JINDALSTEL

Jindal Steel & Power Ltd

1002.8 +5.30 (0.53%)

L: 977.1 H: 1009.7

Back to Option Chain

Historical option data for JINDALSTEL
09 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

JINDALSTEL 30-DEC-2025 900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1002.80	150 ₹ 93,750	1 625.00	-	0 0	0 0	0 0
8 Dec	997.50	150 ₹ 93,750	1 625.00	-	0 0	0 0	13 8,125
5 Dec	1006.80	150 ₹ 93,750	1 625.00	-	0 0	0 0	0 0
4 Dec	1005.80	150 ₹ 93,750	1 625.00	-	0 0	0 0	0 0
3 Dec	1017.90	150 ₹ 93,750	1 625.00	-	0 0	0 0	0 0
1 Dec	1048.00	150 ₹ 93,750	1 625.00	-	0 0	0 0	0 0
28 Nov	1044.40	150 ₹ 93,750	1 625.00	-	0 0	0 0	0 0
27 Nov	1041.10	150 ₹ 93,750	1 625.00	-	0 0	7 4,375	0 0
26 Nov	1042.40	150 ₹ 93,750	1 625.00	29.18	15 9,375	6 3,750	12 7,500

25 Nov	1022.60	149 ₹ 93,125	-43.05 -26906.25	-	0 0	6 3,750	0 0
24 Nov	1021.30	149 ₹ 93,125	-43.05 -26906.25	55.65	6 3,750	0 0	0 0
21 Nov	1038.60	192.05 ₹ 1,20,031.25	0 0.00	-	0 0	0 0	0 0
20 Nov	1069.40	192.05 ₹ 1,20,031.25	0 0.00	-	0 0	0 0	0 0
14 Oct	996.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jindal Steel & Power Ltd - strike price 900 expiring on 30DEC2025

Delta for 900 CE is -

Historical price for 900 CE is as follows

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 150, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec JINDALSTEL was trading at 997.50. The strike last trading price was 150, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 150, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec JINDALSTEL was trading at 1005.80. The strike last trading price was 150, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec JINDALSTEL was trading at 1017.90. The strike last trading price was 150, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec JINDALSTEL was trading at 1048.00. The strike last trading price was 150, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov JINDALSTEL was trading at 1044.40. The strike last trading price was 150, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov JINDALSTEL was trading at 1041.10. The strike last trading price was 150, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 26 Nov JINDALSTEL was trading at 1042.40. The strike last trading price was 150, which was 1 higher than the previous day. The implied volatity was 29.18, the open interest changed by 6 which increased total open position to 12

On 25 Nov JINDALSTEL was trading at 1022.60. The strike last trading price was 149, which was -43.05 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 24 Nov JINDALSTEL was trading at 1021.30. The strike last trading price was 149, which was -43.05 lower than the previous day. The implied volatity was 55.65, the open interest changed by 0 which decreased total open position to 0

On 21 Nov JINDALSTEL was trading at 1038.60. The strike last trading price was 192.05, 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 Nov JINDALSTEL was trading at 1069.40. The strike last trading price was 192.05, 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 14 Oct JINDALSTEL was trading at 996.00. 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

JINDALSTEL 30DEC2025 900 PE
Delta: -0.04 Vega: 0.21 Theta: -0.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1002.80	1.1 ₹ 687.5	0.15 93.75	27.16	97 60,625	13 8,125	376 2,35,000
8 Dec	997.50	0.95 ₹ 593.75	0.05 31.25	-	0 0	0 0	363 2,26,875
5 Dec	1006.80	0.95 ₹ 593.75	0.05 31.25	25.66	140 87,500	63 39,375	361 2,25,625
4 Dec	1005.80	0.9 ₹ 562.5	0.2 125.00	24.32	4 2,500	3 1,875	297 1,85,625
3 Dec	1017.90	0.7 ₹ 437.5	0.1 62.50	25.08	6 3,750	0 0	300 1,87,500
1 Dec	1048.00	0.6 ₹ 375	0.1 62.50	28.14	15 9,375	-2 -1,250	304 1,90,000
28 Nov	1044.40	0.5 ₹ 312.5	-0.5 -312.50	25.97	24 15,000	-3 -1,875	312 1,95,000
27 Nov	1041.10	1 ₹ 625	-0.1 -62.50	27.74	133 83,125	120 75,000	315 1,96,875
26 Nov	1042.40	1.15 ₹ 718.75	-0.75 -468.75	27.90	190 1,18,750	131 81,875	195 1,21,875
25 Nov	1022.60	1.9 ₹ 1,187.5	-0.6 -375.00	27.46	97 60,625	46 28,750	55 34,375
24 Nov	1021.30	2.35 ₹ 1,468.75	-0.6 -375.00	28.08	7 4,375	3 1,875	7 4,375
21 Nov	1038.60	2.95 ₹ 1,843.75	1.25 781.25	31.75	1 625	0 0	4 2,500
20 Nov	1069.40	1.7 ₹ 1,062.5	-0.05 -31.25	31.74	2 1,250	1 625	3 1,875
14 Oct	996.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jindal Steel & Power Ltd - strike price 900 expiring on 30DEC2025

Delta for 900 PE is -0.04

Historical price for 900 PE is as follows

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 1.1, which was 0.15 higher than the previous day. The implied volatity was 27.16, the open interest changed by 13 which increased total open position to 376

On 8 Dec JINDALSTEL was trading at 997.50. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 363

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 25.66, the open interest changed by 63 which increased total open position to 361

On 4 Dec JINDALSTEL was trading at 1005.80. The strike last trading price was 0.9, which was 0.2 higher than the previous day. The implied volatity was 24.32, the open interest changed by 3 which increased total open position to 297

On 3 Dec JINDALSTEL was trading at 1017.90. The strike last trading price was 0.7, which was 0.1 higher than the previous day. The implied volatity was 25.08, the open interest changed by 0 which decreased total open position to 300

On 1 Dec JINDALSTEL was trading at 1048.00. The strike last trading price was 0.6, which was 0.1 higher than the previous day. The implied volatity was 28.14, the open interest changed by -2 which decreased total open position to 304

On 28 Nov JINDALSTEL was trading at 1044.40. The strike last trading price was 0.5, which was -0.5 lower than the previous day. The implied volatity was 25.97, the open interest changed by -3 which decreased total open position to 312

On 27 Nov JINDALSTEL was trading at 1041.10. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 27.74, the open interest changed by 120 which increased total open position to 315

On 26 Nov JINDALSTEL was trading at 1042.40. The strike last trading price was 1.15, which was -0.75 lower than the previous day. The implied volatity was 27.90, the open interest changed by 131 which increased total open position to 195

On 25 Nov JINDALSTEL was trading at 1022.60. The strike last trading price was 1.9, which was -0.6 lower than the previous day. The implied volatity was 27.46, the open interest changed by 46 which increased total open position to 55

On 24 Nov JINDALSTEL was trading at 1021.30. The strike last trading price was 2.35, which was -0.6 lower than the previous day. The implied volatity was 28.08, the open interest changed by 3 which increased total open position to 7

On 21 Nov JINDALSTEL was trading at 1038.60. The strike last trading price was 2.95, which was 1.25 higher than the previous day. The implied volatity was 31.75, the open interest changed by 0 which decreased total open position to 4

On 20 Nov JINDALSTEL was trading at 1069.40. The strike last trading price was 1.7, which was -0.05 lower than the previous day. The implied volatity was 31.74, the open interest changed by 1 which increased total open position to 3

Related Pages for JINDALSTEL

JINDALSTEL

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD