JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
29 Apr 2026 11:27 AM IST
| JINDALSTEL 26-May-2026 (27d) 1270 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 0.01
Theta: -0.91
Gamma: 0.00337
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 1238.00 | 36.8 | -12.550000000000004 | 34.31 | 44 | 12 | 86 | |||||||||
| 28 Apr | 1265.50 | 49.9 | -9.800000000000004 | 34.69 | 51 | 8 | 73 | |||||||||
| 27 Apr | 1278.20 | 59.7 | 10.75 | 34.71 | 55 | -7 | 65 | |||||||||
| 24 Apr | 1256.00 | 49.65 | 2.3999999999999986 | 34.58 | 70 | 40 | 71 | |||||||||
| 23 Apr | 1254.50 | 47 | -11.700000000000003 | 34.13 | 34 | 23 | 31 | |||||||||
| 22 Apr | 1278.60 | 58.7 | -15.599999999999994 | - | 0 | 0 | 8 | |||||||||
| 21 Apr | 1288.80 | 58.7 | -15.599999999999994 | 32.71 | 0 | 0 | 8 | |||||||||
| 20 Apr | 1287.70 | 58.7 | 5.700000000000003 | 32.71 | 8 | 2 | 9 | |||||||||
| 17 Apr | 1270.00 | 53 | 15 | 32.25 | 9 | 0 | 13 | |||||||||
|
|
||||||||||||||||
| 16 Apr | 1228.30 | 38 | -7.700000000000003 | - | 0 | 0 | 13 | |||||||||
| 15 Apr | 1221.30 | 38 | -7.700000000000003 | - | 0 | 0 | 13 | |||||||||
| 13 Apr | 1218.50 | 38 | 6 | 31.73 | 2 | 0 | 13 | |||||||||
| 10 Apr | 1219.20 | 32 | -4 | 30.95 | 11 | 6 | 11 | |||||||||
| 9 Apr | 1199.60 | 36 | 15.1 | - | 0 | 5 | 0 | |||||||||
| 8 Apr | 1213.10 | 36 | 15.1 | 30.37 | 5 | 0 | 0 | |||||||||
For Jindal Steel & Power Ltd - strike price 1270 expiring on 26MAY2026
Delta for 1270 CE is 0.44
Historical price for 1270 CE is as follows
On 29 Apr JINDALSTEL was trading at 1238.00. The strike last trading price was 36.8, which was -12.550000000000004 lower than the previous day. The implied volatity was 34.31, the open interest changed by 12 which increased total open position to 86
On 28 Apr JINDALSTEL was trading at 1265.50. The strike last trading price was 49.9, which was -9.800000000000004 lower than the previous day. The implied volatity was 34.69, the open interest changed by 8 which increased total open position to 73
On 27 Apr JINDALSTEL was trading at 1278.20. The strike last trading price was 59.7, which was 10.75 higher than the previous day. The implied volatity was 34.71, the open interest changed by -7 which decreased total open position to 65
On 24 Apr JINDALSTEL was trading at 1256.00. The strike last trading price was 49.65, which was 2.3999999999999986 higher than the previous day. The implied volatity was 34.58, the open interest changed by 40 which increased total open position to 71
On 23 Apr JINDALSTEL was trading at 1254.50. The strike last trading price was 47, which was -11.700000000000003 lower than the previous day. The implied volatity was 34.13, the open interest changed by 23 which increased total open position to 31
On 22 Apr JINDALSTEL was trading at 1278.60. The strike last trading price was 58.7, which was -15.599999999999994 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 21 Apr JINDALSTEL was trading at 1288.80. The strike last trading price was 58.7, which was -15.599999999999994 lower than the previous day. The implied volatity was 32.71, the open interest changed by 0 which decreased total open position to 8
On 20 Apr JINDALSTEL was trading at 1287.70. The strike last trading price was 58.7, which was 5.700000000000003 higher than the previous day. The implied volatity was 32.71, the open interest changed by 2 which increased total open position to 9
On 17 Apr JINDALSTEL was trading at 1270.00. The strike last trading price was 53, which was 15 higher than the previous day. The implied volatity was 32.25, the open interest changed by 0 which decreased total open position to 13
On 16 Apr JINDALSTEL was trading at 1228.30. The strike last trading price was 38, which was -7.700000000000003 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 15 Apr JINDALSTEL was trading at 1221.30. The strike last trading price was 38, which was -7.700000000000003 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 13 Apr JINDALSTEL was trading at 1218.50. The strike last trading price was 38, which was 6 higher than the previous day. The implied volatity was 31.73, the open interest changed by 0 which decreased total open position to 13
On 10 Apr JINDALSTEL was trading at 1219.20. The strike last trading price was 32, which was -4 lower than the previous day. The implied volatity was 30.95, the open interest changed by 6 which increased total open position to 11
On 9 Apr JINDALSTEL was trading at 1199.60. The strike last trading price was 36, which was 15.1 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 8 Apr JINDALSTEL was trading at 1213.10. The strike last trading price was 36, which was 15.1 higher than the previous day. The implied volatity was 30.37, the open interest changed by 0 which decreased total open position to 0
| JINDALSTEL 26-May-2026 (27d) 1270 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0.01
Theta: -0.67
Gamma: 0.00357
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 1238.00 | 56.8 | 10.75 | 32.3 | 33 | 4 | 64 |
| 28 Apr | 1265.50 | 44.25 | 1.75 | 32.44 | 36 | 7 | 61 |
| 27 Apr | 1278.20 | 42.5 | -9.649999999999999 | 35.08 | 20 | 2 | 54 |
| 24 Apr | 1256.00 | 52 | 2 | 32.19 | 74 | 44 | 52 |
| 23 Apr | 1254.50 | 50 | 10.549999999999997 | 31.61 | 8 | 5 | 7 |
| 22 Apr | 1278.60 | 40.15 | 1.75 | 31.22 | 5 | 0 | 3 |
| 21 Apr | 1288.80 | 38.4 | 38.4 | 29.49 | 0 | 0 | 3 |
| 20 Apr | 1287.70 | 38.4 | -125.35 | 29.49 | 5 | 2 | 2 |
| 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 | 0 | 0 |
| 9 Apr | 1199.60 | 163.75 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 1213.10 | 163.75 | 0 | - | 0 | 0 | 0 |
For Jindal Steel & Power Ltd - strike price 1270 expiring on 26MAY2026
Delta for 1270 PE is -0.56
Historical price for 1270 PE is as follows
On 29 Apr JINDALSTEL was trading at 1238.00. The strike last trading price was 56.8, which was 10.75 higher than the previous day. The implied volatity was 32.3, the open interest changed by 4 which increased total open position to 64
On 28 Apr JINDALSTEL was trading at 1265.50. The strike last trading price was 44.25, which was 1.75 higher than the previous day. The implied volatity was 32.44, the open interest changed by 7 which increased total open position to 61
On 27 Apr JINDALSTEL was trading at 1278.20. The strike last trading price was 42.5, which was -9.649999999999999 lower than the previous day. The implied volatity was 35.08, the open interest changed by 2 which increased total open position to 54
On 24 Apr JINDALSTEL was trading at 1256.00. The strike last trading price was 52, which was 2 higher than the previous day. The implied volatity was 32.19, the open interest changed by 44 which increased total open position to 52
On 23 Apr JINDALSTEL was trading at 1254.50. The strike last trading price was 50, which was 10.549999999999997 higher than the previous day. The implied volatity was 31.61, the open interest changed by 5 which increased total open position to 7
On 22 Apr JINDALSTEL was trading at 1278.60. The strike last trading price was 40.15, which was 1.75 higher than the previous day. The implied volatity was 31.22, the open interest changed by 0 which decreased total open position to 3
On 21 Apr JINDALSTEL was trading at 1288.80. The strike last trading price was 38.4, which was 38.4 higher than the previous day. The implied volatity was 29.49, the open interest changed by 0 which decreased total open position to 3
On 20 Apr JINDALSTEL was trading at 1287.70. The strike last trading price was 38.4, which was -125.35 lower than the previous day. The implied volatity was 29.49, the open interest changed by 2 which increased total open position to 2
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 163.75, 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 163.75, 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
