Historical option data for JINDALSTEL
22 May 2026 04:10 PM IST
| JINDALSTEL 26-May-2026 (3d) 1240 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0
Theta: -0.97
Gamma: 0.00827
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 1209.90 | 2.9 | -1.15 (-28.40%) | 23.64 | 357 | -12 | 243 | |||||||||
| 21 May | 1196.80 | 4.05 | -8.15 (-66.80%) | 29.9 | 1,095 | 77 | 254 | |||||||||
| 20 May | 1223.10 | 10.7 | -4.05 (-27.46%) | 15.5 | 2,008 | -21 | 181 | |||||||||
| 19 May | 1226.30 | 14.45 | -4.95 (-25.52%) | 29.69 | 1,128 | -1 | 205 | |||||||||
| 18 May | 1231.80 | 18.9 | -1.85 (-8.92%) | 31.18 | 1,627 | -31 | 210 | |||||||||
| 15 May | 1232.00 | 20.15 | -15.2 (-43.00%) | 26.47 | 735 | 36 | 240 | |||||||||
| 14 May | 1252.80 | 35.55 | 3.1 (9.55%) | 29.94 | 569 | -37 | 206 | |||||||||
| 13 May | 1242.90 | 33.7 | 14.1 (71.94%) | 33.85 | 1,926 | -145 | 243 | |||||||||
| 12 May | 1214.30 | 21 | -7.95 (-27.46%) | 0 | 1,431 | 136 | 389 | |||||||||
| 11 May | 1232.00 | 29.6 | -10 (-25.25%) | 0 | 526 | 158 | 255 | |||||||||
| 8 May | 1248.40 | 38.25 | -8.8 (-18.70%) | 29.93 | 289 | 14 | 97 | |||||||||
| 7 May | 1258.20 | 46 | -7.65 (-14.26%) | 30.56 | 89 | 0 | 83 | |||||||||
| 6 May | 1264.30 | 53.95 | 2.6 (5.06%) | 32.68 | 173 | -17 | 86 | |||||||||
| 5 May | 1261.20 | 53.15 | 0.15 (0.28%) | 31.12 | 221 | 16 | 107 | |||||||||
| 4 May | 1261.40 | 54.85 | 14.5 (35.94%) | 30.74 | 651 | -84 | 92 | |||||||||
| 30 Apr | 1223.10 | 39.2 | -4.65 (-10.60%) | 33.44 | 616 | -14 | 162 | |||||||||
| 29 Apr | 1228.10 | 43.1 | -20.65 (-32.39%) | 35.31 | 420 | 169 | 175 | |||||||||
| 28 Apr | 1265.50 | 63.75 | 0 (0.00%) | - | 0 | 0 | 6 | |||||||||
| 27 Apr | 1278.20 | 63.75 | 0 (0.00%) | - | 0 | 0 | 6 | |||||||||
| 24 Apr | 1256.00 | 63.75 | 0 (0.00%) | 33.37 | 0 | 0 | 6 | |||||||||
| 23 Apr | 1254.50 | 63.75 | 14.75 (30.10%) | 33.37 | 2 | 1 | 5 | |||||||||
| 22 Apr | 1278.60 | 49 | -10.9 (-18.20%) | - | 0 | 0 | 4 | |||||||||
| 21 Apr | 1288.80 | 49 | -10.9 (-18.20%) | - | 0 | 0 | 4 | |||||||||
| 20 Apr | 1287.70 | 49 | -10.9 (-18.20%) | - | 0 | 0 | 4 | |||||||||
| 17 Apr | 1270.00 | 49 | -10.9 (-18.20%) | - | 0 | 0 | 4 | |||||||||
| 16 Apr | 1228.30 | 49 | 0 (0.00%) | 33.39 | 1 | 0 | 4 | |||||||||
| 15 Apr | 1221.30 | 49 | -42.15 (-46.24%) | 34.01 | 4 | 2 | 2 | |||||||||
| 13 Apr | 1218.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1219.20 | 0 | 0 (0.00%) | 1.05 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1199.60 | 91.15 | 0 (0.00%) | 1.59 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1213.10 | 91.15 | 0 (0.00%) | 0.83 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1168.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1134.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1137.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1137.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1113.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1131.40 | 91.15 | 0 (0.00%) | 4.36 | 0 | 0 | 0 | |||||||||
| 25 Mar | 1143.00 | 91.15 | 0 (0.00%) | 4.31 | 0 | 0 | 0 | |||||||||
| 24 Mar | 1120.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1106.20 | 91.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1186.50 | 91.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1138.10 | 91.15 | 0 (0.00%) | 4.13 | 0 | 0 | 0 | |||||||||
| 18 Mar | 1179.20 | 91.15 | 0 (0.00%) | 2.07 | 0 | 0 | 0 | |||||||||
| 17 Mar | 1157.30 | 91.15 | 0 (0.00%) | 3.24 | 0 | 0 | 0 | |||||||||
| 16 Mar | 1133.00 | 91.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1143.30 | 91.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1225.00 | 91.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1187.00 | 91.15 | 0 (0.00%) | 1.3 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1187.20 | 91.15 | 0 (0.00%) | 1.51 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1144.10 | 91.15 | 0 (0.00%) | 3.52 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1180.40 | 91.15 | 0 (0.00%) | 1.55 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1184.00 | 91.15 | 0 (0.00%) | 1.28 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1168.40 | 91.15 | 0 (0.00%) | 1.9 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1237.80 | 91.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1244.20 | 91.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Jindal Steel & Power Ltd - strike price 1240 expiring on 26MAY2026
Delta for 1240 CE is 0.17
Historical price for 1240 CE is as follows
On 22 May JINDALSTEL was trading at 1209.90. The strike last trading price was 2.9, which was -1.15 lower than the previous day. The implied volatity was 23.64, the open interest changed by -12 which decreased total open position to 243
On 21 May JINDALSTEL was trading at 1196.80. The strike last trading price was 4.05, which was -8.15 lower than the previous day. The implied volatity was 29.9, the open interest changed by 77 which increased total open position to 254
On 20 May JINDALSTEL was trading at 1223.10. The strike last trading price was 10.7, which was -4.05 lower than the previous day. The implied volatity was 15.5, the open interest changed by -21 which decreased total open position to 181
On 19 May JINDALSTEL was trading at 1226.30. The strike last trading price was 14.45, which was -4.95 lower than the previous day. The implied volatity was 29.69, the open interest changed by -1 which decreased total open position to 205
On 18 May JINDALSTEL was trading at 1231.80. The strike last trading price was 18.9, which was -1.85 lower than the previous day. The implied volatity was 31.18, the open interest changed by -31 which decreased total open position to 210
On 15 May JINDALSTEL was trading at 1232.00. The strike last trading price was 20.15, which was -15.2 lower than the previous day. The implied volatity was 26.47, the open interest changed by 36 which increased total open position to 240
On 14 May JINDALSTEL was trading at 1252.80. The strike last trading price was 35.55, which was 3.1 higher than the previous day. The implied volatity was 29.94, the open interest changed by -37 which decreased total open position to 206
On 13 May JINDALSTEL was trading at 1242.90. The strike last trading price was 33.7, which was 14.1 higher than the previous day. The implied volatity was 33.85, the open interest changed by -145 which decreased total open position to 243
On 12 May JINDALSTEL was trading at 1214.30. The strike last trading price was 21, which was -7.95 lower than the previous day. The implied volatity was 0, the open interest changed by 136 which increased total open position to 389
On 11 May JINDALSTEL was trading at 1232.00. The strike last trading price was 29.6, which was -10 lower than the previous day. The implied volatity was 0, the open interest changed by 158 which increased total open position to 255
On 8 May JINDALSTEL was trading at 1248.40. The strike last trading price was 38.25, which was -8.8 lower than the previous day. The implied volatity was 29.93, the open interest changed by 14 which increased total open position to 97
On 7 May JINDALSTEL was trading at 1258.20. The strike last trading price was 46, which was -7.65 lower than the previous day. The implied volatity was 30.56, the open interest changed by 0 which decreased total open position to 83
On 6 May JINDALSTEL was trading at 1264.30. The strike last trading price was 53.95, which was 2.6 higher than the previous day. The implied volatity was 32.68, the open interest changed by -17 which decreased total open position to 86
On 5 May JINDALSTEL was trading at 1261.20. The strike last trading price was 53.15, which was 0.15 higher than the previous day. The implied volatity was 31.12, the open interest changed by 16 which increased total open position to 107
On 4 May JINDALSTEL was trading at 1261.40. The strike last trading price was 54.85, which was 14.5 higher than the previous day. The implied volatity was 30.74, the open interest changed by -84 which decreased total open position to 92
On 30 Apr JINDALSTEL was trading at 1223.10. The strike last trading price was 39.2, which was -4.65 lower than the previous day. The implied volatity was 33.44, the open interest changed by -14 which decreased total open position to 162
On 29 Apr JINDALSTEL was trading at 1228.10. The strike last trading price was 43.1, which was -20.65 lower than the previous day. The implied volatity was 35.31, the open interest changed by 169 which increased total open position to 175
On 28 Apr JINDALSTEL was trading at 1265.50. The strike last trading price was 63.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 27 Apr JINDALSTEL was trading at 1278.20. The strike last trading price was 63.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 24 Apr JINDALSTEL was trading at 1256.00. The strike last trading price was 63.75, 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 6
On 23 Apr JINDALSTEL was trading at 1254.50. The strike last trading price was 63.75, which was 14.75 higher than the previous day. The implied volatity was 33.37, the open interest changed by 1 which increased total open position to 5
On 22 Apr JINDALSTEL was trading at 1278.60. The strike last trading price was 49, which was -10.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 21 Apr JINDALSTEL was trading at 1288.80. The strike last trading price was 49, which was -10.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Apr JINDALSTEL was trading at 1287.70. The strike last trading price was 49, which was -10.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Apr JINDALSTEL was trading at 1270.00. The strike last trading price was 49, which was -10.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Apr JINDALSTEL was trading at 1228.30. The strike last trading price was 49, which was 0 lower than the previous day. The implied volatity was 33.39, the open interest changed by 0 which decreased total open position to 4
On 15 Apr JINDALSTEL was trading at 1221.30. The strike last trading price was 49, which was -42.15 lower than the previous day. The implied volatity was 34.01, the open interest changed by 2 which increased total open position to 2
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 1.05, 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 91.15, which was 0 lower than the previous day. The implied volatity was 1.59, 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 91.15, which was 0 lower than the previous day. The implied volatity was 0.83, 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 -, 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 6 Apr JINDALSTEL was trading at 1134.00. 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 2 Apr JINDALSTEL was trading at 1137.90. 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 1 Apr JINDALSTEL was trading at 1137.40. 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 30 Mar JINDALSTEL was trading at 1113.10. 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 27 Mar JINDALSTEL was trading at 1131.40. The strike last trading price was 91.15, which was 0 lower than the previous day. The implied volatity was 4.36, 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 91.15, which was 0 lower than the previous day. The implied volatity was 4.31, 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 -, 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 23 Mar JINDALSTEL was trading at 1106.20. The strike last trading price was 91.15, 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 91.15, 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 91.15, which was 0 lower than the previous day. The implied volatity was 4.13, 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 91.15, which was 0 lower than the previous day. The implied volatity was 2.07, 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 91.15, which was 0 lower than the previous day. The implied volatity was 3.24, 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 91.15, 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 91.15, 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 91.15, 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 Mar JINDALSTEL was trading at 1187.00. The strike last trading price was 91.15, which was 0 lower than the previous day. The implied volatity was 1.3, 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 91.15, which was 0 lower than the previous day. The implied volatity was 1.51, 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 91.15, which was 0 lower than the previous day. The implied volatity was 3.52, 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 91.15, which was 0 lower than the previous day. The implied volatity was 1.55, 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 91.15, 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 4 Mar JINDALSTEL was trading at 1168.40. The strike last trading price was 91.15, 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 2 Mar JINDALSTEL was trading at 1237.80. The strike last trading price was 91.15, 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 91.15, 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 26-May-2026 (3d) 1240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0
Theta: -1.15
Gamma: 0.00795
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 1209.90 | 34.3 | -10.7 (-23.78%) | 28.39 | 26 | -3 | 157 |
| 21 May | 1196.80 | 45.75 | 21.75 (90.63%) | 29.89 | 96 | -11 | 161 |
| 20 May | 1223.10 | 25.9 | 0.9 (3.60%) | 23.32 | 372 | -42 | 175 |
| 19 May | 1226.30 | 25.65 | 1.65 (6.87%) | 27.13 | 311 | 6 | 218 |
| 18 May | 1231.80 | 24.8 | -2.2 (-8.15%) | 26.75 | 857 | -39 | 210 |
| 15 May | 1232.00 | 28.15 | 9.6 (51.75%) | 28.92 | 875 | -124 | 252 |
| 14 May | 1252.80 | 18.3 | -5.4 (-22.78%) | 27.53 | 1,092 | 2 | 383 |
| 13 May | 1242.90 | 22.85 | -17 (-42.66%) | 25.94 | 789 | 154 | 382 |
| 12 May | 1214.30 | 37 | 6.1 (19.74%) | 0 | 564 | 23 | 227 |
| 11 May | 1232.00 | 30.1 | 5.55 (22.61%) | 0 | 579 | 33 | 205 |
| 8 May | 1248.40 | 25.3 | 3.3 (15.00%) | 27.26 | 647 | -32 | 172 |
| 7 May | 1258.20 | 22.45 | 2.05 (10.05%) | 27.55 | 465 | 33 | 210 |
| 6 May | 1264.30 | 20.5 | -2.8 (-12.02%) | 27.45 | 380 | 15 | 178 |
| 5 May | 1261.20 | 22.05 | -2.05 (-8.51%) | 28.4 | 711 | -4 | 165 |
| 4 May | 1261.40 | 22.85 | -24.7 (-51.95%) | 29.42 | 1,155 | 33 | 168 |
| 30 Apr | 1223.10 | 46.15 | -1.05 (-2.22%) | 31.05 | 171 | -2 | 133 |
| 29 Apr | 1228.10 | 48.8 | 16.45 (50.85%) | 32.92 | 467 | 59 | 136 |
| 28 Apr | 1265.50 | 32.85 | 3 (10.05%) | 33.23 | 55 | 9 | 77 |
| 27 Apr | 1278.20 | 29.6 | -9.2 (-23.71%) | 33.83 | 46 | 3 | 63 |
| 24 Apr | 1256.00 | 38.75 | -0.05 (-0.13%) | 34.18 | 39 | -3 | 60 |
| 23 Apr | 1254.50 | 38.25 | 9.4 (32.58%) | 32.25 | 28 | 3 | 62 |
| 22 Apr | 1278.60 | 29 | 1.8 (6.62%) | 31.48 | 60 | 18 | 59 |
| 21 Apr | 1288.80 | 27.2 | -0.45 (-1.63%) | 31.56 | 60 | 26 | 39 |
| 20 Apr | 1287.70 | 28 | -7 (-20.00%) | 30.9 | 19 | -1 | 14 |
| 17 Apr | 1270.00 | 35.45 | -16.65 (-31.96%) | 31.55 | 9 | 6 | 14 |
| 16 Apr | 1228.30 | 52.1 | -25.3 (-32.69%) | 28.04 | 8 | 7 | 7 |
| 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 | 0 | 0 |
| 9 Apr | 1199.60 | 77.4 | 0 (0.00%) | 0.35 | 0 | 0 | 0 |
| 8 Apr | 1213.10 | 77.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1168.20 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 1134.00 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 1137.90 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 1137.40 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 1113.10 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 1131.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 Mar | 1143.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 1120.60 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 1106.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 1186.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 1138.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 1179.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 1157.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 1133.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 1143.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 1225.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 1187.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Mar | 1187.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Mar | 1144.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 1180.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 Mar | 1184.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 1168.40 | 0 | 0 (0.00%) | 1.26 | 0 | 0 | 0 |
| 2 Mar | 1237.80 | 0 | 0 (0.00%) | 1.26 | 0 | 0 | 0 |
| 27 Feb | 1244.20 | 0 | 0 (0.00%) | 1.72 | 0 | 0 | 0 |
For Jindal Steel & Power Ltd - strike price 1240 expiring on 26MAY2026
Delta for 1240 PE is -0.78
Historical price for 1240 PE is as follows
On 22 May JINDALSTEL was trading at 1209.90. The strike last trading price was 34.3, which was -10.7 lower than the previous day. The implied volatity was 28.39, the open interest changed by -3 which decreased total open position to 157
On 21 May JINDALSTEL was trading at 1196.80. The strike last trading price was 45.75, which was 21.75 higher than the previous day. The implied volatity was 29.89, the open interest changed by -11 which decreased total open position to 161
On 20 May JINDALSTEL was trading at 1223.10. The strike last trading price was 25.9, which was 0.9 higher than the previous day. The implied volatity was 23.32, the open interest changed by -42 which decreased total open position to 175
On 19 May JINDALSTEL was trading at 1226.30. The strike last trading price was 25.65, which was 1.65 higher than the previous day. The implied volatity was 27.13, the open interest changed by 6 which increased total open position to 218
On 18 May JINDALSTEL was trading at 1231.80. The strike last trading price was 24.8, which was -2.2 lower than the previous day. The implied volatity was 26.75, the open interest changed by -39 which decreased total open position to 210
On 15 May JINDALSTEL was trading at 1232.00. The strike last trading price was 28.15, which was 9.6 higher than the previous day. The implied volatity was 28.92, the open interest changed by -124 which decreased total open position to 252
On 14 May JINDALSTEL was trading at 1252.80. The strike last trading price was 18.3, which was -5.4 lower than the previous day. The implied volatity was 27.53, the open interest changed by 2 which increased total open position to 383
On 13 May JINDALSTEL was trading at 1242.90. The strike last trading price was 22.85, which was -17 lower than the previous day. The implied volatity was 25.94, the open interest changed by 154 which increased total open position to 382
On 12 May JINDALSTEL was trading at 1214.30. The strike last trading price was 37, which was 6.1 higher than the previous day. The implied volatity was 0, the open interest changed by 23 which increased total open position to 227
On 11 May JINDALSTEL was trading at 1232.00. The strike last trading price was 30.1, which was 5.55 higher than the previous day. The implied volatity was 0, the open interest changed by 33 which increased total open position to 205
On 8 May JINDALSTEL was trading at 1248.40. The strike last trading price was 25.3, which was 3.3 higher than the previous day. The implied volatity was 27.26, the open interest changed by -32 which decreased total open position to 172
On 7 May JINDALSTEL was trading at 1258.20. The strike last trading price was 22.45, which was 2.05 higher than the previous day. The implied volatity was 27.55, the open interest changed by 33 which increased total open position to 210
On 6 May JINDALSTEL was trading at 1264.30. The strike last trading price was 20.5, which was -2.8 lower than the previous day. The implied volatity was 27.45, the open interest changed by 15 which increased total open position to 178
On 5 May JINDALSTEL was trading at 1261.20. The strike last trading price was 22.05, which was -2.05 lower than the previous day. The implied volatity was 28.4, the open interest changed by -4 which decreased total open position to 165
On 4 May JINDALSTEL was trading at 1261.40. The strike last trading price was 22.85, which was -24.7 lower than the previous day. The implied volatity was 29.42, the open interest changed by 33 which increased total open position to 168
On 30 Apr JINDALSTEL was trading at 1223.10. The strike last trading price was 46.15, which was -1.05 lower than the previous day. The implied volatity was 31.05, the open interest changed by -2 which decreased total open position to 133
On 29 Apr JINDALSTEL was trading at 1228.10. The strike last trading price was 48.8, which was 16.45 higher than the previous day. The implied volatity was 32.92, the open interest changed by 59 which increased total open position to 136
On 28 Apr JINDALSTEL was trading at 1265.50. The strike last trading price was 32.85, which was 3 higher than the previous day. The implied volatity was 33.23, the open interest changed by 9 which increased total open position to 77
On 27 Apr JINDALSTEL was trading at 1278.20. The strike last trading price was 29.6, which was -9.2 lower than the previous day. The implied volatity was 33.83, the open interest changed by 3 which increased total open position to 63
On 24 Apr JINDALSTEL was trading at 1256.00. The strike last trading price was 38.75, which was -0.05 lower than the previous day. The implied volatity was 34.18, the open interest changed by -3 which decreased total open position to 60
On 23 Apr JINDALSTEL was trading at 1254.50. The strike last trading price was 38.25, which was 9.4 higher than the previous day. The implied volatity was 32.25, the open interest changed by 3 which increased total open position to 62
On 22 Apr JINDALSTEL was trading at 1278.60. The strike last trading price was 29, which was 1.8 higher than the previous day. The implied volatity was 31.48, the open interest changed by 18 which increased total open position to 59
On 21 Apr JINDALSTEL was trading at 1288.80. The strike last trading price was 27.2, which was -0.45 lower than the previous day. The implied volatity was 31.56, the open interest changed by 26 which increased total open position to 39
On 20 Apr JINDALSTEL was trading at 1287.70. The strike last trading price was 28, which was -7 lower than the previous day. The implied volatity was 30.9, the open interest changed by -1 which decreased total open position to 14
On 17 Apr JINDALSTEL was trading at 1270.00. The strike last trading price was 35.45, which was -16.65 lower than the previous day. The implied volatity was 31.55, the open interest changed by 6 which increased total open position to 14
On 16 Apr JINDALSTEL was trading at 1228.30. The strike last trading price was 52.1, which was -25.3 lower than the previous day. The implied volatity was 28.04, the open interest changed by 7 which increased total open position to 7
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 -, 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 77.4, which was 0 lower than the previous day. The implied volatity was 0.35, 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 77.4, 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 -, 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 6 Apr JINDALSTEL was trading at 1134.00. 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 2 Apr JINDALSTEL was trading at 1137.90. 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 1 Apr JINDALSTEL was trading at 1137.40. 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 30 Mar JINDALSTEL was trading at 1113.10. 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 27 Mar JINDALSTEL was trading at 1131.40. 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 25 Mar JINDALSTEL was trading at 1143.00. 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 24 Mar JINDALSTEL was trading at 1120.60. 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 23 Mar JINDALSTEL was trading at 1106.20. 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 20 Mar JINDALSTEL was trading at 1186.50. 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 19 Mar JINDALSTEL was trading at 1138.10. 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 Mar JINDALSTEL was trading at 1179.20. 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 17 Mar JINDALSTEL was trading at 1157.30. 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 16 Mar JINDALSTEL was trading at 1133.00. 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 13 Mar JINDALSTEL was trading at 1143.30. 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 12 Mar JINDALSTEL was trading at 1225.00. 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 11 Mar JINDALSTEL was trading at 1187.00. 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 10 Mar JINDALSTEL was trading at 1187.20. 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 9 Mar JINDALSTEL was trading at 1144.10. 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 6 Mar JINDALSTEL was trading at 1180.40. 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 5 Mar JINDALSTEL was trading at 1184.00. 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 Mar JINDALSTEL was trading at 1168.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.26, 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 0, which was 0 lower than the previous day. The implied volatity was 1.26, 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 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
