JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
11 May 2026 04:10 PM IST
| JINDALSTEL 26-May-2026 (15d) 1230 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 May | 1232.00 | 34.9 | -10.899999999999999 (-23.80%) | 0 | 120 | 20 | 139 | |||||||||
| 8 May | 1248.40 | 44 | -11.600000000000001 (-20.86%) | 30.23 | 99 | 16 | 119 | |||||||||
| 7 May | 1258.20 | 55.6 | -5.049999999999997 (-8.33%) | 31.35 | 40 | -3 | 103 | |||||||||
| 6 May | 1264.30 | 60.65 | 4.699999999999996 (8.40%) | 33.17 | 56 | -4 | 107 | |||||||||
| 5 May | 1261.20 | 56.35 | -2.8500000000000014 (-4.81%) | 31.26 | 90 | -22 | 114 | |||||||||
| 4 May | 1261.40 | 61 | 17.1 (38.95%) | 30.63 | 507 | 64 | 138 | |||||||||
| 30 Apr | 1223.10 | 44.1 | -4.699999999999996 (-9.63%) | 33.65 | 728 | 205 | 279 | |||||||||
| 29 Apr | 1228.10 | 48 | -23.299999999999997 (-32.68%) | 34.31 | 150 | 64 | 71 | |||||||||
| 28 Apr | 1265.50 | 71.3 | -4.049999999999997 (-5.37%) | 35.05 | 8 | 1 | 3 | |||||||||
| 27 Apr | 1278.20 | 75.35 | -13.5 (-15.19%) | - | 0 | 0 | 2 | |||||||||
| 24 Apr | 1256.00 | 75.35 | -13.5 (-15.19%) | - | 0 | 0 | 2 | |||||||||
| 23 Apr | 1254.50 | 75.35 | -13.5 (-15.19%) | - | 0 | 0 | 2 | |||||||||
| 22 Apr | 1278.60 | 75.35 | -13.5 (-15.19%) | - | 0 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 21 Apr | 1288.80 | 75.35 | -13.5 (-15.19%) | - | 0 | 0 | 2 | |||||||||
| 20 Apr | 1287.70 | 75.35 | -13.5 (-15.19%) | - | 0 | 0 | 2 | |||||||||
| 17 Apr | 1270.00 | 75.35 | 20.349999999999994 (37.00%) | 25.12 | 2 | 1 | 3 | |||||||||
| 16 Apr | 1228.30 | 55 | 0 (0.00%) | 33.37 | 1 | 0 | 2 | |||||||||
| 15 Apr | 1221.30 | 55 | -1 (-1.79%) | 33.42 | 2 | 1 | 2 | |||||||||
| 13 Apr | 1218.50 | 56 | 0 (0.00%) | 32.53 | 0 | 0 | 1 | |||||||||
| 10 Apr | 1219.20 | 56 | 26.4 (89.19%) | 32.53 | 4 | 2 | 2 | |||||||||
| 9 Apr | 1199.60 | 29.6 | 0 (0.00%) | 1.29 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1213.10 | 29.6 | 0 (0.00%) | 0.15 | 0 | 0 | 0 | |||||||||
For Jindal Steel & Power Ltd - strike price 1230 expiring on 26MAY2026
Delta for 1230 CE is 0
Historical price for 1230 CE is as follows
On 11 May JINDALSTEL was trading at 1232.00. The strike last trading price was 34.9, which was -10.899999999999999 lower than the previous day. The implied volatity was 0, the open interest changed by 20 which increased total open position to 139
On 8 May JINDALSTEL was trading at 1248.40. The strike last trading price was 44, which was -11.600000000000001 lower than the previous day. The implied volatity was 30.23, the open interest changed by 16 which increased total open position to 119
On 7 May JINDALSTEL was trading at 1258.20. The strike last trading price was 55.6, which was -5.049999999999997 lower than the previous day. The implied volatity was 31.35, the open interest changed by -3 which decreased total open position to 103
On 6 May JINDALSTEL was trading at 1264.30. The strike last trading price was 60.65, which was 4.699999999999996 higher than the previous day. The implied volatity was 33.17, the open interest changed by -4 which decreased total open position to 107
On 5 May JINDALSTEL was trading at 1261.20. The strike last trading price was 56.35, which was -2.8500000000000014 lower than the previous day. The implied volatity was 31.26, the open interest changed by -22 which decreased total open position to 114
On 4 May JINDALSTEL was trading at 1261.40. The strike last trading price was 61, which was 17.1 higher than the previous day. The implied volatity was 30.63, the open interest changed by 64 which increased total open position to 138
On 30 Apr JINDALSTEL was trading at 1223.10. The strike last trading price was 44.1, which was -4.699999999999996 lower than the previous day. The implied volatity was 33.65, the open interest changed by 205 which increased total open position to 279
On 29 Apr JINDALSTEL was trading at 1228.10. The strike last trading price was 48, which was -23.299999999999997 lower than the previous day. The implied volatity was 34.31, the open interest changed by 64 which increased total open position to 71
On 28 Apr JINDALSTEL was trading at 1265.50. The strike last trading price was 71.3, which was -4.049999999999997 lower than the previous day. The implied volatity was 35.05, the open interest changed by 1 which increased total open position to 3
On 27 Apr JINDALSTEL was trading at 1278.20. The strike last trading price was 75.35, which was -13.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Apr JINDALSTEL was trading at 1256.00. The strike last trading price was 75.35, which was -13.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Apr JINDALSTEL was trading at 1254.50. The strike last trading price was 75.35, which was -13.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Apr JINDALSTEL was trading at 1278.60. The strike last trading price was 75.35, which was -13.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr JINDALSTEL was trading at 1288.80. The strike last trading price was 75.35, which was -13.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Apr JINDALSTEL was trading at 1287.70. The strike last trading price was 75.35, which was -13.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr JINDALSTEL was trading at 1270.00. The strike last trading price was 75.35, which was 20.349999999999994 higher than the previous day. The implied volatity was 25.12, the open interest changed by 1 which increased total open position to 3
On 16 Apr JINDALSTEL was trading at 1228.30. The strike last trading price was 55, which was 0 lower than the previous day. The implied volatity was 33.37, the open interest changed by 0 which decreased total open position to 2
On 15 Apr JINDALSTEL was trading at 1221.30. The strike last trading price was 55, which was -1 lower than the previous day. The implied volatity was 33.42, the open interest changed by 1 which increased total open position to 2
On 13 Apr JINDALSTEL was trading at 1218.50. The strike last trading price was 56, which was 0 lower than the previous day. The implied volatity was 32.53, the open interest changed by 0 which decreased total open position to 1
On 10 Apr JINDALSTEL was trading at 1219.20. The strike last trading price was 56, which was 26.4 higher than the previous day. The implied volatity was 32.53, the open interest changed by 2 which increased total open position to 2
On 9 Apr JINDALSTEL was trading at 1199.60. The strike last trading price was 29.6, 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 8 Apr JINDALSTEL was trading at 1213.10. The strike last trading price was 29.6, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
| JINDALSTEL 26-May-2026 (15d) 1230 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0.01
Theta: -0.85
Gamma: 0.00528
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 May | 1232.00 | 26 | 5.350000000000001 (25.91%) | 29.57 | 610 | -60 | 198 |
| 8 May | 1248.40 | 20.85 | 2.5 (13.62%) | 27.13 | 569 | 37 | 262 |
| 7 May | 1258.20 | 18.9 | 2.049999999999997 (12.17%) | 27.84 | 295 | -20 | 225 |
| 6 May | 1264.30 | 16.9 | -2.900000000000002 (-14.65%) | 27.76 | 318 | 11 | 245 |
| 5 May | 1261.20 | 18.95 | -1.5500000000000007 (-7.56%) | 28.88 | 519 | -15 | 236 |
| 4 May | 1261.40 | 19.55 | -22.900000000000002 (-53.95%) | 29.68 | 1,286 | 189 | 252 |
| 30 Apr | 1223.10 | 41.9 | -0.5500000000000043 (-1.30%) | 31.88 | 509 | 238 | 301 |
| 29 Apr | 1228.10 | 44.2 | 16.150000000000002 (57.58%) | 33.66 | 177 | 43 | 61 |
| 28 Apr | 1265.50 | 28.05 | -5.099999999999998 (-15.38%) | 32.66 | 13 | -2 | 19 |
| 27 Apr | 1278.20 | 32.65 | 32.65 (-3.97%) | 32.17 | 0 | 0 | 21 |
| 24 Apr | 1256.00 | 32.65 | -1.3500000000000014 (-3.97%) | 32.17 | 6 | 0 | 22 |
| 23 Apr | 1254.50 | 33.8 | 7.849999999999998 (30.25%) | 32.25 | 18 | 15 | 21 |
| 22 Apr | 1278.60 | 25.95 | 25.95 (0.58%) | 34.34 | 0 | 0 | 6 |
| 21 Apr | 1288.80 | 25.95 | 0.14999999999999858 (0.58%) | 34.34 | 1 | 0 | 5 |
| 20 Apr | 1287.70 | 24.45 | -5 (-16.98%) | 30.46 | 2 | 1 | 6 |
| 17 Apr | 1270.00 | 29.45 | -103.45 (-77.84%) | 29.36 | 5 | 0 | 0 |
| 16 Apr | 1228.30 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1221.30 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1218.50 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1219.20 | 0 | 0 (0.00%) | 0.14 | 0 | 0 | 0 |
| 9 Apr | 1199.60 | 132.9 | 0 (0.00%) | 0.18 | 0 | 0 | 0 |
| 8 Apr | 1213.10 | 132.9 | 0 (0.00%) | 0.07 | 0 | 0 | 0 |
For Jindal Steel & Power Ltd - strike price 1230 expiring on 26MAY2026
Delta for 1230 PE is -0.45
Historical price for 1230 PE is as follows
On 11 May JINDALSTEL was trading at 1232.00. The strike last trading price was 26, which was 5.350000000000001 higher than the previous day. The implied volatity was 29.57, the open interest changed by -60 which decreased total open position to 198
On 8 May JINDALSTEL was trading at 1248.40. The strike last trading price was 20.85, which was 2.5 higher than the previous day. The implied volatity was 27.13, the open interest changed by 37 which increased total open position to 262
On 7 May JINDALSTEL was trading at 1258.20. The strike last trading price was 18.9, which was 2.049999999999997 higher than the previous day. The implied volatity was 27.84, the open interest changed by -20 which decreased total open position to 225
On 6 May JINDALSTEL was trading at 1264.30. The strike last trading price was 16.9, which was -2.900000000000002 lower than the previous day. The implied volatity was 27.76, the open interest changed by 11 which increased total open position to 245
On 5 May JINDALSTEL was trading at 1261.20. The strike last trading price was 18.95, which was -1.5500000000000007 lower than the previous day. The implied volatity was 28.88, the open interest changed by -15 which decreased total open position to 236
On 4 May JINDALSTEL was trading at 1261.40. The strike last trading price was 19.55, which was -22.900000000000002 lower than the previous day. The implied volatity was 29.68, the open interest changed by 189 which increased total open position to 252
On 30 Apr JINDALSTEL was trading at 1223.10. The strike last trading price was 41.9, which was -0.5500000000000043 lower than the previous day. The implied volatity was 31.88, the open interest changed by 238 which increased total open position to 301
On 29 Apr JINDALSTEL was trading at 1228.10. The strike last trading price was 44.2, which was 16.150000000000002 higher than the previous day. The implied volatity was 33.66, the open interest changed by 43 which increased total open position to 61
On 28 Apr JINDALSTEL was trading at 1265.50. The strike last trading price was 28.05, which was -5.099999999999998 lower than the previous day. The implied volatity was 32.66, the open interest changed by -2 which decreased total open position to 19
On 27 Apr JINDALSTEL was trading at 1278.20. The strike last trading price was 32.65, which was 32.65 higher than the previous day. The implied volatity was 32.17, the open interest changed by 0 which decreased total open position to 21
On 24 Apr JINDALSTEL was trading at 1256.00. The strike last trading price was 32.65, which was -1.3500000000000014 lower than the previous day. The implied volatity was 32.17, the open interest changed by 0 which decreased total open position to 22
On 23 Apr JINDALSTEL was trading at 1254.50. The strike last trading price was 33.8, which was 7.849999999999998 higher than the previous day. The implied volatity was 32.25, the open interest changed by 15 which increased total open position to 21
On 22 Apr JINDALSTEL was trading at 1278.60. The strike last trading price was 25.95, which was 25.95 higher than the previous day. The implied volatity was 34.34, the open interest changed by 0 which decreased total open position to 6
On 21 Apr JINDALSTEL was trading at 1288.80. The strike last trading price was 25.95, which was 0.14999999999999858 higher than the previous day. The implied volatity was 34.34, the open interest changed by 0 which decreased total open position to 5
On 20 Apr JINDALSTEL was trading at 1287.70. The strike last trading price was 24.45, which was -5 lower than the previous day. The implied volatity was 30.46, the open interest changed by 1 which increased total open position to 6
On 17 Apr JINDALSTEL was trading at 1270.00. The strike last trading price was 29.45, which was -103.45 lower than the previous day. The implied volatity was 29.36, the open interest changed by 0 which decreased total open position to 0
On 16 Apr JINDALSTEL was trading at 1228.30. 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 15 Apr JINDALSTEL was trading at 1221.30. 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 13 Apr JINDALSTEL was trading at 1218.50. 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 10 Apr JINDALSTEL was trading at 1219.20. The strike last trading price was 0, 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 9 Apr JINDALSTEL was trading at 1199.60. The strike last trading price was 132.9, 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 8 Apr JINDALSTEL was trading at 1213.10. The strike last trading price was 132.9, 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
