Historical option data for JINDALSTEL
01 Jun 2026 04:10 PM IST
| JINDALSTEL 30-Jun-2026 (28d) 1220 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0.01
Theta: -0.67
Gamma: 0.00452
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Jun | 1209.80 | 35 | -1.35 (-3.71%) | 25.64 | 457 | 56 | 221 | |||||||||
| 29 May | 1207.20 | 36 | -5.4 (-13.04%) | 20.07 | 467 | 50 | 166 | |||||||||
| 27 May | 1220.60 | 42.1 | -0.15 (-0.36%) | 25.01 | 875 | 30 | 115 | |||||||||
| 26 May | 1222.90 | 43 | 3.55 (9.00%) | 24.59 | 153 | 34 | 85 | |||||||||
| 25 May | 1212.30 | 39.8 | 0.25 (0.63%) | 26.01 | 34 | 16 | 50 | |||||||||
| 22 May | 1209.90 | 38.65 | 3.65 (10.43%) | 25.4 | 38 | 0 | 34 | |||||||||
| 21 May | 1196.80 | 35 | -19 (-35.19%) | 26.77 | 42 | 27 | 34 | |||||||||
| 20 May | 1223.10 | 54.15 | -10.85 (-16.69%) | 28.75 | 3 | 1 | 6 | |||||||||
| 19 May | 1226.30 | 64.55 | -0.45 (-0.69%) | 31.52 | 0 | 0 | 5 | |||||||||
| 18 May | 1231.80 | 64.55 | 8.55 (15.27%) | 31.52 | 2 | 1 | 5 | |||||||||
| 15 May | 1232.00 | 56 | 0 (0.00%) | - | 0 | 0 | 4 | |||||||||
| 14 May | 1252.80 | 56 | 0 (0.00%) | 0 | 0 | 0 | 4 | |||||||||
| 13 May | 1242.90 | 56 | 0 (0.00%) | 0 | 0 | 0 | 4 | |||||||||
| 12 May | 1214.30 | 56 | 4.45 (8.63%) | 30.16 | 4 | 0 | 0 | |||||||||
| 11 May | 1232.00 | 0 | -51.55 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1248.40 | 0 | 0 | - | 0 | 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 | |||||||||
| 13 Apr | 1218.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1210.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1199.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1213.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1168.20 | 0 | 0 (0.00%) | 3.43 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1134.00 | 0 | 0 (0.00%) | 2.91 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1137.90 | 0 | 0 (0.00%) | 2.64 | 0 | 0 | 0 | |||||||||
For Jindal Steel & Power Ltd - strike price 1220 expiring on 30JUN2026
Delta for 1220 CE is 0.51
Historical price for 1220 CE is as follows
On 1 Jun JINDALSTEL was trading at 1209.80. The strike last trading price was 35, which was -1.35 lower than the previous day. The implied volatity was 25.64, the open interest changed by 56 which increased total open position to 221
On 29 May JINDALSTEL was trading at 1207.20. The strike last trading price was 36, which was -5.4 lower than the previous day. The implied volatity was 20.07, the open interest changed by 50 which increased total open position to 166
On 27 May JINDALSTEL was trading at 1220.60. The strike last trading price was 42.1, which was -0.15 lower than the previous day. The implied volatity was 25.01, the open interest changed by 30 which increased total open position to 115
On 26 May JINDALSTEL was trading at 1222.90. The strike last trading price was 43, which was 3.55 higher than the previous day. The implied volatity was 24.59, the open interest changed by 34 which increased total open position to 85
On 25 May JINDALSTEL was trading at 1212.30. The strike last trading price was 39.8, which was 0.25 higher than the previous day. The implied volatity was 26.01, the open interest changed by 16 which increased total open position to 50
On 22 May JINDALSTEL was trading at 1209.90. The strike last trading price was 38.65, which was 3.65 higher than the previous day. The implied volatity was 25.4, the open interest changed by 0 which decreased total open position to 34
On 21 May JINDALSTEL was trading at 1196.80. The strike last trading price was 35, which was -19 lower than the previous day. The implied volatity was 26.77, the open interest changed by 27 which increased total open position to 34
On 20 May JINDALSTEL was trading at 1223.10. The strike last trading price was 54.15, which was -10.85 lower than the previous day. The implied volatity was 28.75, the open interest changed by 1 which increased total open position to 6
On 19 May JINDALSTEL was trading at 1226.30. The strike last trading price was 64.55, which was -0.45 lower than the previous day. The implied volatity was 31.52, the open interest changed by 0 which decreased total open position to 5
On 18 May JINDALSTEL was trading at 1231.80. The strike last trading price was 64.55, which was 8.55 higher than the previous day. The implied volatity was 31.52, the open interest changed by 1 which increased total open position to 5
On 15 May JINDALSTEL was trading at 1232.00. The strike last trading price was 56, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 14 May JINDALSTEL was trading at 1252.80. The strike last trading price was 56, 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 4
On 13 May JINDALSTEL was trading at 1242.90. The strike last trading price was 56, 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 4
On 12 May JINDALSTEL was trading at 1214.30. The strike last trading price was 56, which was 4.45 higher than the previous day. The implied volatity was 30.16, the open interest changed by 0 which decreased total open position to 0
On 11 May JINDALSTEL was trading at 1232.00. The strike last trading price was 0, which was -51.55 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May JINDALSTEL was trading at 1248.40. 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 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
On 13 Apr JINDALSTEL was trading at 1218.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr JINDALSTEL was trading at 1210.40. 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 Apr JINDALSTEL was trading at 1199.60. 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 8 Apr JINDALSTEL was trading at 1213.10. 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 7 Apr JINDALSTEL was trading at 1168.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.43, the open interest changed by 0 which decreased total open position to 0
On 6 Apr JINDALSTEL was trading at 1134.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.91, the open interest changed by 0 which decreased total open position to 0
On 2 Apr JINDALSTEL was trading at 1137.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.64, the open interest changed by 0 which decreased total open position to 0
| JINDALSTEL 30-Jun-2026 (28d) 1220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0.01
Theta: -0.44
Gamma: 0.00491
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Jun | 1209.80 | 35.55 | 1.55 (4.56%) | 23.69 | 169 | 9 | 162 |
| 29 May | 1207.20 | 40.5 | 9.65 (31.28%) | 20.86 | 212 | 24 | 153 |
| 27 May | 1220.60 | 28.9 | -0.4 (-1.37%) | 22.1 | 549 | 70 | 131 |
| 26 May | 1222.90 | 28.15 | -7.5 (-21.04%) | 22.05 | 59 | 34 | 60 |
| 25 May | 1212.30 | 35.5 | -5.4 (-13.20%) | 23.78 | 20 | 8 | 24 |
| 22 May | 1209.90 | 40.9 | 2.45 (6.37%) | 25.51 | 18 | 12 | 15 |
| 21 May | 1196.80 | 38.45 | 38.45 (-19.90%) | 26.9 | 4 | 0 | 3 |
| 20 May | 1223.10 | 38.45 | -9.55 (-19.90%) | 26.9 | 4 | 1 | 2 |
| 19 May | 1226.30 | 48 | 48 (6.67%) | 26.3 | 0 | 0 | 1 |
| 18 May | 1231.80 | 48 | 3 (6.67%) | 26.3 | 2 | -1 | 1 |
| 15 May | 1232.00 | 45 | 11 (32.35%) | 32.82 | 1 | 1 | 2 |
| 14 May | 1252.80 | 34 | -102.6 (-75.11%) | 29.47 | 1 | 1 | 1 |
| 13 May | 1242.90 | 0 | -136.6 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1214.30 | 0 | -136.6 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1232.00 | 0 | -136.6 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1248.40 | 0 | 0 | - | 0 | 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 |
| 13 Apr | 1218.50 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1210.40 | 0 | 0 (0.00%) | 1.1 | 0 | 0 | 0 |
| 9 Apr | 1199.60 | 0 | 0 (0.00%) | 0.39 | 0 | 0 | 0 |
| 8 Apr | 1213.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1168.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1134.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1137.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Jindal Steel & Power Ltd - strike price 1220 expiring on 30JUN2026
Delta for 1220 PE is -0.52
Historical price for 1220 PE is as follows
On 1 Jun JINDALSTEL was trading at 1209.80. The strike last trading price was 35.55, which was 1.55 higher than the previous day. The implied volatity was 23.69, the open interest changed by 9 which increased total open position to 162
On 29 May JINDALSTEL was trading at 1207.20. The strike last trading price was 40.5, which was 9.65 higher than the previous day. The implied volatity was 20.86, the open interest changed by 24 which increased total open position to 153
On 27 May JINDALSTEL was trading at 1220.60. The strike last trading price was 28.9, which was -0.4 lower than the previous day. The implied volatity was 22.1, the open interest changed by 70 which increased total open position to 131
On 26 May JINDALSTEL was trading at 1222.90. The strike last trading price was 28.15, which was -7.5 lower than the previous day. The implied volatity was 22.05, the open interest changed by 34 which increased total open position to 60
On 25 May JINDALSTEL was trading at 1212.30. The strike last trading price was 35.5, which was -5.4 lower than the previous day. The implied volatity was 23.78, the open interest changed by 8 which increased total open position to 24
On 22 May JINDALSTEL was trading at 1209.90. The strike last trading price was 40.9, which was 2.45 higher than the previous day. The implied volatity was 25.51, the open interest changed by 12 which increased total open position to 15
On 21 May JINDALSTEL was trading at 1196.80. The strike last trading price was 38.45, which was 38.45 higher than the previous day. The implied volatity was 26.9, the open interest changed by 0 which decreased total open position to 3
On 20 May JINDALSTEL was trading at 1223.10. The strike last trading price was 38.45, which was -9.55 lower than the previous day. The implied volatity was 26.9, the open interest changed by 1 which increased total open position to 2
On 19 May JINDALSTEL was trading at 1226.30. The strike last trading price was 48, which was 48 higher than the previous day. The implied volatity was 26.3, 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 48, which was 3 higher than the previous day. The implied volatity was 26.3, the open interest changed by -1 which decreased total open position to 1
On 15 May JINDALSTEL was trading at 1232.00. The strike last trading price was 45, which was 11 higher than the previous day. The implied volatity was 32.82, the open interest changed by 1 which increased total open position to 2
On 14 May JINDALSTEL was trading at 1252.80. The strike last trading price was 34, which was -102.6 lower than the previous day. The implied volatity was 29.47, the open interest changed by 1 which increased total open position to 1
On 13 May JINDALSTEL was trading at 1242.90. The strike last trading price was 0, which was -136.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May JINDALSTEL was trading at 1214.30. The strike last trading price was 0, which was -136.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May JINDALSTEL was trading at 1232.00. The strike last trading price was 0, which was -136.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May JINDALSTEL was trading at 1248.40. 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 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
On 13 Apr JINDALSTEL was trading at 1218.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr JINDALSTEL was trading at 1210.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.1, the open interest changed by 0 which decreased total open position to 0
On 9 Apr JINDALSTEL was trading at 1199.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0
On 8 Apr JINDALSTEL was trading at 1213.10. 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 7 Apr JINDALSTEL was trading at 1168.20. 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 Apr JINDALSTEL was trading at 1134.00. 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 2 Apr JINDALSTEL was trading at 1137.90. 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
