Historical option data for JINDALSTEL
20 May 2026 04:10 PM IST
| JINDALSTEL 26-May-2026 (5d) 1250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 0.01
Theta: -0.96
Gamma: 0.01306
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 1223.10 | 7.85 | -3.1 (-28.31%) | 17.94 | 2,206 | -26 | 640 | |||||||||
| 19 May | 1226.30 | 10.85 | -3.9 (-26.44%) | 28.62 | 1,378 | -23 | 671 | |||||||||
| 18 May | 1231.80 | 14.75 | -2.6 (-14.99%) | 30.51 | 3,090 | -27 | 694 | |||||||||
| 15 May | 1232.00 | 15.9 | -13.7 (-46.28%) | 26.35 | 2,841 | 115 | 730 | |||||||||
| 14 May | 1252.80 | 29.9 | 2.65 (9.72%) | 29.74 | 5,341 | 215 | 614 | |||||||||
| 13 May | 1242.90 | 28.35 | 12.35 (77.19%) | 33.25 | 1,713 | 74 | 399 | |||||||||
| 12 May | 1214.30 | 17.5 | -7 (-28.57%) | 0 | 1,252 | -5 | 326 | |||||||||
| 11 May | 1232.00 | 24.9 | -9.3 (-27.19%) | 0 | 543 | 72 | 333 | |||||||||
| 8 May | 1248.40 | 32.7 | -8.2 (-20.05%) | 28.44 | 808 | 42 | 262 | |||||||||
| 7 May | 1258.20 | 40 | -6.95 (-14.80%) | 30.5 | 260 | 10 | 218 | |||||||||
| 6 May | 1264.30 | 46.05 | 0.75 (1.66%) | 31.61 | 380 | 10 | 207 | |||||||||
| 5 May | 1261.20 | 47 | 0.15 (0.32%) | 30.83 | 548 | 0 | 198 | |||||||||
| 4 May | 1261.40 | 48.4 | 13.2 (37.50%) | 30.26 | 1,655 | 3 | 200 | |||||||||
| 30 Apr | 1223.10 | 35.6 | -3.65 (-9.30%) | 32.25 | 739 | 65 | 262 | |||||||||
| 29 Apr | 1228.10 | 38.5 | -22 (-36.36%) | 35.11 | 524 | 139 | 200 | |||||||||
| 28 Apr | 1265.50 | 60.5 | -8.7 (-12.57%) | 34.86 | 109 | -4 | 61 | |||||||||
| 27 Apr | 1278.20 | 69.2 | 9.85 (16.60%) | 34.66 | 41 | 3 | 66 | |||||||||
| 24 Apr | 1256.00 | 59.5 | 3 (5.31%) | 34.56 | 62 | 3 | 63 | |||||||||
| 23 Apr | 1254.50 | 55.65 | -21.15 (-27.54%) | 33.82 | 10 | 6 | 59 | |||||||||
| 22 Apr | 1278.60 | 76.8 | -8.45 (-9.91%) | 33.59 | 0 | 0 | 53 | |||||||||
| 21 Apr | 1288.80 | 76.8 | -2.2 (-2.78%) | 33.59 | 9 | -4 | 52 | |||||||||
| 20 Apr | 1287.70 | 79 | 9.6 (13.83%) | 32.36 | 44 | 22 | 57 | |||||||||
| 17 Apr | 1270.00 | 67.45 | 21.65 (47.27%) | 32.93 | 47 | 13 | 30 | |||||||||
| 16 Apr | 1228.30 | 45.8 | 1.1 (2.46%) | 34.56 | 14 | 2 | 17 | |||||||||
| 15 Apr | 1221.30 | 44 | -4 (-8.33%) | 33.46 | 18 | 0 | 15 | |||||||||
| 13 Apr | 1218.50 | 48 | 5 (11.63%) | 32.68 | 12 | 6 | 11 | |||||||||
| 10 Apr | 1219.20 | 43 | 2.5 (6.17%) | 32.13 | 1 | 0 | 5 | |||||||||
| 9 Apr | 1199.60 | 40.5 | -2.5 (-5.81%) | 33.39 | 4 | 2 | 3 | |||||||||
| 8 Apr | 1213.10 | 43 | 16 (59.26%) | 29.26 | 4 | 1 | 2 | |||||||||
For Jindal Steel & Power Ltd - strike price 1250 expiring on 26MAY2026
Delta for 1250 CE is 0.39
Historical price for 1250 CE is as follows
On 20 May JINDALSTEL was trading at 1223.10. The strike last trading price was 7.85, which was -3.1 lower than the previous day. The implied volatity was 17.94, the open interest changed by -26 which decreased total open position to 640
On 19 May JINDALSTEL was trading at 1226.30. The strike last trading price was 10.85, which was -3.9 lower than the previous day. The implied volatity was 28.62, the open interest changed by -23 which decreased total open position to 671
On 18 May JINDALSTEL was trading at 1231.80. The strike last trading price was 14.75, which was -2.6 lower than the previous day. The implied volatity was 30.51, the open interest changed by -27 which decreased total open position to 694
On 15 May JINDALSTEL was trading at 1232.00. The strike last trading price was 15.9, which was -13.7 lower than the previous day. The implied volatity was 26.35, the open interest changed by 115 which increased total open position to 730
On 14 May JINDALSTEL was trading at 1252.80. The strike last trading price was 29.9, which was 2.65 higher than the previous day. The implied volatity was 29.74, the open interest changed by 215 which increased total open position to 614
On 13 May JINDALSTEL was trading at 1242.90. The strike last trading price was 28.35, which was 12.35 higher than the previous day. The implied volatity was 33.25, the open interest changed by 74 which increased total open position to 399
On 12 May JINDALSTEL was trading at 1214.30. The strike last trading price was 17.5, which was -7 lower than the previous day. The implied volatity was 0, the open interest changed by -5 which decreased total open position to 326
On 11 May JINDALSTEL was trading at 1232.00. The strike last trading price was 24.9, which was -9.3 lower than the previous day. The implied volatity was 0, the open interest changed by 72 which increased total open position to 333
On 8 May JINDALSTEL was trading at 1248.40. The strike last trading price was 32.7, which was -8.2 lower than the previous day. The implied volatity was 28.44, the open interest changed by 42 which increased total open position to 262
On 7 May JINDALSTEL was trading at 1258.20. The strike last trading price was 40, which was -6.95 lower than the previous day. The implied volatity was 30.5, the open interest changed by 10 which increased total open position to 218
On 6 May JINDALSTEL was trading at 1264.30. The strike last trading price was 46.05, which was 0.75 higher than the previous day. The implied volatity was 31.61, the open interest changed by 10 which increased total open position to 207
On 5 May JINDALSTEL was trading at 1261.20. The strike last trading price was 47, which was 0.15 higher than the previous day. The implied volatity was 30.83, the open interest changed by 0 which decreased total open position to 198
On 4 May JINDALSTEL was trading at 1261.40. The strike last trading price was 48.4, which was 13.2 higher than the previous day. The implied volatity was 30.26, the open interest changed by 3 which increased total open position to 200
On 30 Apr JINDALSTEL was trading at 1223.10. The strike last trading price was 35.6, which was -3.65 lower than the previous day. The implied volatity was 32.25, the open interest changed by 65 which increased total open position to 262
On 29 Apr JINDALSTEL was trading at 1228.10. The strike last trading price was 38.5, which was -22 lower than the previous day. The implied volatity was 35.11, the open interest changed by 139 which increased total open position to 200
On 28 Apr JINDALSTEL was trading at 1265.50. The strike last trading price was 60.5, which was -8.7 lower than the previous day. The implied volatity was 34.86, the open interest changed by -4 which decreased total open position to 61
On 27 Apr JINDALSTEL was trading at 1278.20. The strike last trading price was 69.2, which was 9.85 higher than the previous day. The implied volatity was 34.66, the open interest changed by 3 which increased total open position to 66
On 24 Apr JINDALSTEL was trading at 1256.00. The strike last trading price was 59.5, which was 3 higher than the previous day. The implied volatity was 34.56, the open interest changed by 3 which increased total open position to 63
On 23 Apr JINDALSTEL was trading at 1254.50. The strike last trading price was 55.65, which was -21.15 lower than the previous day. The implied volatity was 33.82, the open interest changed by 6 which increased total open position to 59
On 22 Apr JINDALSTEL was trading at 1278.60. The strike last trading price was 76.8, which was -8.45 lower than the previous day. The implied volatity was 33.59, the open interest changed by 0 which decreased total open position to 53
On 21 Apr JINDALSTEL was trading at 1288.80. The strike last trading price was 76.8, which was -2.2 lower than the previous day. The implied volatity was 33.59, the open interest changed by -4 which decreased total open position to 52
On 20 Apr JINDALSTEL was trading at 1287.70. The strike last trading price was 79, which was 9.6 higher than the previous day. The implied volatity was 32.36, the open interest changed by 22 which increased total open position to 57
On 17 Apr JINDALSTEL was trading at 1270.00. The strike last trading price was 67.45, which was 21.65 higher than the previous day. The implied volatity was 32.93, the open interest changed by 13 which increased total open position to 30
On 16 Apr JINDALSTEL was trading at 1228.30. The strike last trading price was 45.8, which was 1.1 higher than the previous day. The implied volatity was 34.56, the open interest changed by 2 which increased total open position to 17
On 15 Apr JINDALSTEL was trading at 1221.30. The strike last trading price was 44, which was -4 lower than the previous day. The implied volatity was 33.46, the open interest changed by 0 which decreased total open position to 15
On 13 Apr JINDALSTEL was trading at 1218.50. The strike last trading price was 48, which was 5 higher than the previous day. The implied volatity was 32.68, the open interest changed by 6 which increased total open position to 11
On 10 Apr JINDALSTEL was trading at 1219.20. The strike last trading price was 43, which was 2.5 higher than the previous day. The implied volatity was 32.13, the open interest changed by 0 which decreased total open position to 5
On 9 Apr JINDALSTEL was trading at 1199.60. The strike last trading price was 40.5, which was -2.5 lower than the previous day. The implied volatity was 33.39, the open interest changed by 2 which increased total open position to 3
On 8 Apr JINDALSTEL was trading at 1213.10. The strike last trading price was 43, which was 16 higher than the previous day. The implied volatity was 29.26, the open interest changed by 1 which increased total open position to 2
| JINDALSTEL 26-May-2026 (5d) 1250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0.01
Theta: -2.07
Gamma: 0.00569
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 1223.10 | 32.55 | 1.55 (5.00%) | 42.71 | 155 | -47 | 488 |
| 19 May | 1226.30 | 31.7 | 2.7 (9.31%) | 26.77 | 240 | -9 | 538 |
| 18 May | 1231.80 | 30.25 | -2.75 (-8.33%) | 27.59 | 448 | -21 | 548 |
| 15 May | 1232.00 | 33.9 | 11 (48.03%) | 28.89 | 1,104 | 18 | 571 |
| 14 May | 1252.80 | 22.55 | -5.85 (-20.60%) | 27.3 | 994 | 23 | 553 |
| 13 May | 1242.90 | 29 | -17.15 (-37.16%) | 0 | 445 | 2 | 530 |
| 12 May | 1214.30 | 45 | 8.6 (23.63%) | 0 | 329 | -12 | 529 |
| 11 May | 1232.00 | 36.2 | 7.4 (25.69%) | 0 | 381 | -8 | 547 |
| 8 May | 1248.40 | 29.65 | 3.5 (13.38%) | 26.27 | 763 | 27 | 555 |
| 7 May | 1258.20 | 26.45 | 2.45 (10.21%) | 26.97 | 595 | 10 | 540 |
| 6 May | 1264.30 | 24.4 | -3.05 (-11.11%) | 26.7 | 773 | -35 | 530 |
| 5 May | 1261.20 | 26 | -2.25 (-7.96%) | 28.31 | 1,076 | 7 | 565 |
| 4 May | 1261.40 | 26.8 | -26.65 (-49.86%) | 28.73 | 1,766 | 25 | 571 |
| 30 Apr | 1223.10 | 51.35 | -0.6 (-1.15%) | 31.63 | 304 | -22 | 524 |
| 29 Apr | 1228.10 | 53.4 | 16.15 (43.36%) | 32.62 | 911 | 1 | 546 |
| 28 Apr | 1265.50 | 37 | 3.2 (9.47%) | 33.53 | 385 | 115 | 539 |
| 27 Apr | 1278.20 | 34.3 | -9 (-20.79%) | 35.47 | 211 | 18 | 422 |
| 24 Apr | 1256.00 | 43.7 | 1.05 (2.46%) | 34.41 | 492 | 202 | 404 |
| 23 Apr | 1254.50 | 42.05 | 11 (35.43%) | 31.82 | 232 | 107 | 202 |
| 22 Apr | 1278.60 | 31 | 1.45 (4.91%) | 29.71 | 91 | 51 | 79 |
| 21 Apr | 1288.80 | 29.4 | -0.05 (-0.17%) | 31.16 | 26 | 13 | 26 |
| 20 Apr | 1287.70 | 29.45 | -118.6 (-80.11%) | 29.12 | 16 | 12 | 12 |
| 17 Apr | 1270.00 | 0 | 0 | - | 0 | 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 | 0 | 0 |
| 9 Apr | 1199.60 | 148.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1213.10 | 148.05 | 0 (0.00%) | - | 0 | 0 | 0 |
For Jindal Steel & Power Ltd - strike price 1250 expiring on 26MAY2026
Delta for 1250 PE is -0.54
Historical price for 1250 PE is as follows
On 20 May JINDALSTEL was trading at 1223.10. The strike last trading price was 32.55, which was 1.55 higher than the previous day. The implied volatity was 42.71, the open interest changed by -47 which decreased total open position to 488
On 19 May JINDALSTEL was trading at 1226.30. The strike last trading price was 31.7, which was 2.7 higher than the previous day. The implied volatity was 26.77, the open interest changed by -9 which decreased total open position to 538
On 18 May JINDALSTEL was trading at 1231.80. The strike last trading price was 30.25, which was -2.75 lower than the previous day. The implied volatity was 27.59, the open interest changed by -21 which decreased total open position to 548
On 15 May JINDALSTEL was trading at 1232.00. The strike last trading price was 33.9, which was 11 higher than the previous day. The implied volatity was 28.89, the open interest changed by 18 which increased total open position to 571
On 14 May JINDALSTEL was trading at 1252.80. The strike last trading price was 22.55, which was -5.85 lower than the previous day. The implied volatity was 27.3, the open interest changed by 23 which increased total open position to 553
On 13 May JINDALSTEL was trading at 1242.90. The strike last trading price was 29, which was -17.15 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 530
On 12 May JINDALSTEL was trading at 1214.30. The strike last trading price was 45, which was 8.6 higher than the previous day. The implied volatity was 0, the open interest changed by -12 which decreased total open position to 529
On 11 May JINDALSTEL was trading at 1232.00. The strike last trading price was 36.2, which was 7.4 higher than the previous day. The implied volatity was 0, the open interest changed by -8 which decreased total open position to 547
On 8 May JINDALSTEL was trading at 1248.40. The strike last trading price was 29.65, which was 3.5 higher than the previous day. The implied volatity was 26.27, the open interest changed by 27 which increased total open position to 555
On 7 May JINDALSTEL was trading at 1258.20. The strike last trading price was 26.45, which was 2.45 higher than the previous day. The implied volatity was 26.97, the open interest changed by 10 which increased total open position to 540
On 6 May JINDALSTEL was trading at 1264.30. The strike last trading price was 24.4, which was -3.05 lower than the previous day. The implied volatity was 26.7, the open interest changed by -35 which decreased total open position to 530
On 5 May JINDALSTEL was trading at 1261.20. The strike last trading price was 26, which was -2.25 lower than the previous day. The implied volatity was 28.31, the open interest changed by 7 which increased total open position to 565
On 4 May JINDALSTEL was trading at 1261.40. The strike last trading price was 26.8, which was -26.65 lower than the previous day. The implied volatity was 28.73, the open interest changed by 25 which increased total open position to 571
On 30 Apr JINDALSTEL was trading at 1223.10. The strike last trading price was 51.35, which was -0.6 lower than the previous day. The implied volatity was 31.63, the open interest changed by -22 which decreased total open position to 524
On 29 Apr JINDALSTEL was trading at 1228.10. The strike last trading price was 53.4, which was 16.15 higher than the previous day. The implied volatity was 32.62, the open interest changed by 1 which increased total open position to 546
On 28 Apr JINDALSTEL was trading at 1265.50. The strike last trading price was 37, which was 3.2 higher than the previous day. The implied volatity was 33.53, the open interest changed by 115 which increased total open position to 539
On 27 Apr JINDALSTEL was trading at 1278.20. The strike last trading price was 34.3, which was -9 lower than the previous day. The implied volatity was 35.47, the open interest changed by 18 which increased total open position to 422
On 24 Apr JINDALSTEL was trading at 1256.00. The strike last trading price was 43.7, which was 1.05 higher than the previous day. The implied volatity was 34.41, the open interest changed by 202 which increased total open position to 404
On 23 Apr JINDALSTEL was trading at 1254.50. The strike last trading price was 42.05, which was 11 higher than the previous day. The implied volatity was 31.82, the open interest changed by 107 which increased total open position to 202
On 22 Apr JINDALSTEL was trading at 1278.60. The strike last trading price was 31, which was 1.45 higher than the previous day. The implied volatity was 29.71, the open interest changed by 51 which increased total open position to 79
On 21 Apr JINDALSTEL was trading at 1288.80. The strike last trading price was 29.4, which was -0.05 lower than the previous day. The implied volatity was 31.16, the open interest changed by 13 which increased total open position to 26
On 20 Apr JINDALSTEL was trading at 1287.70. The strike last trading price was 29.45, which was -118.6 lower than the previous day. The implied volatity was 29.12, the open interest changed by 12 which increased total open position to 12
On 17 Apr JINDALSTEL was trading at 1270.00. 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 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 -, 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 148.05, 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 148.05, 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
