Historical option data for JINDALSTEL
18 Jun 2026 12:56 PM IST
| JINDALSTEL 30-Jun-2026 (12d) 1250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0
Theta: -0.26
Gamma: 0.00147
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 1131.30 | 1.15 | -0.2 (-14.81%) | 30.74 | 107 | 48 | 640 | |||||||||
| 17 Jun | 1135.80 | 1.35 | -0.2 (-12.90%) | 29.91 | 109 | -11 | 592 | |||||||||
| 16 Jun | 1139.80 | 1.55 | -0.45 (-22.50%) | 28.24 | 187 | 33 | 603 | |||||||||
| 15 Jun | 1149.50 | 2.45 | -0.55 (-18.33%) | 28.21 | 134 | 51 | 571 | |||||||||
| 12 Jun | 1148.50 | 3 | 1 (50.00%) | 27.37 | 188 | 0 | 519 | |||||||||
| 11 Jun | 1121.30 | 2.3 | -0.7 (-23.33%) | 30.06 | 141 | -9 | 521 | |||||||||
| 10 Jun | 1121.10 | 2.9 | -2.1 (-42.00%) | 30.95 | 360 | -21 | 531 | |||||||||
| 9 Jun | 1149.90 | 4.45 | -2.55 (-36.43%) | 28.03 | 368 | 18 | 551 | |||||||||
| 8 Jun | 1156.30 | 6.6 | -4.4 (-40.00%) | 29.5 | 432 | 121 | 532 | |||||||||
| 5 Jun | 1181.30 | 10.55 | -5.1 (-32.59%) | 25.85 | 443 | 20 | 409 | |||||||||
| 4 Jun | 1197.20 | 16 | -7.15 (-30.89%) | 26.59 | 173 | 20 | 398 | |||||||||
| 3 Jun | 1211.30 | 23 | 2.9 (14.43%) | 27.7 | 231 | -38 | 382 | |||||||||
| 2 Jun | 1203.40 | 20.3 | -0.7 (-3.33%) | 27.47 | 151 | 18 | 420 | |||||||||
| 1 Jun | 1209.80 | 20.7 | -4.25 (-17.03%) | 25.83 | 300 | 4 | 402 | |||||||||
| 29 May | 1207.20 | 23.3 | -4.1 (-14.96%) | 26.63 | 519 | 65 | 397 | |||||||||
| 27 May | 1220.60 | 28.2 | 0.4 (1.44%) | 24.91 | 2,210 | 97 | 333 | |||||||||
| 26 May | 1222.90 | 29.6 | 3.5 (13.41%) | 25.15 | 197 | 43 | 236 | |||||||||
| 25 May | 1212.30 | 26.25 | -0.8 (-2.96%) | 25.3 | 65 | -8 | 193 | |||||||||
| 22 May | 1209.90 | 26.7 | 2.7 (11.25%) | 25.64 | 171 | 71 | 195 | |||||||||
| 21 May | 1196.80 | 23.8 | -13.2 (-35.68%) | 26.35 | 150 | 80 | 123 | |||||||||
| 20 May | 1223.10 | 37 | -4 (-9.76%) | 27.92 | 38 | 10 | 43 | |||||||||
| 19 May | 1226.30 | 40.8 | -6.2 (-13.19%) | 28.06 | 44 | 10 | 33 | |||||||||
| 18 May | 1231.80 | 46.7 | -11.3 (-19.48%) | 30.49 | 21 | 9 | 22 | |||||||||
| 15 May | 1232.00 | 58.2 | 0 (0.00%) | 29.15 | 0 | 0 | 13 | |||||||||
| 14 May | 1252.80 | 58.2 | -0.8 (-1.36%) | 29.15 | 3 | 0 | 15 | |||||||||
| 13 May | 1242.90 | 59 | 7.65 (14.90%) | 0 | 14 | 8 | 13 | |||||||||
| 12 May | 1214.30 | 51.35 | -1.65 (-3.11%) | 0 | 3 | 1 | 5 | |||||||||
| 11 May | 1232.00 | 53 | -39.85 (-42.92%) | 31.24 | 5 | 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 | |||||||||
For Jindal Steel Limited - strike price 1250 expiring on 30JUN2026
Delta for 1250 CE is 0.04
Historical price for 1250 CE is as follows
On 18 Jun JINDALSTEL was trading at 1131.30. The strike last trading price was 1.15, which was -0.2 lower than the previous day. The implied volatity was 30.74, the open interest changed by 48 which increased total open position to 640
On 17 Jun JINDALSTEL was trading at 1135.80. The strike last trading price was 1.35, which was -0.2 lower than the previous day. The implied volatity was 29.91, the open interest changed by -11 which decreased total open position to 592
On 16 Jun JINDALSTEL was trading at 1139.80. The strike last trading price was 1.55, which was -0.45 lower than the previous day. The implied volatity was 28.24, the open interest changed by 33 which increased total open position to 603
On 15 Jun JINDALSTEL was trading at 1149.50. The strike last trading price was 2.45, which was -0.55 lower than the previous day. The implied volatity was 28.21, the open interest changed by 51 which increased total open position to 571
On 12 Jun JINDALSTEL was trading at 1148.50. The strike last trading price was 3, which was 1 higher than the previous day. The implied volatity was 27.37, the open interest changed by 0 which decreased total open position to 519
On 11 Jun JINDALSTEL was trading at 1121.30. The strike last trading price was 2.3, which was -0.7 lower than the previous day. The implied volatity was 30.06, the open interest changed by -9 which decreased total open position to 521
On 10 Jun JINDALSTEL was trading at 1121.10. The strike last trading price was 2.9, which was -2.1 lower than the previous day. The implied volatity was 30.95, the open interest changed by -21 which decreased total open position to 531
On 9 Jun JINDALSTEL was trading at 1149.90. The strike last trading price was 4.45, which was -2.55 lower than the previous day. The implied volatity was 28.03, the open interest changed by 18 which increased total open position to 551
On 8 Jun JINDALSTEL was trading at 1156.30. The strike last trading price was 6.6, which was -4.4 lower than the previous day. The implied volatity was 29.5, the open interest changed by 121 which increased total open position to 532
On 5 Jun JINDALSTEL was trading at 1181.30. The strike last trading price was 10.55, which was -5.1 lower than the previous day. The implied volatity was 25.85, the open interest changed by 20 which increased total open position to 409
On 4 Jun JINDALSTEL was trading at 1197.20. The strike last trading price was 16, which was -7.15 lower than the previous day. The implied volatity was 26.59, the open interest changed by 20 which increased total open position to 398
On 3 Jun JINDALSTEL was trading at 1211.30. The strike last trading price was 23, which was 2.9 higher than the previous day. The implied volatity was 27.7, the open interest changed by -38 which decreased total open position to 382
On 2 Jun JINDALSTEL was trading at 1203.40. The strike last trading price was 20.3, which was -0.7 lower than the previous day. The implied volatity was 27.47, the open interest changed by 18 which increased total open position to 420
On 1 Jun JINDALSTEL was trading at 1209.80. The strike last trading price was 20.7, which was -4.25 lower than the previous day. The implied volatity was 25.83, the open interest changed by 4 which increased total open position to 402
On 29 May JINDALSTEL was trading at 1207.20. The strike last trading price was 23.3, which was -4.1 lower than the previous day. The implied volatity was 26.63, the open interest changed by 65 which increased total open position to 397
On 27 May JINDALSTEL was trading at 1220.60. The strike last trading price was 28.2, which was 0.4 higher than the previous day. The implied volatity was 24.91, the open interest changed by 97 which increased total open position to 333
On 26 May JINDALSTEL was trading at 1222.90. The strike last trading price was 29.6, which was 3.5 higher than the previous day. The implied volatity was 25.15, the open interest changed by 43 which increased total open position to 236
On 25 May JINDALSTEL was trading at 1212.30. The strike last trading price was 26.25, which was -0.8 lower than the previous day. The implied volatity was 25.3, the open interest changed by -8 which decreased total open position to 193
On 22 May JINDALSTEL was trading at 1209.90. The strike last trading price was 26.7, which was 2.7 higher than the previous day. The implied volatity was 25.64, the open interest changed by 71 which increased total open position to 195
On 21 May JINDALSTEL was trading at 1196.80. The strike last trading price was 23.8, which was -13.2 lower than the previous day. The implied volatity was 26.35, the open interest changed by 80 which increased total open position to 123
On 20 May JINDALSTEL was trading at 1223.10. The strike last trading price was 37, which was -4 lower than the previous day. The implied volatity was 27.92, the open interest changed by 10 which increased total open position to 43
On 19 May JINDALSTEL was trading at 1226.30. The strike last trading price was 40.8, which was -6.2 lower than the previous day. The implied volatity was 28.06, the open interest changed by 10 which increased total open position to 33
On 18 May JINDALSTEL was trading at 1231.80. The strike last trading price was 46.7, which was -11.3 lower than the previous day. The implied volatity was 30.49, the open interest changed by 9 which increased total open position to 22
On 15 May JINDALSTEL was trading at 1232.00. The strike last trading price was 58.2, which was 0 lower than the previous day. The implied volatity was 29.15, the open interest changed by 0 which decreased total open position to 13
On 14 May JINDALSTEL was trading at 1252.80. The strike last trading price was 58.2, which was -0.8 lower than the previous day. The implied volatity was 29.15, the open interest changed by 0 which decreased total open position to 15
On 13 May JINDALSTEL was trading at 1242.90. The strike last trading price was 59, which was 7.65 higher than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 13
On 12 May JINDALSTEL was trading at 1214.30. The strike last trading price was 51.35, which was -1.65 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 5
On 11 May JINDALSTEL was trading at 1232.00. The strike last trading price was 53, which was -39.85 lower than the previous day. The implied volatity was 31.24, 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
| JINDALSTEL 30-Jun-2026 (12d) 1250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 1131.30 | 111 | 111 | - | 3 | 0 | 115 |
| 17 Jun | 1135.80 | 111 | 111 (-11.20%) | 30.09 | 3 | 0 | 115 |
| 16 Jun | 1139.80 | 111 | -14 (-11.20%) | 30.09 | 3 | -2 | 115 |
| 15 Jun | 1149.50 | 125 | 125 | - | 47 | 0 | 117 |
| 12 Jun | 1148.50 | 125 | 125 | - | 47 | 0 | 117 |
| 11 Jun | 1121.30 | 125 | 125 (31.51%) | 26.39 | 47 | 0 | 117 |
| 10 Jun | 1121.10 | 125 | 29.95 (31.51%) | 26.39 | 47 | -11 | 114 |
| 9 Jun | 1149.90 | 95.05 | 11.95 (14.38%) | 27.97 | 19 | -1 | 126 |
| 8 Jun | 1156.30 | 83.1 | 11.7 (16.39%) | 19.76 | 2 | 0 | 128 |
| 5 Jun | 1181.30 | 71.4 | 24.1 (50.95%) | 22.05 | 13 | -8 | 129 |
| 4 Jun | 1197.20 | 47.3 | 47.3 (1.52%) | 21.76 | 12 | 0 | 137 |
| 3 Jun | 1211.30 | 50.05 | 0.75 (1.52%) | 21.76 | 12 | 1 | 136 |
| 2 Jun | 1203.40 | 49.3 | 1.5 (3.14%) | 21.35 | 16 | 4 | 134 |
| 1 Jun | 1209.80 | 47.8 | 47.8 (12.78%) | 18.93 | 109 | 0 | 130 |
| 29 May | 1207.20 | 50.75 | 5.75 (12.78%) | 18.93 | 109 | 3 | 132 |
| 27 May | 1220.60 | 44.2 | -6.3 (-12.48%) | 21.82 | 445 | 100 | 130 |
| 26 May | 1222.90 | 50.5 | -1.5 (-2.88%) | 22.38 | 22 | 9 | 29 |
| 25 May | 1212.30 | 52 | -5.95 (-10.27%) | 23.4 | 9 | 2 | 19 |
| 22 May | 1209.90 | 56.9 | 8.9 (18.54%) | 24.72 | 21 | 16 | 17 |
| 21 May | 1196.80 | 48 | 48 | - | 0 | 0 | 1 |
| 20 May | 1223.10 | 48 | 48 | - | 0 | 0 | 1 |
| 19 May | 1226.30 | 48 | 48 (-26.04%) | 24.61 | 0 | 0 | 1 |
| 18 May | 1231.80 | 48 | -16.9 (-26.04%) | 24.61 | 2 | 1 | 1 |
| 15 May | 1232.00 | 0 | -64.9 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1252.80 | 0 | -64.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1242.90 | 0 | -64.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1214.30 | 0 | -64.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1232.00 | 0 | -64.9 (-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 |
For Jindal Steel Limited - strike price 1250 expiring on 30JUN2026
Delta for 1250 PE is -
Historical price for 1250 PE is as follows
On 18 Jun JINDALSTEL was trading at 1131.30. The strike last trading price was 111, which was 111 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 115
On 17 Jun JINDALSTEL was trading at 1135.80. The strike last trading price was 111, which was 111 higher than the previous day. The implied volatity was 30.09, the open interest changed by 0 which decreased total open position to 115
On 16 Jun JINDALSTEL was trading at 1139.80. The strike last trading price was 111, which was -14 lower than the previous day. The implied volatity was 30.09, the open interest changed by -2 which decreased total open position to 115
On 15 Jun JINDALSTEL was trading at 1149.50. The strike last trading price was 125, which was 125 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117
On 12 Jun JINDALSTEL was trading at 1148.50. The strike last trading price was 125, which was 125 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117
On 11 Jun JINDALSTEL was trading at 1121.30. The strike last trading price was 125, which was 125 higher than the previous day. The implied volatity was 26.39, the open interest changed by 0 which decreased total open position to 117
On 10 Jun JINDALSTEL was trading at 1121.10. The strike last trading price was 125, which was 29.95 higher than the previous day. The implied volatity was 26.39, the open interest changed by -11 which decreased total open position to 114
On 9 Jun JINDALSTEL was trading at 1149.90. The strike last trading price was 95.05, which was 11.95 higher than the previous day. The implied volatity was 27.97, the open interest changed by -1 which decreased total open position to 126
On 8 Jun JINDALSTEL was trading at 1156.30. The strike last trading price was 83.1, which was 11.7 higher than the previous day. The implied volatity was 19.76, the open interest changed by 0 which decreased total open position to 128
On 5 Jun JINDALSTEL was trading at 1181.30. The strike last trading price was 71.4, which was 24.1 higher than the previous day. The implied volatity was 22.05, the open interest changed by -8 which decreased total open position to 129
On 4 Jun JINDALSTEL was trading at 1197.20. The strike last trading price was 47.3, which was 47.3 higher than the previous day. The implied volatity was 21.76, the open interest changed by 0 which decreased total open position to 137
On 3 Jun JINDALSTEL was trading at 1211.30. The strike last trading price was 50.05, which was 0.75 higher than the previous day. The implied volatity was 21.76, the open interest changed by 1 which increased total open position to 136
On 2 Jun JINDALSTEL was trading at 1203.40. The strike last trading price was 49.3, which was 1.5 higher than the previous day. The implied volatity was 21.35, the open interest changed by 4 which increased total open position to 134
On 1 Jun JINDALSTEL was trading at 1209.80. The strike last trading price was 47.8, which was 47.8 higher than the previous day. The implied volatity was 18.93, the open interest changed by 0 which decreased total open position to 130
On 29 May JINDALSTEL was trading at 1207.20. The strike last trading price was 50.75, which was 5.75 higher than the previous day. The implied volatity was 18.93, the open interest changed by 3 which increased total open position to 132
On 27 May JINDALSTEL was trading at 1220.60. The strike last trading price was 44.2, which was -6.3 lower than the previous day. The implied volatity was 21.82, the open interest changed by 100 which increased total open position to 130
On 26 May JINDALSTEL was trading at 1222.90. The strike last trading price was 50.5, which was -1.5 lower than the previous day. The implied volatity was 22.38, the open interest changed by 9 which increased total open position to 29
On 25 May JINDALSTEL was trading at 1212.30. The strike last trading price was 52, which was -5.95 lower than the previous day. The implied volatity was 23.4, the open interest changed by 2 which increased total open position to 19
On 22 May JINDALSTEL was trading at 1209.90. The strike last trading price was 56.9, which was 8.9 higher than the previous day. The implied volatity was 24.72, the open interest changed by 16 which increased total open position to 17
On 21 May JINDALSTEL was trading at 1196.80. The strike last trading price was 48, which was 48 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 May JINDALSTEL was trading at 1223.10. The strike last trading price was 48, which was 48 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May JINDALSTEL was trading at 1226.30. The strike last trading price was 48, which was 48 higher than the previous day. The implied volatity was 24.61, the open interest changed by 0 which decreased total open position to 1
On 18 May JINDALSTEL was trading at 1231.80. The strike last trading price was 48, which was -16.9 lower than the previous day. The implied volatity was 24.61, the open interest changed by 1 which increased total open position to 1
On 15 May JINDALSTEL was trading at 1232.00. The strike last trading price was 0, which was -64.9 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 -64.9 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 -64.9 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 -64.9 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 -64.9 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
