JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
04 May 2026 04:10 PM IST
| JINDALSTEL 26-May-2026 (21d) 1260 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0.01
Theta: -0.93
Gamma: 0.00409
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 May | 1261.40 | 43.2 | 12.550000000000004 (40.95%) | 30.89 | 2,005 | -5 | 210 | |||||||||
| 30 Apr | 1223.10 | 31.5 | -3.6499999999999986 (-10.38%) | 33.82 | 563 | 76 | 291 | |||||||||
| 29 Apr | 1228.10 | 34.3 | -20.400000000000006 (-37.29%) | 34.96 | 637 | 163 | 215 | |||||||||
| 28 Apr | 1265.50 | 55.1 | -9.300000000000004 (-14.44%) | 34.7 | 52 | 21 | 53 | |||||||||
| 27 Apr | 1278.20 | 64.4 | 10.250000000000007 (18.93%) | 35.32 | 43 | -1 | 32 | |||||||||
| 24 Apr | 1256.00 | 54.4 | -8.600000000000001 (-13.65%) | 34.48 | 63 | 29 | 32 | |||||||||
| 23 Apr | 1254.50 | 63 | -4.5 (-6.67%) | 39.13 | 1 | 0 | 2 | |||||||||
| 22 Apr | 1278.60 | 67.5 | -11.900000000000006 (-14.99%) | 30.14 | 0 | 0 | 2 | |||||||||
| 21 Apr | 1288.80 | 67.5 | -14.349999999999994 (-17.53%) | 30.14 | 2 | 0 | 0 | |||||||||
| 20 Apr | 1287.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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%) | 2.23 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1199.60 | 81.85 | 0 (0.00%) | 2.83 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1213.10 | 81.85 | 0 (0.00%) | 2.02 | 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%) | 3.09 | 0 | 0 | 0 | |||||||||
| 16 Mar | 1133.00 | - | - | - | 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%) | 2.29 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1187.20 | 0 | 0 (0.00%) | 2.48 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1144.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1180.40 | 0 | 0 (0.00%) | 2.5 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1184.00 | 0 | 0 (0.00%) | 2.22 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1168.40 | 0 | 0 (0.00%) | 2.83 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1237.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1244.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Jindal Steel & Power Ltd - strike price 1260 expiring on 26MAY2026
Delta for 1260 CE is 0.55
Historical price for 1260 CE is as follows
On 4 May JINDALSTEL was trading at 1261.40. The strike last trading price was 43.2, which was 12.550000000000004 higher than the previous day. The implied volatity was 30.89, the open interest changed by -5 which decreased total open position to 210
On 30 Apr JINDALSTEL was trading at 1223.10. The strike last trading price was 31.5, which was -3.6499999999999986 lower than the previous day. The implied volatity was 33.82, the open interest changed by 76 which increased total open position to 291
On 29 Apr JINDALSTEL was trading at 1228.10. The strike last trading price was 34.3, which was -20.400000000000006 lower than the previous day. The implied volatity was 34.96, the open interest changed by 163 which increased total open position to 215
On 28 Apr JINDALSTEL was trading at 1265.50. The strike last trading price was 55.1, which was -9.300000000000004 lower than the previous day. The implied volatity was 34.7, the open interest changed by 21 which increased total open position to 53
On 27 Apr JINDALSTEL was trading at 1278.20. The strike last trading price was 64.4, which was 10.250000000000007 higher than the previous day. The implied volatity was 35.32, the open interest changed by -1 which decreased total open position to 32
On 24 Apr JINDALSTEL was trading at 1256.00. The strike last trading price was 54.4, which was -8.600000000000001 lower than the previous day. The implied volatity was 34.48, the open interest changed by 29 which increased total open position to 32
On 23 Apr JINDALSTEL was trading at 1254.50. The strike last trading price was 63, which was -4.5 lower than the previous day. The implied volatity was 39.13, the open interest changed by 0 which decreased total open position to 2
On 22 Apr JINDALSTEL was trading at 1278.60. The strike last trading price was 67.5, which was -11.900000000000006 lower than the previous day. The implied volatity was 30.14, the open interest changed by 0 which decreased total open position to 2
On 21 Apr JINDALSTEL was trading at 1288.80. The strike last trading price was 67.5, which was -14.349999999999994 lower than the previous day. The implied volatity was 30.14, the open interest changed by 0 which decreased total open position to 0
On 20 Apr JINDALSTEL was trading at 1287.70. 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 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 2.23, 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 81.85, which was 0 lower than the previous day. The implied volatity was 2.83, 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 81.85, which was 0 lower than the previous day. The implied volatity was 2.02, 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 3.09, 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 -, 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 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 2.29, 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 2.48, 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 2.5, 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 2.22, 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 2.83, 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 -, 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 -, the open interest changed by 0 which decreased total open position to 0
| JINDALSTEL 26-May-2026 (21d) 1260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0.01
Theta: -0.67
Gamma: 0.00447
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 May | 1261.40 | 31.5 | -27.1 (-46.25%) | 28.35 | 1,342 | 104 | 202 |
| 30 Apr | 1223.10 | 58.85 | 0.8999999999999986 (1.55%) | 32.8 | 132 | 20 | 118 |
| 29 Apr | 1228.10 | 59.8 | 19.449999999999996 (48.20%) | 32.7 | 145 | 14 | 98 |
| 28 Apr | 1265.50 | 42 | 4.799999999999997 (12.90%) | 33.41 | 152 | 12 | 84 |
| 27 Apr | 1278.20 | 37.2 | -10.599999999999994 (-22.18%) | 34.79 | 25 | 9 | 72 |
| 24 Apr | 1256.00 | 47.5 | 0.8500000000000014 (1.82%) | 32.88 | 38 | 4 | 64 |
| 23 Apr | 1254.50 | 46 | 10 (27.78%) | 30.48 | 13 | -3 | 60 |
| 22 Apr | 1278.60 | 36 | -51.8 (-59.00%) | 30.25 | 74 | 62 | 62 |
| 21 Apr | 1288.80 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 1287.70 | 0 | 0 | - | 0 | 0 | 0 |
| 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 | 87.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1213.10 | 87.8 | 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 |
| 16 Mar | 1133.00 | - | - | - | 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%) | 0.33 | 0 | 0 | 0 |
| 2 Mar | 1237.80 | 0 | 0 (0.00%) | 0.34 | 0 | 0 | 0 |
| 27 Feb | 1244.20 | 0 | 0 (0.00%) | 0.87 | 0 | 0 | 0 |
For Jindal Steel & Power Ltd - strike price 1260 expiring on 26MAY2026
Delta for 1260 PE is -0.45
Historical price for 1260 PE is as follows
On 4 May JINDALSTEL was trading at 1261.40. The strike last trading price was 31.5, which was -27.1 lower than the previous day. The implied volatity was 28.35, the open interest changed by 104 which increased total open position to 202
On 30 Apr JINDALSTEL was trading at 1223.10. The strike last trading price was 58.85, which was 0.8999999999999986 higher than the previous day. The implied volatity was 32.8, the open interest changed by 20 which increased total open position to 118
On 29 Apr JINDALSTEL was trading at 1228.10. The strike last trading price was 59.8, which was 19.449999999999996 higher than the previous day. The implied volatity was 32.7, the open interest changed by 14 which increased total open position to 98
On 28 Apr JINDALSTEL was trading at 1265.50. The strike last trading price was 42, which was 4.799999999999997 higher than the previous day. The implied volatity was 33.41, the open interest changed by 12 which increased total open position to 84
On 27 Apr JINDALSTEL was trading at 1278.20. The strike last trading price was 37.2, which was -10.599999999999994 lower than the previous day. The implied volatity was 34.79, the open interest changed by 9 which increased total open position to 72
On 24 Apr JINDALSTEL was trading at 1256.00. The strike last trading price was 47.5, which was 0.8500000000000014 higher than the previous day. The implied volatity was 32.88, the open interest changed by 4 which increased total open position to 64
On 23 Apr JINDALSTEL was trading at 1254.50. The strike last trading price was 46, which was 10 higher than the previous day. The implied volatity was 30.48, the open interest changed by -3 which decreased total open position to 60
On 22 Apr JINDALSTEL was trading at 1278.60. The strike last trading price was 36, which was -51.8 lower than the previous day. The implied volatity was 30.25, the open interest changed by 62 which increased total open position to 62
On 21 Apr JINDALSTEL was trading at 1288.80. 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 20 Apr JINDALSTEL was trading at 1287.70. 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 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 87.8, 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 87.8, 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 16 Mar JINDALSTEL was trading at 1133.00. 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 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 0.33, 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 0.34, 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 0.87, the open interest changed by 0 which decreased total open position to 0
