamma: 0.00102
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 Apr | 1278.20 | 0.1 | -1.65 | 35.56 | 132 | -48 | 169 |
| 24 Apr | 1256.00 | 1.45 | -1.9000000000000001 | 23.12 | 381 | -2 | 218 |
| 23 Apr | 1254.50 | 3.3 | 0.44999999999999973 | 25.28 | 199 | 53 | 219 |
| 22 Apr | 1278.60 | 2.7 | -0.34999999999999964 | 29.43 | 342 | -156 | 166 |
| 21 Apr | 1288.80 | 3 | -2 | 32.14 | 295 | 36 | 324 |
| 20 Apr | 1287.70 | 4.6 | -3.950000000000001 | 32.06 | 352 | 9 | 288 |
| 17 Apr | 1270.00 | 8.6 | -13.450000000000001 | 29.42 | 1,029 | 96 | 283 |
| 16 Apr | 1228.30 | 23.75 | -3 | 27.82 | 694 | 17 | 185 |
| 15 Apr | 1221.30 | 26.75 | -3.3000000000000007 | 29.21 | 953 | 7 | 170 |
| 13 Apr | 1218.50 | 29.55 | -0.09999999999999787 | 30.87 | 345 | 32 | 164 |
| 10 Apr | 1219.20 | 29.3 | -12.150000000000002 | 28.68 | 335 | 21 | 136 |
| 9 Apr | 1199.60 | 42.35 | 0.3 | 29.23 | 323 | 53 | 112 |
| 8 Apr | 1213.10 | 41.9 | -41.85 | 37.7 | 156 | 52 | 60 |
| 7 Apr | 1168.20 | 83.75 | -8.75 | 49.16 | 6 | 1 | 7 |
| 6 Apr | 1134.00 | 92.5 | -60.8 | - | 0 | 0 | 6 |
| 2 Apr | 1137.90 | 92.5 | -60.8 | - | 0 | 0 | 6 |
| 1 Apr | 1137.40 | 92.5 | -60.8 | - | 0 | 0 | 6 |
| 30 Mar | 1113.10 | 92.5 | -60.8 | - | 0 | 6 | 0 |
| 27 Mar | 1131.40 | 92.5 | -60.8 | 29.72 | 6 | 4 | 4 |
| 25 Mar | 1143.00 | 153.3 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1120.60 | 153.3 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1106.20 | 153.3 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1186.50 | 153.3 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1138.10 | 153.3 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1179.20 | 153.3 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1157.30 | 153.3 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1133.00 | 153.3 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1143.30 | 153.3 | 0 | 1.28 | 0 | 0 | 0 |
| 12 Mar | 1225.00 | 153.3 | 0 | 1.29 | 0 | 0 | 0 |
| 11 Mar | 1187.00 | 153.3 | 0 | 0.05 | 0 | 0 | 0 |
| 10 Mar | 1187.20 | 153.3 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1144.10 | 153.3 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1180.40 | 153.3 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1184.00 | 153.3 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1168.40 | 153.3 | 0 | 0.06 | 0 | 0 | 0 |
| 2 Mar | 1237.80 | 153.3 | 0 | 2.94 | 0 | 0 | 0 |
| 27 Feb | 1244.20 | 153.3 | 0 | 2.4 | 0 | 0 | 0 |
| 26 Feb | 1261.00 | 153.3 | 0 | 3.51 | 0 | 0 | 0 |
| 25 Feb | 1266.50 | 153.3 | 0 | 2.51 | 0 | 0 | 0 |
| 24 Feb | 1233.30 | 0 | 0 | 1.76 | 0 | 0 | 0 |
| 23 Feb | 1216.60 | 0 | 0 | 1.05 | 0 | 0 | 0 |
| 20 Feb | 1217.10 | 0 | 0 | 1.17 | 0 | 0 | 0 |
| 19 Feb | 1211.10 | 0 | 0 | 1.05 | 0 | 0 | 0 |
| 18 Feb | 1221.80 | 0 | 0 | 1.36 | 0 | 0 | 0 |
| 17 Feb | 1211.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 1210.90 | 0 | 0 | 0.94 | 0 | 0 | 0 |
| 13 Feb | 1184.70 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1203.40 | 0 | 0 | 0.44 | 0 | 0 | 0 |
| 11 Feb | 1190.50 | 0 | 0 | 0.12 | 0 | 0 | 0 |
| 10 Feb | 1191.40 | 0 | 0 | 0.04 | 0 | 0 | 0 |
| 9 Feb | 1191.10 | 0 | 0 | 0.07 | 0 | 0 | 0 |
| 6 Feb | 1189.90 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1178.00 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1167.30 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1149.70 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 1125.10 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1102.00 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1132.00 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1159.60 | 0 | 0 | - | 0 | 0 | 0 |
For Jindal Steel & Power Ltd - strike price 1220 expiring on 28APR2026
Delta for 1220 PE is -0.01
Historical price for 1220 PE is as follows
On 27 Apr JINDALSTEL was trading at 1278.20. The strike last trading price was 0.1, which was -1.65 lower than the previous day. The implied volatity was 35.56, the open interest changed by -48 which decreased total open position to 169
On 24 Apr JINDALSTEL was trading at 1256.00. The strike last trading price was 1.45, which was -1.9000000000000001 lower than the previous day. The implied volatity was 23.12, the open interest changed by -2 which decreased total open position to 218
On 23 Apr JINDALSTEL was trading at 1254.50. The strike last trading price was 3.3, which was 0.44999999999999973 higher than the previous day. The implied volatity was 25.28, the open interest changed by 53 which increased total open position to 219
On 22 Apr JINDALSTEL was trading at 1278.60. The strike last trading price was 2.7, which was -0.34999999999999964 lower than the previous day. The implied volatity was 29.43, the open interest changed by -156 which decreased total open position to 166
On 21 Apr JINDALSTEL was trading at 1288.80. The strike last trading price was 3, which was -2 lower than the previous day. The implied volatity was 32.14, the open interest changed by 36 which increased total open position to 324
On 20 Apr JINDALSTEL was trading at 1287.70. The strike last trading price was 4.6, which was -3.950000000000001 lower than the previous day. The implied volatity was 32.06, the open interest changed by 9 which increased total open position to 288
On 17 Apr JINDALSTEL was trading at 1270.00. The strike last trading price was 8.6, which was -13.450000000000001 lower than the previous day. The implied volatity was 29.42, the open interest changed by 96 which increased total open position to 283
On 16 Apr JINDALSTEL was trading at 1228.30. The strike last trading price was 23.75, which was -3 lower than the previous day. The implied volatity was 27.82, the open interest changed by 17 which increased total open position to 185
On 15 Apr JINDALSTEL was trading at 1221.30. The strike last trading price was 26.75, which was -3.3000000000000007 lower than the previous day. The implied volatity was 29.21, the open interest changed by 7 which increased total open position to 170
On 13 Apr JINDALSTEL was trading at 1218.50. The strike last trading price was 29.55, which was -0.09999999999999787 lower than the previous day. The implied volatity was 30.87, the open interest changed by 32 which increased total open position to 164
On 10 Apr JINDALSTEL was trading at 1219.20. The strike last trading price was 29.3, which was -12.150000000000002 lower than the previous day. The implied volatity was 28.68, the open interest changed by 21 which increased total open position to 136
On 9 Apr JINDALSTEL was trading at 1199.60. The strike last trading price was 42.35, which was 0.3 higher than the previous day. The implied volatity was 29.23, the open interest changed by 53 which increased total open position to 112
On 8 Apr JINDALSTEL was trading at 1213.10. The strike last trading price was 41.9, which was -41.85 lower than the previous day. The implied volatity was 37.7, the open interest changed by 52 which increased total open position to 60
On 7 Apr JINDALSTEL was trading at 1168.20. The strike last trading price was 83.75, which was -8.75 lower than the previous day. The implied volatity was 49.16, the open interest changed by 1 which increased total open position to 7
On 6 Apr JINDALSTEL was trading at 1134.00. The strike last trading price was 92.5, which was -60.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 2 Apr JINDALSTEL was trading at 1137.90. The strike last trading price was 92.5, which was -60.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 1 Apr JINDALSTEL was trading at 1137.40. The strike last trading price was 92.5, which was -60.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 30 Mar JINDALSTEL was trading at 1113.10. The strike last trading price was 92.5, which was -60.8 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0
On 27 Mar JINDALSTEL was trading at 1131.40. The strike last trading price was 92.5, which was -60.8 lower than the previous day. The implied volatity was 29.72, the open interest changed by 4 which increased total open position to 4
On 25 Mar JINDALSTEL was trading at 1143.00. The strike last trading price was 153.3, 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 24 Mar JINDALSTEL was trading at 1120.60. The strike last trading price was 153.3, 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 23 Mar JINDALSTEL was trading at 1106.20. The strike last trading price was 153.3, 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 20 Mar JINDALSTEL was trading at 1186.50. The strike last trading price was 153.3, 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 Mar JINDALSTEL was trading at 1138.10. The strike last trading price was 153.3, 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 Mar JINDALSTEL was trading at 1179.20. The strike last trading price was 153.3, 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 Mar JINDALSTEL was trading at 1157.30. The strike last trading price was 153.3, 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 153.3, 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 153.3, which was 0 lower than the previous day. The implied volatity was 1.28, 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 153.3, which was 0 lower than the previous day. The implied volatity was 1.29, 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 153.3, 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 10 Mar JINDALSTEL was trading at 1187.20. The strike last trading price was 153.3, 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 153.3, 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 153.3, 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 Mar JINDALSTEL was trading at 1184.00. The strike last trading price was 153.3, 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 153.3, 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 2 Mar JINDALSTEL was trading at 1237.80. The strike last trading price was 153.3, 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 27 Feb JINDALSTEL was trading at 1244.20. The strike last trading price was 153.3, which was 0 lower than the previous day. The implied volatity was 2.4, 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 153.3, which was 0 lower than the previous day. The implied volatity was 3.51, 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 153.3, which was 0 lower than the previous day. The implied volatity was 2.51, the open interest changed by 0 which decreased total open position to 0
On 24 Feb JINDALSTEL was trading at 1233.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.76, the open interest changed by 0 which decreased total open position to 0
On 23 Feb JINDALSTEL was trading at 1216.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.05, the open interest changed by 0 which decreased total open position to 0
On 20 Feb JINDALSTEL was trading at 1217.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.17, 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 0, which was 0 lower than the previous day. The implied volatity was 1.05, 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 0, which was 0 lower than the previous day. The implied volatity was 1.36, 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 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 16 Feb JINDALSTEL was trading at 1210.90. The strike last trading price was 0, 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 13 Feb JINDALSTEL was trading at 1184.70. 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 12 Feb JINDALSTEL was trading at 1203.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.44, 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 0, 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 Feb JINDALSTEL was trading at 1191.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.04, 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 0, 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 6 Feb JINDALSTEL was trading at 1189.90. 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 Feb JINDALSTEL was trading at 1178.00. 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 Feb JINDALSTEL was trading at 1167.30. 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 3 Feb JINDALSTEL was trading at 1149.70. 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 2 Feb JINDALSTEL was trading at 1125.10. 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 1 Feb JINDALSTEL was trading at 1102.00. 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 30 Jan JINDALSTEL was trading at 1132.00. 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 29 Jan JINDALSTEL was trading at 1159.60. 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
