JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
02 Mar 2026 04:12 PM IST
| JINDALSTEL 30-MAR-2026 1240 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 1.36
Theta: -0.81
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 1237.80 | 38.9 | -2.55 | 26.34 | 241 | 6 | 155 | |||||||||
| 27 Feb | 1244.20 | 40.1 | -11.8 | 24.31 | 80 | -1 | 148 | |||||||||
| 26 Feb | 1261.00 | 50.7 | -4.55 | 22.13 | 24 | 2 | 149 | |||||||||
| 25 Feb | 1266.50 | 54.2 | 14.55 | 24.06 | 748 | -9 | 148 | |||||||||
| 24 Feb | 1233.30 | 40 | 7.2 | 24.74 | 398 | 102 | 154 | |||||||||
| 23 Feb | 1216.60 | 32.8 | -2.15 | 25.56 | 44 | 12 | 52 | |||||||||
| 20 Feb | 1217.10 | 34.35 | 5.75 | 25.75 | 38 | 27 | 40 | |||||||||
| 19 Feb | 1211.10 | 28.95 | -7.35 | 25.87 | 19 | -2 | 13 | |||||||||
| 18 Feb | 1221.80 | 36.2 | -0.95 | 24.76 | 22 | 9 | 13 | |||||||||
| 17 Feb | 1211.00 | 37.15 | -0.45 | 26.34 | 1 | 0 | 3 | |||||||||
| 16 Feb | 1210.90 | 37.6 | 1.65 | 27.35 | 1 | 0 | 2 | |||||||||
| 13 Feb | 1184.70 | 35.95 | 2.5 | - | 0 | 0 | 2 | |||||||||
| 12 Feb | 1203.40 | 35.95 | 2.5 | - | 0 | 0 | 2 | |||||||||
| 11 Feb | 1190.50 | 35.95 | 2.5 | - | 0 | 0 | 2 | |||||||||
| 10 Feb | 1191.40 | 35.95 | 2.5 | - | 0 | 0 | 2 | |||||||||
| 9 Feb | 1191.10 | 35.95 | 2.5 | 29.17 | 1 | 0 | 1 | |||||||||
| 6 Feb | 1189.90 | 33.45 | 19.25 | 27.32 | 1 | 0 | 0 | |||||||||
| 5 Feb | 1178.00 | 14.2 | 0 | 2.84 | 0 | 0 | 0 | |||||||||
| 4 Feb | 1167.30 | 14.2 | 0 | 3.49 | 0 | 0 | 0 | |||||||||
| 3 Feb | 1149.70 | 14.2 | 0 | 4.15 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Feb | 1125.10 | 14.2 | 0 | 5.49 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1102.00 | 14.2 | 0 | 6.83 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1132.00 | 14.2 | 0 | 5.2 | 0 | 0 | 0 | |||||||||
For Jindal Steel & Power Ltd - strike price 1240 expiring on 30MAR2026
Delta for 1240 CE is 0.54
Historical price for 1240 CE is as follows
On 2 Mar JINDALSTEL was trading at 1237.80. The strike last trading price was 38.9, which was -2.55 lower than the previous day. The implied volatity was 26.34, the open interest changed by 6 which increased total open position to 155
On 27 Feb JINDALSTEL was trading at 1244.20. The strike last trading price was 40.1, which was -11.8 lower than the previous day. The implied volatity was 24.31, the open interest changed by -1 which decreased total open position to 148
On 26 Feb JINDALSTEL was trading at 1261.00. The strike last trading price was 50.7, which was -4.55 lower than the previous day. The implied volatity was 22.13, the open interest changed by 2 which increased total open position to 149
On 25 Feb JINDALSTEL was trading at 1266.50. The strike last trading price was 54.2, which was 14.55 higher than the previous day. The implied volatity was 24.06, the open interest changed by -9 which decreased total open position to 148
On 24 Feb JINDALSTEL was trading at 1233.30. The strike last trading price was 40, which was 7.2 higher than the previous day. The implied volatity was 24.74, the open interest changed by 102 which increased total open position to 154
On 23 Feb JINDALSTEL was trading at 1216.60. The strike last trading price was 32.8, which was -2.15 lower than the previous day. The implied volatity was 25.56, the open interest changed by 12 which increased total open position to 52
On 20 Feb JINDALSTEL was trading at 1217.10. The strike last trading price was 34.35, which was 5.75 higher than the previous day. The implied volatity was 25.75, the open interest changed by 27 which increased total open position to 40
On 19 Feb JINDALSTEL was trading at 1211.10. The strike last trading price was 28.95, which was -7.35 lower than the previous day. The implied volatity was 25.87, the open interest changed by -2 which decreased total open position to 13
On 18 Feb JINDALSTEL was trading at 1221.80. The strike last trading price was 36.2, which was -0.95 lower than the previous day. The implied volatity was 24.76, the open interest changed by 9 which increased total open position to 13
On 17 Feb JINDALSTEL was trading at 1211.00. The strike last trading price was 37.15, which was -0.45 lower than the previous day. The implied volatity was 26.34, the open interest changed by 0 which decreased total open position to 3
On 16 Feb JINDALSTEL was trading at 1210.90. The strike last trading price was 37.6, which was 1.65 higher than the previous day. The implied volatity was 27.35, the open interest changed by 0 which decreased total open position to 2
On 13 Feb JINDALSTEL was trading at 1184.70. The strike last trading price was 35.95, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Feb JINDALSTEL was trading at 1203.40. The strike last trading price was 35.95, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb JINDALSTEL was trading at 1190.50. The strike last trading price was 35.95, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb JINDALSTEL was trading at 1191.40. The strike last trading price was 35.95, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb JINDALSTEL was trading at 1191.10. The strike last trading price was 35.95, which was 2.5 higher than the previous day. The implied volatity was 29.17, the open interest changed by 0 which decreased total open position to 1
On 6 Feb JINDALSTEL was trading at 1189.90. The strike last trading price was 33.45, which was 19.25 higher than the previous day. The implied volatity was 27.32, the open interest changed by 0 which decreased total open position to 0
On 5 Feb JINDALSTEL was trading at 1178.00. The strike last trading price was 14.2, 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 4 Feb JINDALSTEL was trading at 1167.30. The strike last trading price was 14.2, which was 0 lower than the previous day. The implied volatity was 3.49, the open interest changed by 0 which decreased total open position to 0
On 3 Feb JINDALSTEL was trading at 1149.70. The strike last trading price was 14.2, which was 0 lower than the previous day. The implied volatity was 4.15, the open interest changed by 0 which decreased total open position to 0
On 2 Feb JINDALSTEL was trading at 1125.10. The strike last trading price was 14.2, which was 0 lower than the previous day. The implied volatity was 5.49, the open interest changed by 0 which decreased total open position to 0
On 1 Feb JINDALSTEL was trading at 1102.00. The strike last trading price was 14.2, which was 0 lower than the previous day. The implied volatity was 6.83, the open interest changed by 0 which decreased total open position to 0
On 30 Jan JINDALSTEL was trading at 1132.00. The strike last trading price was 14.2, which was 0 lower than the previous day. The implied volatity was 5.2, the open interest changed by 0 which decreased total open position to 0
| JINDALSTEL 30MAR2026 1240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 1.36
Theta: -0.46
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 1237.80 | 32.25 | 3.55 | 25.77 | 579 | 71 | 318 |
| 27 Feb | 1244.20 | 30.5 | 6.6 | 24.58 | 363 | -71 | 250 |
| 26 Feb | 1261.00 | 24.1 | -1.6 | 25.7 | 125 | 20 | 320 |
| 25 Feb | 1266.50 | 25.8 | -12.9 | 26.66 | 654 | 274 | 302 |
| 24 Feb | 1233.30 | 38.5 | -10.8 | 27.55 | 35 | 7 | 28 |
| 23 Feb | 1216.60 | 48.55 | -0.35 | 27.95 | 15 | 1 | 21 |
| 20 Feb | 1217.10 | 50 | 2.05 | 27.54 | 22 | 16 | 19 |
| 19 Feb | 1211.10 | 47.95 | -166.6 | - | 0 | 0 | 3 |
| 18 Feb | 1221.80 | 47.95 | -166.6 | 27.23 | 4 | 3 | 3 |
| 17 Feb | 1211.00 | 214.55 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 1210.90 | 214.55 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1184.70 | 214.55 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1203.40 | 214.55 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1190.50 | 214.55 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1191.40 | 214.55 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 1191.10 | 214.55 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1189.90 | 214.55 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1178.00 | 214.55 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1167.30 | 214.55 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1149.70 | 214.55 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 1125.10 | 214.55 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1102.00 | 214.55 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1132.00 | 214.55 | 0 | - | 0 | 0 | 0 |
For Jindal Steel & Power Ltd - strike price 1240 expiring on 30MAR2026
Delta for 1240 PE is -0.46
Historical price for 1240 PE is as follows
On 2 Mar JINDALSTEL was trading at 1237.80. The strike last trading price was 32.25, which was 3.55 higher than the previous day. The implied volatity was 25.77, the open interest changed by 71 which increased total open position to 318
On 27 Feb JINDALSTEL was trading at 1244.20. The strike last trading price was 30.5, which was 6.6 higher than the previous day. The implied volatity was 24.58, the open interest changed by -71 which decreased total open position to 250
On 26 Feb JINDALSTEL was trading at 1261.00. The strike last trading price was 24.1, which was -1.6 lower than the previous day. The implied volatity was 25.7, the open interest changed by 20 which increased total open position to 320
On 25 Feb JINDALSTEL was trading at 1266.50. The strike last trading price was 25.8, which was -12.9 lower than the previous day. The implied volatity was 26.66, the open interest changed by 274 which increased total open position to 302
On 24 Feb JINDALSTEL was trading at 1233.30. The strike last trading price was 38.5, which was -10.8 lower than the previous day. The implied volatity was 27.55, the open interest changed by 7 which increased total open position to 28
On 23 Feb JINDALSTEL was trading at 1216.60. The strike last trading price was 48.55, which was -0.35 lower than the previous day. The implied volatity was 27.95, the open interest changed by 1 which increased total open position to 21
On 20 Feb JINDALSTEL was trading at 1217.10. The strike last trading price was 50, which was 2.05 higher than the previous day. The implied volatity was 27.54, the open interest changed by 16 which increased total open position to 19
On 19 Feb JINDALSTEL was trading at 1211.10. The strike last trading price was 47.95, which was -166.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Feb JINDALSTEL was trading at 1221.80. The strike last trading price was 47.95, which was -166.6 lower than the previous day. The implied volatity was 27.23, the open interest changed by 3 which increased total open position to 3
On 17 Feb JINDALSTEL was trading at 1211.00. The strike last trading price was 214.55, 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 Feb JINDALSTEL was trading at 1210.90. The strike last trading price was 214.55, 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 Feb JINDALSTEL was trading at 1184.70. The strike last trading price was 214.55, 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 Feb JINDALSTEL was trading at 1203.40. The strike last trading price was 214.55, 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 11 Feb JINDALSTEL was trading at 1190.50. The strike last trading price was 214.55, 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 Feb JINDALSTEL was trading at 1191.40. The strike last trading price was 214.55, 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 Feb JINDALSTEL was trading at 1191.10. The strike last trading price was 214.55, 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 Feb JINDALSTEL was trading at 1189.90. The strike last trading price was 214.55, 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 Feb JINDALSTEL was trading at 1178.00. The strike last trading price was 214.55, 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 Feb JINDALSTEL was trading at 1167.30. The strike last trading price was 214.55, 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 3 Feb JINDALSTEL was trading at 1149.70. The strike last trading price was 214.55, 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 Feb JINDALSTEL was trading at 1125.10. The strike last trading price was 214.55, 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 Feb JINDALSTEL was trading at 1102.00. The strike last trading price was 214.55, 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 Jan JINDALSTEL was trading at 1132.00. The strike last trading price was 214.55, 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
