JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
20 Apr 2026 04:10 PM IST
| JINDALSTEL 28-Apr-2026 (7d) 1230 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.78
Vega: 0.01
Theta: -1.39
Gamma: 0.00401
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Apr | 1287.70 | 63.25 | 10.799999999999997 | 38.38 | 56 | -10 | 75 | |||||||||
| 17 Apr | 1270.00 | 48.6 | 20.950000000000003 | 28.52 | 777 | -75 | 89 | |||||||||
| 16 Apr | 1228.30 | 25.8 | 0.3500000000000014 | 32.87 | 820 | -37 | 156 | |||||||||
| 15 Apr | 1221.30 | 24.5 | -3.3999999999999986 | 30.18 | 608 | 74 | 202 | |||||||||
| 13 Apr | 1218.50 | 28.4 | -1 | 32.03 | 369 | 25 | 125 | |||||||||
| 10 Apr | 1219.20 | 29.35 | 6.600000000000001 | 29.5 | 440 | 13 | 101 | |||||||||
| 9 Apr | 1199.60 | 22.35 | -3.2 | 31.7 | 303 | 12 | 86 | |||||||||
| 8 Apr | 1213.10 | 26 | 10.65 | 26.32 | 239 | 5 | 74 | |||||||||
| 7 Apr | 1168.20 | 15.85 | 7.3 | 33.57 | 51 | 14 | 69 | |||||||||
| 6 Apr | 1134.00 | 8.45 | -3.9 | 32.19 | 92 | -4 | 57 | |||||||||
| 2 Apr | 1137.90 | 12.3 | 0.7 | 31.89 | 71 | 1 | 62 | |||||||||
| 1 Apr | 1137.40 | 11.5 | 1.45 | 32.01 | 64 | 29 | 62 | |||||||||
| 30 Mar | 1113.10 | 10.95 | -3.4 | 35.77 | 54 | 3 | 35 | |||||||||
| 27 Mar | 1131.40 | 14.85 | 0.85 | 33.56 | 50 | 31 | 32 | |||||||||
| 25 Mar | 1143.00 | 14 | -3 | - | 0 | 0 | 1 | |||||||||
| 24 Mar | 1120.60 | 14 | -3 | - | 0 | 0 | 1 | |||||||||
| 23 Mar | 1106.20 | 14 | -3 | 35.47 | 3 | -1 | 2 | |||||||||
| 20 Mar | 1186.50 | 17 | -4 | - | 0 | 2 | 0 | |||||||||
| 19 Mar | 1138.10 | 17 | -4 | 27.46 | 2 | 1 | 2 | |||||||||
| 18 Mar | 1179.20 | 21 | -57.95 | - | 0 | 1 | 0 | |||||||||
| 17 Mar | 1157.30 | 21 | -57.95 | 27.29 | 1 | 0 | 0 | |||||||||
| 16 Mar | 1133.00 | 78.95 | 0 | 5.98 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1143.30 | 78.95 | 0 | 4.53 | 0 | 0 | 0 | |||||||||
| 12 Mar | 1225.00 | 78.95 | 0 | 0 | 0 | 0 | 0 | |||||||||
| 11 Mar | 1187.00 | 78.95 | 0 | 1.9 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1187.20 | 78.95 | 0 | 1.8 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1144.10 | 78.95 | 0 | 4.21 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 1180.40 | 78.95 | 0 | 2.13 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1184.00 | 78.95 | 0 | 1.73 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1168.40 | 78.95 | 0 | 2.89 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1237.80 | 78.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1244.20 | 78.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1261.00 | 78.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1266.50 | 78.95 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Jindal Steel & Power Ltd - strike price 1230 expiring on 28APR2026
Delta for 1230 CE is 0.78
Historical price for 1230 CE is as follows
On 20 Apr JINDALSTEL was trading at 1287.70. The strike last trading price was 63.25, which was 10.799999999999997 higher than the previous day. The implied volatity was 38.38, the open interest changed by -10 which decreased total open position to 75
On 17 Apr JINDALSTEL was trading at 1270.00. The strike last trading price was 48.6, which was 20.950000000000003 higher than the previous day. The implied volatity was 28.52, the open interest changed by -75 which decreased total open position to 89
On 16 Apr JINDALSTEL was trading at 1228.30. The strike last trading price was 25.8, which was 0.3500000000000014 higher than the previous day. The implied volatity was 32.87, the open interest changed by -37 which decreased total open position to 156
On 15 Apr JINDALSTEL was trading at 1221.30. The strike last trading price was 24.5, which was -3.3999999999999986 lower than the previous day. The implied volatity was 30.18, the open interest changed by 74 which increased total open position to 202
On 13 Apr JINDALSTEL was trading at 1218.50. The strike last trading price was 28.4, which was -1 lower than the previous day. The implied volatity was 32.03, the open interest changed by 25 which increased total open position to 125
On 10 Apr JINDALSTEL was trading at 1219.20. The strike last trading price was 29.35, which was 6.600000000000001 higher than the previous day. The implied volatity was 29.5, the open interest changed by 13 which increased total open position to 101
On 9 Apr JINDALSTEL was trading at 1199.60. The strike last trading price was 22.35, which was -3.2 lower than the previous day. The implied volatity was 31.7, the open interest changed by 12 which increased total open position to 86
On 8 Apr JINDALSTEL was trading at 1213.10. The strike last trading price was 26, which was 10.65 higher than the previous day. The implied volatity was 26.32, the open interest changed by 5 which increased total open position to 74
On 7 Apr JINDALSTEL was trading at 1168.20. The strike last trading price was 15.85, which was 7.3 higher than the previous day. The implied volatity was 33.57, the open interest changed by 14 which increased total open position to 69
On 6 Apr JINDALSTEL was trading at 1134.00. The strike last trading price was 8.45, which was -3.9 lower than the previous day. The implied volatity was 32.19, the open interest changed by -4 which decreased total open position to 57
On 2 Apr JINDALSTEL was trading at 1137.90. The strike last trading price was 12.3, which was 0.7 higher than the previous day. The implied volatity was 31.89, the open interest changed by 1 which increased total open position to 62
On 1 Apr JINDALSTEL was trading at 1137.40. The strike last trading price was 11.5, which was 1.45 higher than the previous day. The implied volatity was 32.01, the open interest changed by 29 which increased total open position to 62
On 30 Mar JINDALSTEL was trading at 1113.10. The strike last trading price was 10.95, which was -3.4 lower than the previous day. The implied volatity was 35.77, the open interest changed by 3 which increased total open position to 35
On 27 Mar JINDALSTEL was trading at 1131.40. The strike last trading price was 14.85, which was 0.85 higher than the previous day. The implied volatity was 33.56, the open interest changed by 31 which increased total open position to 32
On 25 Mar JINDALSTEL was trading at 1143.00. The strike last trading price was 14, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar JINDALSTEL was trading at 1120.60. The strike last trading price was 14, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar JINDALSTEL was trading at 1106.20. The strike last trading price was 14, which was -3 lower than the previous day. The implied volatity was 35.47, the open interest changed by -1 which decreased total open position to 2
On 20 Mar JINDALSTEL was trading at 1186.50. The strike last trading price was 17, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 19 Mar JINDALSTEL was trading at 1138.10. The strike last trading price was 17, which was -4 lower than the previous day. The implied volatity was 27.46, the open interest changed by 1 which increased total open position to 2
On 18 Mar JINDALSTEL was trading at 1179.20. The strike last trading price was 21, which was -57.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 17 Mar JINDALSTEL was trading at 1157.30. The strike last trading price was 21, which was -57.95 lower than the previous day. The implied volatity was 27.29, 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 78.95, which was 0 lower than the previous day. The implied volatity was 5.98, 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 78.95, which was 0 lower than the previous day. The implied volatity was 4.53, 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 78.95, 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
On 11 Mar JINDALSTEL was trading at 1187.00. The strike last trading price was 78.95, which was 0 lower than the previous day. The implied volatity was 1.9, 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 78.95, which was 0 lower than the previous day. The implied volatity was 1.8, 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 78.95, which was 0 lower than the previous day. The implied volatity was 4.21, 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 78.95, which was 0 lower than the previous day. The implied volatity was 2.13, 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 78.95, which was 0 lower than the previous day. The implied volatity was 1.73, 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 78.95, which was 0 lower than the previous day. The implied volatity was 2.89, 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 78.95, 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 78.95, 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 78.95, 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 78.95, 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 (7d) 1230 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0.01
Theta: -0.82
Gamma: 0.00429
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Apr | 1287.70 | 6 | -4.9 | 31.39 | 516 | 82 | 234 |
| 17 Apr | 1270.00 | 10.7 | -16.75 | 28.71 | 818 | 25 | 157 |
| 16 Apr | 1228.30 | 28.8 | -2.9499999999999993 | 27.58 | 430 | 75 | 125 |
| 15 Apr | 1221.30 | 31.9 | -3.450000000000003 | 29.29 | 171 | 7 | 51 |
| 13 Apr | 1218.50 | 34.15 | -0.75 | 30.42 | 119 | 24 | 46 |
| 10 Apr | 1219.20 | 34.15 | -13.399999999999999 | 28.39 | 63 | 12 | 21 |
| 9 Apr | 1199.60 | 48.4 | -13.15 | 29.03 | 71 | 6 | 6 |
| 8 Apr | 1213.10 | 61.55 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 1168.20 | 61.55 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 1134.00 | 61.55 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1137.90 | 61.55 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1137.40 | 61.55 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 1113.10 | 61.55 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1131.40 | 61.55 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1143.00 | 61.55 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1120.60 | 61.55 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1106.20 | 61.55 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1186.50 | 61.55 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1138.10 | 61.55 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1179.20 | 61.55 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1157.30 | 61.55 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1133.00 | 61.55 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1143.30 | 61.55 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1225.00 | 61.55 | 0 | 0.39 | 0 | 0 | 0 |
| 11 Mar | 1187.00 | 61.55 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1187.20 | 61.55 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1144.10 | 61.55 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1180.40 | 61.55 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1184.00 | 61.55 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1168.40 | 61.55 | 0 | 0.14 | 0 | 0 | 0 |
| 2 Mar | 1237.80 | 61.55 | 0 | 2.39 | 0 | 0 | 0 |
| 27 Feb | 1244.20 | 61.55 | 0 | 1.7 | 0 | 0 | 0 |
| 26 Feb | 1261.00 | 61.55 | 0 | 2.84 | 0 | 0 | 0 |
| 25 Feb | 1266.50 | 61.55 | 0 | 1.99 | 0 | 0 | 0 |
For Jindal Steel & Power Ltd - strike price 1230 expiring on 28APR2026
Delta for 1230 PE is -0.18
Historical price for 1230 PE is as follows
On 20 Apr JINDALSTEL was trading at 1287.70. The strike last trading price was 6, which was -4.9 lower than the previous day. The implied volatity was 31.39, the open interest changed by 82 which increased total open position to 234
On 17 Apr JINDALSTEL was trading at 1270.00. The strike last trading price was 10.7, which was -16.75 lower than the previous day. The implied volatity was 28.71, the open interest changed by 25 which increased total open position to 157
On 16 Apr JINDALSTEL was trading at 1228.30. The strike last trading price was 28.8, which was -2.9499999999999993 lower than the previous day. The implied volatity was 27.58, the open interest changed by 75 which increased total open position to 125
On 15 Apr JINDALSTEL was trading at 1221.30. The strike last trading price was 31.9, which was -3.450000000000003 lower than the previous day. The implied volatity was 29.29, the open interest changed by 7 which increased total open position to 51
On 13 Apr JINDALSTEL was trading at 1218.50. The strike last trading price was 34.15, which was -0.75 lower than the previous day. The implied volatity was 30.42, the open interest changed by 24 which increased total open position to 46
On 10 Apr JINDALSTEL was trading at 1219.20. The strike last trading price was 34.15, which was -13.399999999999999 lower than the previous day. The implied volatity was 28.39, the open interest changed by 12 which increased total open position to 21
On 9 Apr JINDALSTEL was trading at 1199.60. The strike last trading price was 48.4, which was -13.15 lower than the previous day. The implied volatity was 29.03, the open interest changed by 6 which increased total open position to 6
On 8 Apr JINDALSTEL was trading at 1213.10. The strike last trading price was 61.55, 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 61.55, 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 61.55, 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 61.55, 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 Apr JINDALSTEL was trading at 1137.40. The strike last trading price was 61.55, 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 Mar JINDALSTEL was trading at 1113.10. The strike last trading price was 61.55, 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 Mar JINDALSTEL was trading at 1131.40. The strike last trading price was 61.55, 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 Mar JINDALSTEL was trading at 1143.00. The strike last trading price was 61.55, 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 61.55, 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 61.55, 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 61.55, 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 61.55, 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 61.55, 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 61.55, 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 61.55, 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 61.55, 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 Mar JINDALSTEL was trading at 1225.00. The strike last trading price was 61.55, 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 11 Mar JINDALSTEL was trading at 1187.00. The strike last trading price was 61.55, 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 10 Mar JINDALSTEL was trading at 1187.20. The strike last trading price was 61.55, 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 61.55, 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 61.55, 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 61.55, 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 61.55, which was 0 lower than the previous day. The implied volatity was 0.14, 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 61.55, which was 0 lower than the previous day. The implied volatity was 2.39, 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 61.55, which was 0 lower than the previous day. The implied volatity was 1.7, 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 61.55, which was 0 lower than the previous day. The implied volatity was 2.84, 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 61.55, which was 0 lower than the previous day. The implied volatity was 1.99, the open interest changed by 0 which decreased total open position to 0
