Historical option data for JINDALSTEL
11 Jun 2026 04:12 PM IST
| JINDALSTEL 30-Jun-2026 (18d) 1240 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0
Theta: -0.33
Gamma: 0.00211
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 1121.30 | 2.9 | -0.1 (-3.33%) | 28.86 | 179 | 60 | 579 | |||||||||
| 10 Jun | 1121.10 | 3.5 | -2.5 (-41.67%) | 30.26 | 709 | 91 | 522 | |||||||||
| 9 Jun | 1149.90 | 6 | -2 (-25.00%) | 27.9 | 76 | 1 | 430 | |||||||||
| 8 Jun | 1156.30 | 7.8 | -5.2 (-40.00%) | 29.31 | 140 | 30 | 429 | |||||||||
| 5 Jun | 1181.30 | 12.5 | -5.9 (-32.07%) | 25.52 | 278 | 59 | 399 | |||||||||
| 4 Jun | 1197.20 | 18.8 | -8.35 (-30.76%) | 26.82 | 154 | 28 | 339 | |||||||||
| 3 Jun | 1211.30 | 27 | 3.55 (15.14%) | 27.93 | 100 | -2 | 312 | |||||||||
| 2 Jun | 1203.40 | 23.7 | -1.05 (-4.24%) | 27.79 | 154 | 5 | 313 | |||||||||
| 1 Jun | 1209.80 | 25.25 | -2.75 (-9.82%) | 26.22 | 264 | 24 | 306 | |||||||||
| 29 May | 1207.20 | 27 | -4.45 (-14.15%) | 26.93 | 381 | 80 | 282 | |||||||||
| 27 May | 1220.60 | 31.9 | 0.05 (0.16%) | 24.79 | 1,447 | 144 | 203 | |||||||||
| 26 May | 1222.90 | 33.65 | 7.65 (29.42%) | 25.04 | 74 | 48 | 60 | |||||||||
| 25 May | 1212.30 | 26 | 0 (0.00%) | 25.03 | 2 | 0 | 12 | |||||||||
| 22 May | 1209.90 | 26 | -2 (-7.14%) | 25.03 | 2 | 1 | 12 | |||||||||
| 21 May | 1196.80 | 28.1 | -23.9 (-45.96%) | 26.95 | 8 | 5 | 10 | |||||||||
| 20 May | 1223.10 | 52 | 0 (0.00%) | - | 4 | 0 | 5 | |||||||||
| 19 May | 1226.30 | 52 | 0 (0.00%) | - | 4 | 0 | 5 | |||||||||
| 18 May | 1231.80 | 52 | 0 (0.00%) | - | 4 | 0 | 5 | |||||||||
| 15 May | 1232.00 | 52 | 0 (0.00%) | - | 0 | 0 | 5 | |||||||||
| 14 May | 1252.80 | 52 | 0 (0.00%) | 0 | 0 | 0 | 5 | |||||||||
| 13 May | 1242.90 | 52 | -7.95 (-13.26%) | 0 | 4 | 4 | 5 | |||||||||
| 12 May | 1214.30 | 59.95 | 14.3 (31.33%) | 37.53 | 1 | 1 | 1 | |||||||||
| 11 May | 1232.00 | 0 | -45.65 (-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%) | 0.69 | 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 1240 expiring on 30JUN2026
Delta for 1240 CE is 0.09
Historical price for 1240 CE is as follows
On 11 Jun JINDALSTEL was trading at 1121.30. The strike last trading price was 2.9, which was -0.1 lower than the previous day. The implied volatity was 28.86, the open interest changed by 60 which increased total open position to 579
On 10 Jun JINDALSTEL was trading at 1121.10. The strike last trading price was 3.5, which was -2.5 lower than the previous day. The implied volatity was 30.26, the open interest changed by 91 which increased total open position to 522
On 9 Jun JINDALSTEL was trading at 1149.90. The strike last trading price was 6, which was -2 lower than the previous day. The implied volatity was 27.9, the open interest changed by 1 which increased total open position to 430
On 8 Jun JINDALSTEL was trading at 1156.30. The strike last trading price was 7.8, which was -5.2 lower than the previous day. The implied volatity was 29.31, the open interest changed by 30 which increased total open position to 429
On 5 Jun JINDALSTEL was trading at 1181.30. The strike last trading price was 12.5, which was -5.9 lower than the previous day. The implied volatity was 25.52, the open interest changed by 59 which increased total open position to 399
On 4 Jun JINDALSTEL was trading at 1197.20. The strike last trading price was 18.8, which was -8.35 lower than the previous day. The implied volatity was 26.82, the open interest changed by 28 which increased total open position to 339
On 3 Jun JINDALSTEL was trading at 1211.30. The strike last trading price was 27, which was 3.55 higher than the previous day. The implied volatity was 27.93, the open interest changed by -2 which decreased total open position to 312
On 2 Jun JINDALSTEL was trading at 1203.40. The strike last trading price was 23.7, which was -1.05 lower than the previous day. The implied volatity was 27.79, the open interest changed by 5 which increased total open position to 313
On 1 Jun JINDALSTEL was trading at 1209.80. The strike last trading price was 25.25, which was -2.75 lower than the previous day. The implied volatity was 26.22, the open interest changed by 24 which increased total open position to 306
On 29 May JINDALSTEL was trading at 1207.20. The strike last trading price was 27, which was -4.45 lower than the previous day. The implied volatity was 26.93, the open interest changed by 80 which increased total open position to 282
On 27 May JINDALSTEL was trading at 1220.60. The strike last trading price was 31.9, which was 0.05 higher than the previous day. The implied volatity was 24.79, the open interest changed by 144 which increased total open position to 203
On 26 May JINDALSTEL was trading at 1222.90. The strike last trading price was 33.65, which was 7.65 higher than the previous day. The implied volatity was 25.04, the open interest changed by 48 which increased total open position to 60
On 25 May JINDALSTEL was trading at 1212.30. The strike last trading price was 26, which was 0 lower than the previous day. The implied volatity was 25.03, the open interest changed by 0 which decreased total open position to 12
On 22 May JINDALSTEL was trading at 1209.90. The strike last trading price was 26, which was -2 lower than the previous day. The implied volatity was 25.03, the open interest changed by 1 which increased total open position to 12
On 21 May JINDALSTEL was trading at 1196.80. The strike last trading price was 28.1, which was -23.9 lower than the previous day. The implied volatity was 26.95, the open interest changed by 5 which increased total open position to 10
On 20 May JINDALSTEL was trading at 1223.10. The strike last trading price was 52, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 May JINDALSTEL was trading at 1226.30. The strike last trading price was 52, which was 0 lower than the previous day. The implied volatity was -, 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 52, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 15 May JINDALSTEL was trading at 1232.00. The strike last trading price was 52, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 14 May JINDALSTEL was trading at 1252.80. The strike last trading price was 52, 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 5
On 13 May JINDALSTEL was trading at 1242.90. The strike last trading price was 52, which was -7.95 lower than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 5
On 12 May JINDALSTEL was trading at 1214.30. The strike last trading price was 59.95, which was 14.3 higher than the previous day. The implied volatity was 37.53, the open interest changed by 1 which increased total open position to 1
On 11 May JINDALSTEL was trading at 1232.00. The strike last trading price was 0, which was -45.65 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 0.69, 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
| JINDALSTEL 30-Jun-2026 (18d) 1240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.92
Vega: 0
Theta: -0.12
Gamma: 0.00196
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 1121.30 | 117 | 31.45 (36.76%) | 29.07 | 1 | 0 | 146 |
| 10 Jun | 1121.10 | 85.55 | 85.55 (2.82%) | 19.61 | 12 | 0 | 146 |
| 9 Jun | 1149.90 | 85.55 | 2.35 (2.82%) | 19.61 | 12 | -6 | 144 |
| 8 Jun | 1156.30 | 84.4 | 40.2 (90.95%) | 24.82 | 8 | 3 | 149 |
| 5 Jun | 1181.30 | 44.2 | 44.2 | - | 5 | 0 | 146 |
| 4 Jun | 1197.20 | 44.2 | 44.2 (1.03%) | 21.77 | 5 | 0 | 146 |
| 3 Jun | 1211.30 | 44.2 | 0.45 (1.03%) | 21.77 | 5 | 1 | 147 |
| 2 Jun | 1203.40 | 43.75 | -3.05 (-6.52%) | 21.74 | 31 | -5 | 146 |
| 1 Jun | 1209.80 | 46.8 | 46.8 (11.17%) | 28.22 | 208 | 0 | 151 |
| 29 May | 1207.20 | 44.8 | 4.5 (11.17%) | 28.22 | 208 | 24 | 151 |
| 27 May | 1220.60 | 38.85 | -6.35 (-14.05%) | 22.15 | 444 | 104 | 127 |
| 26 May | 1222.90 | 45.2 | -13.8 (-23.39%) | 23.86 | 19 | 11 | 25 |
| 25 May | 1212.30 | 59 | 59 | - | 2 | 0 | 14 |
| 22 May | 1209.90 | 59 | 59 (31.11%) | 24.03 | 2 | 0 | 14 |
| 21 May | 1196.80 | 59 | 14 (31.11%) | 24.03 | 2 | 1 | 14 |
| 20 May | 1223.10 | 45 | -3.5 (-7.22%) | 25.78 | 14 | 6 | 11 |
| 19 May | 1226.30 | 48.5 | -101.85 (-67.74%) | 26.79 | 5 | 4 | 4 |
| 18 May | 1231.80 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1232.00 | 0 | -150.35 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1252.80 | 0 | -150.35 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1242.90 | 0 | -150.35 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1214.30 | 0 | -150.35 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1232.00 | 0 | -150.35 (-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%) | 0.13 | 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%) | - | 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 1240 expiring on 30JUN2026
Delta for 1240 PE is -0.92
Historical price for 1240 PE is as follows
On 11 Jun JINDALSTEL was trading at 1121.30. The strike last trading price was 117, which was 31.45 higher than the previous day. The implied volatity was 29.07, the open interest changed by 0 which decreased total open position to 146
On 10 Jun JINDALSTEL was trading at 1121.10. The strike last trading price was 85.55, which was 85.55 higher than the previous day. The implied volatity was 19.61, the open interest changed by 0 which decreased total open position to 146
On 9 Jun JINDALSTEL was trading at 1149.90. The strike last trading price was 85.55, which was 2.35 higher than the previous day. The implied volatity was 19.61, the open interest changed by -6 which decreased total open position to 144
On 8 Jun JINDALSTEL was trading at 1156.30. The strike last trading price was 84.4, which was 40.2 higher than the previous day. The implied volatity was 24.82, the open interest changed by 3 which increased total open position to 149
On 5 Jun JINDALSTEL was trading at 1181.30. The strike last trading price was 44.2, which was 44.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 146
On 4 Jun JINDALSTEL was trading at 1197.20. The strike last trading price was 44.2, which was 44.2 higher than the previous day. The implied volatity was 21.77, the open interest changed by 0 which decreased total open position to 146
On 3 Jun JINDALSTEL was trading at 1211.30. The strike last trading price was 44.2, which was 0.45 higher than the previous day. The implied volatity was 21.77, the open interest changed by 1 which increased total open position to 147
On 2 Jun JINDALSTEL was trading at 1203.40. The strike last trading price was 43.75, which was -3.05 lower than the previous day. The implied volatity was 21.74, the open interest changed by -5 which decreased total open position to 146
On 1 Jun JINDALSTEL was trading at 1209.80. The strike last trading price was 46.8, which was 46.8 higher than the previous day. The implied volatity was 28.22, the open interest changed by 0 which decreased total open position to 151
On 29 May JINDALSTEL was trading at 1207.20. The strike last trading price was 44.8, which was 4.5 higher than the previous day. The implied volatity was 28.22, the open interest changed by 24 which increased total open position to 151
On 27 May JINDALSTEL was trading at 1220.60. The strike last trading price was 38.85, which was -6.35 lower than the previous day. The implied volatity was 22.15, the open interest changed by 104 which increased total open position to 127
On 26 May JINDALSTEL was trading at 1222.90. The strike last trading price was 45.2, which was -13.8 lower than the previous day. The implied volatity was 23.86, the open interest changed by 11 which increased total open position to 25
On 25 May JINDALSTEL was trading at 1212.30. The strike last trading price was 59, which was 59 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 22 May JINDALSTEL was trading at 1209.90. The strike last trading price was 59, which was 59 higher than the previous day. The implied volatity was 24.03, the open interest changed by 0 which decreased total open position to 14
On 21 May JINDALSTEL was trading at 1196.80. The strike last trading price was 59, which was 14 higher than the previous day. The implied volatity was 24.03, the open interest changed by 1 which increased total open position to 14
On 20 May JINDALSTEL was trading at 1223.10. The strike last trading price was 45, which was -3.5 lower than the previous day. The implied volatity was 25.78, the open interest changed by 6 which increased total open position to 11
On 19 May JINDALSTEL was trading at 1226.30. The strike last trading price was 48.5, which was -101.85 lower than the previous day. The implied volatity was 26.79, the open interest changed by 4 which increased total open position to 4
On 18 May JINDALSTEL was trading at 1231.80. 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 May JINDALSTEL was trading at 1232.00. The strike last trading price was 0, which was -150.35 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 -150.35 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 -150.35 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 -150.35 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 -150.35 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 0.13, 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 -, 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
