Historical option data for JINDALSTEL
27 May 2026 04:10 PM IST
| JINDALSTEL 30-Jun-2026 (33d) 1230 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0.01
Theta: -0.61
Gamma: 0.00428
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 May | 1220.60 | 36.8 | -0.55 (-1.47%) | 24.81 | 969 | 59 | 105 | |||||||||
| 26 May | 1222.90 | 38.85 | 2.25 (6.15%) | 25.65 | 32 | 7 | 44 | |||||||||
| 25 May | 1212.30 | 36.6 | 3.8 (11.59%) | 27.43 | 41 | 0 | 7 | |||||||||
| 22 May | 1209.90 | 32.8 | 1.8 (5.81%) | 24.73 | 2 | 1 | 8 | |||||||||
| 21 May | 1196.80 | 30.9 | -14.1 (-31.33%) | 26.6 | 6 | 5 | 6 | |||||||||
| 20 May | 1223.10 | 45 | -59 (-56.73%) | 21.47 | 1 | 1 | 1 | |||||||||
| 18 May | 1231.80 | 0 | -103.7 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1232.00 | 0 | -103.7 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1252.80 | 0 | -103.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1242.90 | 0 | -103.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1214.30 | 0 | -103.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1232.00 | 0 | -103.7 (-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 | |||||||||
For Jindal Steel & Power Ltd - strike price 1230 expiring on 30JUN2026
Delta for 1230 CE is 0.51
Historical price for 1230 CE is as follows
On 27 May JINDALSTEL was trading at 1220.60. The strike last trading price was 36.8, which was -0.55 lower than the previous day. The implied volatity was 24.81, the open interest changed by 59 which increased total open position to 105
On 26 May JINDALSTEL was trading at 1222.90. The strike last trading price was 38.85, which was 2.25 higher than the previous day. The implied volatity was 25.65, the open interest changed by 7 which increased total open position to 44
On 25 May JINDALSTEL was trading at 1212.30. The strike last trading price was 36.6, which was 3.8 higher than the previous day. The implied volatity was 27.43, the open interest changed by 0 which decreased total open position to 7
On 22 May JINDALSTEL was trading at 1209.90. The strike last trading price was 32.8, which was 1.8 higher than the previous day. The implied volatity was 24.73, the open interest changed by 1 which increased total open position to 8
On 21 May JINDALSTEL was trading at 1196.80. The strike last trading price was 30.9, which was -14.1 lower than the previous day. The implied volatity was 26.6, the open interest changed by 5 which increased total open position to 6
On 20 May JINDALSTEL was trading at 1223.10. The strike last trading price was 45, which was -59 lower than the previous day. The implied volatity was 21.47, the open interest changed by 1 which increased total open position to 1
On 18 May JINDALSTEL was trading at 1231.80. The strike last trading price was 0, which was -103.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May JINDALSTEL was trading at 1232.00. The strike last trading price was 0, which was -103.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May JINDALSTEL was trading at 1252.80. The strike last trading price was 0, which was -103.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May JINDALSTEL was trading at 1242.90. The strike last trading price was 0, which was -103.7 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 -103.7 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 -103.7 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
| JINDALSTEL 30-Jun-2026 (33d) 1230 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0.01
Theta: -0.37
Gamma: 0.0048
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 May | 1220.60 | 33.5 | -0.4 (-1.18%) | 22.17 | 701 | 108 | 149 |
| 26 May | 1222.90 | 33.7 | -6 (-15.11%) | 22.96 | 3 | 0 | 41 |
| 25 May | 1212.30 | 39.7 | -13.6 (-25.52%) | 21.98 | 46 | 40 | 41 |
| 22 May | 1209.90 | 53.3 | 53.3 (19.24%) | 24.44 | 2 | 0 | 1 |
| 21 May | 1196.80 | 53.3 | 8.6 (19.24%) | 24.44 | 2 | 0 | 1 |
| 20 May | 1223.10 | 44.7 | -11.25 (-20.11%) | 32.12 | 1 | 0 | 0 |
| 18 May | 1231.80 | 0 | -55.95 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1232.00 | 0 | -55.95 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1252.80 | 0 | -55.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1242.90 | 0 | -55.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1214.30 | 0 | -55.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1232.00 | 0 | -55.95 (-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 |
For Jindal Steel & Power Ltd - strike price 1230 expiring on 30JUN2026
Delta for 1230 PE is -0.49
Historical price for 1230 PE is as follows
On 27 May JINDALSTEL was trading at 1220.60. The strike last trading price was 33.5, which was -0.4 lower than the previous day. The implied volatity was 22.17, the open interest changed by 108 which increased total open position to 149
On 26 May JINDALSTEL was trading at 1222.90. The strike last trading price was 33.7, which was -6 lower than the previous day. The implied volatity was 22.96, the open interest changed by 0 which decreased total open position to 41
On 25 May JINDALSTEL was trading at 1212.30. The strike last trading price was 39.7, which was -13.6 lower than the previous day. The implied volatity was 21.98, the open interest changed by 40 which increased total open position to 41
On 22 May JINDALSTEL was trading at 1209.90. The strike last trading price was 53.3, which was 53.3 higher than the previous day. The implied volatity was 24.44, the open interest changed by 0 which decreased total open position to 1
On 21 May JINDALSTEL was trading at 1196.80. The strike last trading price was 53.3, which was 8.6 higher than the previous day. The implied volatity was 24.44, the open interest changed by 0 which decreased total open position to 1
On 20 May JINDALSTEL was trading at 1223.10. The strike last trading price was 44.7, which was -11.25 lower than the previous day. The implied volatity was 32.12, the open interest changed by 0 which decreased total open position to 0
On 18 May JINDALSTEL was trading at 1231.80. The strike last trading price was 0, which was -55.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May JINDALSTEL was trading at 1232.00. The strike last trading price was 0, which was -55.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May JINDALSTEL was trading at 1252.80. The strike last trading price was 0, which was -55.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May JINDALSTEL was trading at 1242.90. The strike last trading price was 0, which was -55.95 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 -55.95 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 -55.95 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
