Historical option data for JINDALSTEL
16 Jun 2026 04:10 PM IST
| JINDALSTEL 30-Jun-2026 (13d) 1300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0
Theta: -0.16
Gamma: 0.0008
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Jun | 1139.80 | 0.7 | -0.3 (-30.00%) | 32.71 | 78 | 23 | 537 | |||||||||
| 15 Jun | 1149.50 | 0.85 | -0.15 (-15.00%) | 31.39 | 99 | -2 | 516 | |||||||||
| 12 Jun | 1148.50 | 1.3 | 0.3 (30.00%) | 31.19 | 89 | -32 | 520 | |||||||||
| 11 Jun | 1121.30 | 0.95 | -0.05 (-5.00%) | 32.53 | 112 | -4 | 552 | |||||||||
| 10 Jun | 1121.10 | 1.15 | -0.85 (-42.50%) | 33.24 | 223 | -61 | 554 | |||||||||
| 9 Jun | 1149.90 | 1.7 | -0.3 (-15.00%) | 29.73 | 149 | 33 | 620 | |||||||||
| 8 Jun | 1156.30 | 2.4 | -1.6 (-40.00%) | 30.74 | 293 | 7 | 600 | |||||||||
| 5 Jun | 1181.30 | 3.8 | -2.1 (-35.59%) | 26.26 | 315 | -14 | 594 | |||||||||
| 4 Jun | 1197.20 | 5.8 | -3.7 (-38.95%) | 26.04 | 248 | 14 | 609 | |||||||||
| 3 Jun | 1211.30 | 9.45 | 1.2 (14.55%) | 27.02 | 422 | 67 | 594 | |||||||||
| 2 Jun | 1203.40 | 8.3 | -0.5 (-5.68%) | 27.2 | 456 | -11 | 527 | |||||||||
| 1 Jun | 1209.80 | 8.9 | -1.4 (-13.59%) | 25.86 | 367 | 2 | 538 | |||||||||
| 29 May | 1207.20 | 10 | -2.35 (-19.03%) | 26.23 | 412 | 19 | 538 | |||||||||
| 27 May | 1220.60 | 12.75 | -0.25 (-1.92%) | 24.69 | 1,820 | 345 | 533 | |||||||||
| 26 May | 1222.90 | 13.45 | 1.1 (8.91%) | 24.48 | 204 | 50 | 186 | |||||||||
| 25 May | 1212.30 | 12.6 | -0.7 (-5.26%) | 25.4 | 84 | 16 | 136 | |||||||||
| 22 May | 1209.90 | 13.2 | 1.2 (10.00%) | 25.86 | 70 | -1 | 120 | |||||||||
| 21 May | 1196.80 | 11.8 | -8.2 (-41.00%) | 26.79 | 124 | 67 | 121 | |||||||||
| 20 May | 1223.10 | 19.5 | -1.5 (-7.14%) | 27.31 | 95 | 9 | 55 | |||||||||
| 19 May | 1226.30 | 21 | -3 (-12.50%) | 27.67 | 15 | 2 | 48 | |||||||||
| 18 May | 1231.80 | 23.85 | -2.15 (-8.27%) | 27.83 | 176 | -5 | 47 | |||||||||
| 15 May | 1232.00 | 25.5 | -10.2 (-28.57%) | 28.45 | 32 | 24 | 52 | |||||||||
| 14 May | 1252.80 | 35.7 | 2.25 (6.73%) | 29.51 | 26 | 9 | 28 | |||||||||
| 13 May | 1242.90 | 34.15 | 10.15 (42.29%) | 0 | 18 | 4 | 18 | |||||||||
| 12 May | 1214.30 | 24 | -13.5 (-36.00%) | 0 | 5 | 3 | 15 | |||||||||
| 11 May | 1232.00 | 37.5 | -3.5 (-8.54%) | 0 | 5 | 3 | 10 | |||||||||
| 8 May | 1248.40 | 41 | 0 (0.00%) | 28.31 | 0 | 0 | 7 | |||||||||
| 7 May | 1258.20 | 41 | 0 (0.00%) | 28.31 | 4 | 1 | 7 | |||||||||
| 6 May | 1264.30 | 41 | -7 (-14.58%) | 28.96 | 2 | 0 | 5 | |||||||||
| 5 May | 1261.20 | 48 | 14 (41.18%) | 27.22 | 5 | 3 | 4 | |||||||||
| 4 May | 1261.40 | 34 | -18.35 (-35.05%) | - | 0 | 3 | 4 | |||||||||
| 30 Apr | 1223.10 | 34 | -8 (-19.05%) | 29.87 | 5 | 2 | 3 | |||||||||
| 13 Apr | 1218.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1210.40 | 0 | 0 (0.00%) | 2.72 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1199.60 | 0 | 0 (0.00%) | 3.34 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1213.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Jindal Steel Limited - strike price 1300 expiring on 30JUN2026
Delta for 1300 CE is 0.03
Historical price for 1300 CE is as follows
On 16 Jun JINDALSTEL was trading at 1139.80. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 32.71, the open interest changed by 23 which increased total open position to 537
On 15 Jun JINDALSTEL was trading at 1149.50. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 31.39, the open interest changed by -2 which decreased total open position to 516
On 12 Jun JINDALSTEL was trading at 1148.50. The strike last trading price was 1.3, which was 0.3 higher than the previous day. The implied volatity was 31.19, the open interest changed by -32 which decreased total open position to 520
On 11 Jun JINDALSTEL was trading at 1121.30. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 32.53, the open interest changed by -4 which decreased total open position to 552
On 10 Jun JINDALSTEL was trading at 1121.10. The strike last trading price was 1.15, which was -0.85 lower than the previous day. The implied volatity was 33.24, the open interest changed by -61 which decreased total open position to 554
On 9 Jun JINDALSTEL was trading at 1149.90. The strike last trading price was 1.7, which was -0.3 lower than the previous day. The implied volatity was 29.73, the open interest changed by 33 which increased total open position to 620
On 8 Jun JINDALSTEL was trading at 1156.30. The strike last trading price was 2.4, which was -1.6 lower than the previous day. The implied volatity was 30.74, the open interest changed by 7 which increased total open position to 600
On 5 Jun JINDALSTEL was trading at 1181.30. The strike last trading price was 3.8, which was -2.1 lower than the previous day. The implied volatity was 26.26, the open interest changed by -14 which decreased total open position to 594
On 4 Jun JINDALSTEL was trading at 1197.20. The strike last trading price was 5.8, which was -3.7 lower than the previous day. The implied volatity was 26.04, the open interest changed by 14 which increased total open position to 609
On 3 Jun JINDALSTEL was trading at 1211.30. The strike last trading price was 9.45, which was 1.2 higher than the previous day. The implied volatity was 27.02, the open interest changed by 67 which increased total open position to 594
On 2 Jun JINDALSTEL was trading at 1203.40. The strike last trading price was 8.3, which was -0.5 lower than the previous day. The implied volatity was 27.2, the open interest changed by -11 which decreased total open position to 527
On 1 Jun JINDALSTEL was trading at 1209.80. The strike last trading price was 8.9, which was -1.4 lower than the previous day. The implied volatity was 25.86, the open interest changed by 2 which increased total open position to 538
On 29 May JINDALSTEL was trading at 1207.20. The strike last trading price was 10, which was -2.35 lower than the previous day. The implied volatity was 26.23, the open interest changed by 19 which increased total open position to 538
On 27 May JINDALSTEL was trading at 1220.60. The strike last trading price was 12.75, which was -0.25 lower than the previous day. The implied volatity was 24.69, the open interest changed by 345 which increased total open position to 533
On 26 May JINDALSTEL was trading at 1222.90. The strike last trading price was 13.45, which was 1.1 higher than the previous day. The implied volatity was 24.48, the open interest changed by 50 which increased total open position to 186
On 25 May JINDALSTEL was trading at 1212.30. The strike last trading price was 12.6, which was -0.7 lower than the previous day. The implied volatity was 25.4, the open interest changed by 16 which increased total open position to 136
On 22 May JINDALSTEL was trading at 1209.90. The strike last trading price was 13.2, which was 1.2 higher than the previous day. The implied volatity was 25.86, the open interest changed by -1 which decreased total open position to 120
On 21 May JINDALSTEL was trading at 1196.80. The strike last trading price was 11.8, which was -8.2 lower than the previous day. The implied volatity was 26.79, the open interest changed by 67 which increased total open position to 121
On 20 May JINDALSTEL was trading at 1223.10. The strike last trading price was 19.5, which was -1.5 lower than the previous day. The implied volatity was 27.31, the open interest changed by 9 which increased total open position to 55
On 19 May JINDALSTEL was trading at 1226.30. The strike last trading price was 21, which was -3 lower than the previous day. The implied volatity was 27.67, the open interest changed by 2 which increased total open position to 48
On 18 May JINDALSTEL was trading at 1231.80. The strike last trading price was 23.85, which was -2.15 lower than the previous day. The implied volatity was 27.83, the open interest changed by -5 which decreased total open position to 47
On 15 May JINDALSTEL was trading at 1232.00. The strike last trading price was 25.5, which was -10.2 lower than the previous day. The implied volatity was 28.45, the open interest changed by 24 which increased total open position to 52
On 14 May JINDALSTEL was trading at 1252.80. The strike last trading price was 35.7, which was 2.25 higher than the previous day. The implied volatity was 29.51, the open interest changed by 9 which increased total open position to 28
On 13 May JINDALSTEL was trading at 1242.90. The strike last trading price was 34.15, which was 10.15 higher than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 18
On 12 May JINDALSTEL was trading at 1214.30. The strike last trading price was 24, which was -13.5 lower than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 15
On 11 May JINDALSTEL was trading at 1232.00. The strike last trading price was 37.5, which was -3.5 lower than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 10
On 8 May JINDALSTEL was trading at 1248.40. The strike last trading price was 41, which was 0 lower than the previous day. The implied volatity was 28.31, the open interest changed by 0 which decreased total open position to 7
On 7 May JINDALSTEL was trading at 1258.20. The strike last trading price was 41, which was 0 lower than the previous day. The implied volatity was 28.31, the open interest changed by 1 which increased total open position to 7
On 6 May JINDALSTEL was trading at 1264.30. The strike last trading price was 41, which was -7 lower than the previous day. The implied volatity was 28.96, the open interest changed by 0 which decreased total open position to 5
On 5 May JINDALSTEL was trading at 1261.20. The strike last trading price was 48, which was 14 higher than the previous day. The implied volatity was 27.22, the open interest changed by 3 which increased total open position to 4
On 4 May JINDALSTEL was trading at 1261.40. The strike last trading price was 34, which was -18.35 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4
On 30 Apr JINDALSTEL was trading at 1223.10. The strike last trading price was 34, which was -8 lower than the previous day. The implied volatity was 29.87, the open interest changed by 2 which increased total open position to 3
On 13 Apr JINDALSTEL was trading at 1218.50. 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 10 Apr JINDALSTEL was trading at 1210.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.72, 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 0, which was 0 lower than the previous day. The implied volatity was 3.34, 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 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 (13d) 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Jun | 1139.80 | 135 | 135 | - | 2 | 0 | 80 |
| 15 Jun | 1149.50 | 135 | 135 | - | 2 | 0 | 80 |
| 12 Jun | 1148.50 | 135 | 135 | - | 2 | 0 | 80 |
| 11 Jun | 1121.30 | 135 | 135 | - | 2 | 0 | 80 |
| 10 Jun | 1121.10 | 135 | 135 (9.62%) | 29.37 | 2 | 0 | 80 |
| 9 Jun | 1149.90 | 135 | 11.85 (9.62%) | 29.37 | 2 | 1 | 80 |
| 8 Jun | 1156.30 | 123.15 | 10.8 (9.61%) | 28.61 | 5 | 1 | 79 |
| 5 Jun | 1181.30 | 112.35 | 21.4 (23.53%) | 21.2 | 2 | 0 | 78 |
| 4 Jun | 1197.20 | 90.95 | 90.95 | - | 13 | 0 | 78 |
| 3 Jun | 1211.30 | 90.95 | 90.95 | - | 13 | 0 | 78 |
| 2 Jun | 1203.40 | 90.95 | 90.95 (5.95%) | 22.01 | 13 | 0 | 78 |
| 1 Jun | 1209.80 | 89 | 5 (5.95%) | 22.01 | 13 | -2 | 78 |
| 29 May | 1207.20 | 86.1 | 1.55 (1.83%) | 15.96 | 23 | 8 | 79 |
| 27 May | 1220.60 | 84.55 | -0.45 (-0.53%) | 21.69 | 110 | 26 | 72 |
| 26 May | 1222.90 | 85 | -2.5 (-2.86%) | 22.05 | 15 | 11 | 45 |
| 25 May | 1212.30 | 88 | -7 (-7.37%) | 21.76 | 2 | 0 | 32 |
| 22 May | 1209.90 | 95 | -2.6 (-2.66%) | 25.01 | 8 | 1 | 31 |
| 21 May | 1196.80 | 97.6 | 0.75 (0.77%) | 22.67 | 12 | 8 | 26 |
| 20 May | 1223.10 | 96.85 | 12.8 (15.23%) | 23.47 | 6 | 3 | 18 |
| 19 May | 1226.30 | 84.05 | 7.05 (9.16%) | 26.52 | 2 | 0 | 15 |
| 18 May | 1231.80 | 77 | 2.3 (3.08%) | 27.18 | 4 | 0 | 14 |
| 15 May | 1232.00 | 75.45 | 0.75 (1.00%) | - | 0 | 0 | 14 |
| 14 May | 1252.80 | 75.45 | 0.75 (1.00%) | 0 | 0 | 0 | 14 |
| 13 May | 1242.90 | 75.45 | -119.45 (-61.29%) | 25.3 | 14 | 10 | 10 |
| 12 May | 1214.30 | 0 | -194.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1232.00 | 0 | -194.9 (-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 |
| 30 Apr | 1223.10 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1218.50 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1210.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1199.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1213.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Jindal Steel Limited - strike price 1300 expiring on 30JUN2026
Delta for 1300 PE is -
Historical price for 1300 PE is as follows
On 16 Jun JINDALSTEL was trading at 1139.80. The strike last trading price was 135, which was 135 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 15 Jun JINDALSTEL was trading at 1149.50. The strike last trading price was 135, which was 135 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 12 Jun JINDALSTEL was trading at 1148.50. The strike last trading price was 135, which was 135 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 11 Jun JINDALSTEL was trading at 1121.30. The strike last trading price was 135, which was 135 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 10 Jun JINDALSTEL was trading at 1121.10. The strike last trading price was 135, which was 135 higher than the previous day. The implied volatity was 29.37, the open interest changed by 0 which decreased total open position to 80
On 9 Jun JINDALSTEL was trading at 1149.90. The strike last trading price was 135, which was 11.85 higher than the previous day. The implied volatity was 29.37, the open interest changed by 1 which increased total open position to 80
On 8 Jun JINDALSTEL was trading at 1156.30. The strike last trading price was 123.15, which was 10.8 higher than the previous day. The implied volatity was 28.61, the open interest changed by 1 which increased total open position to 79
On 5 Jun JINDALSTEL was trading at 1181.30. The strike last trading price was 112.35, which was 21.4 higher than the previous day. The implied volatity was 21.2, the open interest changed by 0 which decreased total open position to 78
On 4 Jun JINDALSTEL was trading at 1197.20. The strike last trading price was 90.95, which was 90.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78
On 3 Jun JINDALSTEL was trading at 1211.30. The strike last trading price was 90.95, which was 90.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78
On 2 Jun JINDALSTEL was trading at 1203.40. The strike last trading price was 90.95, which was 90.95 higher than the previous day. The implied volatity was 22.01, the open interest changed by 0 which decreased total open position to 78
On 1 Jun JINDALSTEL was trading at 1209.80. The strike last trading price was 89, which was 5 higher than the previous day. The implied volatity was 22.01, the open interest changed by -2 which decreased total open position to 78
On 29 May JINDALSTEL was trading at 1207.20. The strike last trading price was 86.1, which was 1.55 higher than the previous day. The implied volatity was 15.96, the open interest changed by 8 which increased total open position to 79
On 27 May JINDALSTEL was trading at 1220.60. The strike last trading price was 84.55, which was -0.45 lower than the previous day. The implied volatity was 21.69, the open interest changed by 26 which increased total open position to 72
On 26 May JINDALSTEL was trading at 1222.90. The strike last trading price was 85, which was -2.5 lower than the previous day. The implied volatity was 22.05, the open interest changed by 11 which increased total open position to 45
On 25 May JINDALSTEL was trading at 1212.30. The strike last trading price was 88, which was -7 lower than the previous day. The implied volatity was 21.76, the open interest changed by 0 which decreased total open position to 32
On 22 May JINDALSTEL was trading at 1209.90. The strike last trading price was 95, which was -2.6 lower than the previous day. The implied volatity was 25.01, the open interest changed by 1 which increased total open position to 31
On 21 May JINDALSTEL was trading at 1196.80. The strike last trading price was 97.6, which was 0.75 higher than the previous day. The implied volatity was 22.67, the open interest changed by 8 which increased total open position to 26
On 20 May JINDALSTEL was trading at 1223.10. The strike last trading price was 96.85, which was 12.8 higher than the previous day. The implied volatity was 23.47, the open interest changed by 3 which increased total open position to 18
On 19 May JINDALSTEL was trading at 1226.30. The strike last trading price was 84.05, which was 7.05 higher than the previous day. The implied volatity was 26.52, the open interest changed by 0 which decreased total open position to 15
On 18 May JINDALSTEL was trading at 1231.80. The strike last trading price was 77, which was 2.3 higher than the previous day. The implied volatity was 27.18, the open interest changed by 0 which decreased total open position to 14
On 15 May JINDALSTEL was trading at 1232.00. The strike last trading price was 75.45, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 14 May JINDALSTEL was trading at 1252.80. The strike last trading price was 75.45, which was 0.75 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 14
On 13 May JINDALSTEL was trading at 1242.90. The strike last trading price was 75.45, which was -119.45 lower than the previous day. The implied volatity was 25.3, the open interest changed by 10 which increased total open position to 10
On 12 May JINDALSTEL was trading at 1214.30. The strike last trading price was 0, which was -194.9 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 -194.9 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
On 30 Apr JINDALSTEL was trading at 1223.10. 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 13 Apr JINDALSTEL was trading at 1218.50. 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 10 Apr JINDALSTEL was trading at 1210.40. 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 9 Apr JINDALSTEL was trading at 1199.60. 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 8 Apr JINDALSTEL was trading at 1213.10. 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
