JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
28 Apr 2026 04:10 PM IST
| JINDALSTEL 26-May-2026 (27d) 1280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.01
Theta: -0.93
Gamma: 0.00328
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 28 Apr | 1265.50 | 44 | -8.75 | 34.47 | 200 | 33 | 215 | |||||||||
| 27 Apr | 1278.20 | 51.75 | 7.649999999999999 | 34.3 | 269 | 64 | 184 | |||||||||
| 24 Apr | 1256.00 | 43.7 | 0.8500000000000014 | 34.86 | 98 | 42 | 121 | |||||||||
| 23 Apr | 1254.50 | 43.3 | -14.850000000000001 | 33.99 | 33 | 16 | 78 | |||||||||
| 22 Apr | 1278.60 | 55 | -6.25 | 34.74 | 2 | 1 | 62 | |||||||||
| 21 Apr | 1288.80 | 61.25 | 1.25 | 33.32 | 73 | 60 | 63 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 1287.70 | 60 | 12.899999999999999 | 34.5 | 1 | 0 | 2 | |||||||||
| 17 Apr | 1270.00 | 47.1 | -26.15 | 30.4 | 4 | 2 | 2 | |||||||||
| 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 | 3.45 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1199.60 | 73.25 | 0 | 4.02 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1213.10 | 73.25 | 0 | 3.21 | 0 | 0 | 0 | |||||||||
| 24 Mar | 1120.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1106.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1186.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1138.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1179.20 | 0 | 0 | 3.88 | 0 | 0 | 0 | |||||||||
| 16 Mar | 1133.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1143.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1225.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1187.00 | 0 | 0 | 3.23 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1187.20 | 0 | 0 | 3.42 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1144.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1180.40 | 0 | 0 | 3.41 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1184.00 | 0 | 0 | 3.14 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1168.40 | 0 | 0 | 3.53 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1237.80 | 0 | 0 | 0.68 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1244.20 | 0 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
For Jindal Steel & Power Ltd - strike price 1280 expiring on 26MAY2026
Delta for 1280 CE is 0.49
Historical price for 1280 CE is as follows
On 28 Apr JINDALSTEL was trading at 1265.50. The strike last trading price was 44, which was -8.75 lower than the previous day. The implied volatity was 34.47, the open interest changed by 33 which increased total open position to 215
On 27 Apr JINDALSTEL was trading at 1278.20. The strike last trading price was 51.75, which was 7.649999999999999 higher than the previous day. The implied volatity was 34.3, the open interest changed by 64 which increased total open position to 184
On 24 Apr JINDALSTEL was trading at 1256.00. The strike last trading price was 43.7, which was 0.8500000000000014 higher than the previous day. The implied volatity was 34.86, the open interest changed by 42 which increased total open position to 121
On 23 Apr JINDALSTEL was trading at 1254.50. The strike last trading price was 43.3, which was -14.850000000000001 lower than the previous day. The implied volatity was 33.99, the open interest changed by 16 which increased total open position to 78
On 22 Apr JINDALSTEL was trading at 1278.60. The strike last trading price was 55, which was -6.25 lower than the previous day. The implied volatity was 34.74, the open interest changed by 1 which increased total open position to 62
On 21 Apr JINDALSTEL was trading at 1288.80. The strike last trading price was 61.25, which was 1.25 higher than the previous day. The implied volatity was 33.32, the open interest changed by 60 which increased total open position to 63
On 20 Apr JINDALSTEL was trading at 1287.70. The strike last trading price was 60, which was 12.899999999999999 higher than the previous day. The implied volatity was 34.5, the open interest changed by 0 which decreased total open position to 2
On 17 Apr JINDALSTEL was trading at 1270.00. The strike last trading price was 47.1, which was -26.15 lower than the previous day. The implied volatity was 30.4, the open interest changed by 2 which increased total open position to 2
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 3.45, 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 73.25, which was 0 lower than the previous day. The implied volatity was 4.02, 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 73.25, which was 0 lower than the previous day. The implied volatity was 3.21, 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 -, 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 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 3.88, 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 3.23, 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 3.42, 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 3.41, 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 3.14, 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 3.53, 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 0.68, 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 0.14, the open interest changed by 0 which decreased total open position to 0
| JINDALSTEL 26-May-2026 (27d) 1280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 0.01
Theta: -0.7
Gamma: 0.00345
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 28 Apr | 1265.50 | 49.35 | 1.9500000000000028 | 32.75 | 194 | 36 | 155 |
| 27 Apr | 1278.20 | 47 | -10.899999999999999 | 34.92 | 132 | 68 | 118 |
| 24 Apr | 1256.00 | 57.8 | 0.04999999999999716 | 32.77 | 59 | 39 | 51 |
| 23 Apr | 1254.50 | 57.35 | 11.350000000000001 | 31.2 | 7 | 1 | 10 |
| 22 Apr | 1278.60 | 46.5 | 0.5 | 30.38 | 10 | -1 | 7 |
| 21 Apr | 1288.80 | 46 | 46 | 31.31 | 0 | 0 | 8 |
| 20 Apr | 1287.70 | 46 | -52.849999999999994 | 31.31 | 8 | 6 | 6 |
| 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 | 98.85 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 1213.10 | 98.85 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1120.60 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 1106.20 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1186.50 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1138.10 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 1179.20 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1133.00 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 1143.30 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1225.00 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1187.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1187.20 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1144.10 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1180.40 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1184.00 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1168.40 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1237.80 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1244.20 | 0 | 0 | 0.42 | 0 | 0 | 0 |
For Jindal Steel & Power Ltd - strike price 1280 expiring on 26MAY2026
Delta for 1280 PE is -0.5
Historical price for 1280 PE is as follows
On 28 Apr JINDALSTEL was trading at 1265.50. The strike last trading price was 49.35, which was 1.9500000000000028 higher than the previous day. The implied volatity was 32.75, the open interest changed by 36 which increased total open position to 155
On 27 Apr JINDALSTEL was trading at 1278.20. The strike last trading price was 47, which was -10.899999999999999 lower than the previous day. The implied volatity was 34.92, the open interest changed by 68 which increased total open position to 118
On 24 Apr JINDALSTEL was trading at 1256.00. The strike last trading price was 57.8, which was 0.04999999999999716 higher than the previous day. The implied volatity was 32.77, the open interest changed by 39 which increased total open position to 51
On 23 Apr JINDALSTEL was trading at 1254.50. The strike last trading price was 57.35, which was 11.350000000000001 higher than the previous day. The implied volatity was 31.2, the open interest changed by 1 which increased total open position to 10
On 22 Apr JINDALSTEL was trading at 1278.60. The strike last trading price was 46.5, which was 0.5 higher than the previous day. The implied volatity was 30.38, the open interest changed by -1 which decreased total open position to 7
On 21 Apr JINDALSTEL was trading at 1288.80. The strike last trading price was 46, which was 46 higher than the previous day. The implied volatity was 31.31, 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 46, which was -52.849999999999994 lower than the previous day. The implied volatity was 31.31, the open interest changed by 6 which increased total open position to 6
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 98.85, 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 98.85, 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 -, 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 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 -, 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 0.42, the open interest changed by 0 which decreased total open position to 0
