JINDALSTEL

Jindal Steel & Power Ltd

1029.5 +16.60 (1.64%)

L: 1017.9 H: 1032.5

Back to Option Chain

Historical option data for JINDALSTEL
12 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 930 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1029.50	87.2 ₹ 54,500	13.6 8500.00	-	0 0	0 0	6 3,750
11 Dec	1012.90	87.2 ₹ 54,500	13.6 8500.00	19.68	1 625	0 0	5 3,125
10 Dec	1008.90	73.6 ₹ 46,000	-11.25 -7031.25	-	0 0	0 0	5 3,125
9 Dec	1002.80	73.6 ₹ 46,000	-11.25 -7031.25	-	0 0	-2 -1,250	0 0
8 Dec	997.50	73.6 ₹ 46,000	-11.25 -7031.25	24.34	19 11,875	1 625	8 5,000
5 Dec	1006.80	84.85 ₹ 53,031.25	-15.5 -9687.50	18.68	11 6,875	4 2,500	7 4,375
4 Dec	1005.80	100.35 ₹ 62,718.75	-1.75 -1093.75	49.04	1 625	0 0	2 1,250
3 Dec	1017.90	102.1 ₹ 63,812.5	-7.6 -4750.00	34.93	2 1,250	1 625	2 1,250

2 Dec	1028.80	109.7 ₹ 68,562.5	-55.4 -34625.00	29.97	1 625	0 0	0 0
1 Dec	1048.00	165.1 ₹ 1,03,187.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1044.40	165.1 ₹ 1,03,187.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1041.10	165.1 ₹ 1,03,187.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1042.40	165.1 ₹ 1,03,187.5	0 0.00	-	0 0	0 0	0 0
25 Nov	1022.60	165.1 ₹ 1,03,187.5	0 0.00	-	0 0	0 0	0 0
24 Nov	1021.30	165.1 ₹ 1,03,187.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1038.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	1069.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	1071.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jindal Steel & Power Ltd - strike price 930 expiring on 30DEC2025

Delta for 930 CE is -

Historical price for 930 CE is as follows

On 12 Dec JINDALSTEL was trading at 1029.50. The strike last trading price was 87.2, which was 13.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec JINDALSTEL was trading at 1012.90. The strike last trading price was 87.2, which was 13.6 higher than the previous day. The implied volatity was 19.68, the open interest changed by 0 which decreased total open position to 5

On 10 Dec JINDALSTEL was trading at 1008.90. The strike last trading price was 73.6, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 73.6, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 8 Dec JINDALSTEL was trading at 997.50. The strike last trading price was 73.6, which was -11.25 lower than the previous day. The implied volatity was 24.34, the open interest changed by 1 which increased total open position to 8

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 84.85, which was -15.5 lower than the previous day. The implied volatity was 18.68, the open interest changed by 4 which increased total open position to 7

On 4 Dec JINDALSTEL was trading at 1005.80. The strike last trading price was 100.35, which was -1.75 lower than the previous day. The implied volatity was 49.04, the open interest changed by 0 which decreased total open position to 2

On 3 Dec JINDALSTEL was trading at 1017.90. The strike last trading price was 102.1, which was -7.6 lower than the previous day. The implied volatity was 34.93, the open interest changed by 1 which increased total open position to 2

On 2 Dec JINDALSTEL was trading at 1028.80. The strike last trading price was 109.7, which was -55.4 lower than the previous day. The implied volatity was 29.97, 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 165.1, 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 28 Nov JINDALSTEL was trading at 1044.40. The strike last trading price was 165.1, 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 Nov JINDALSTEL was trading at 1041.10. The strike last trading price was 165.1, 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 26 Nov JINDALSTEL was trading at 1042.40. The strike last trading price was 165.1, 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 25 Nov JINDALSTEL was trading at 1022.60. The strike last trading price was 165.1, 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 Nov JINDALSTEL was trading at 1021.30. The strike last trading price was 165.1, 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 21 Nov JINDALSTEL was trading at 1038.60. 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 20 Nov JINDALSTEL was trading at 1069.40. 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 19 Nov JINDALSTEL was trading at 1071.00. 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 930 PE
Delta: -0.04 Vega: 0.19 Theta: -0.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1029.50	1 ₹ 625	-0.65 -406.25	27.53	109 68,125	2 1,250	140 87,500
11 Dec	1012.90	1.65 ₹ 1,031.25	-0.6 -375.00	26.05	51 31,875	3 1,875	137 85,625
10 Dec	1008.90	2.25 ₹ 1,406.25	-0.5 -312.50	26.01	72 45,000	12 7,500	134 83,750
9 Dec	1002.80	2.75 ₹ 1,718.75	-1.2 -750.00	25.47	205 1,28,125	-82 -51,250	121 75,625
8 Dec	997.50	4.05 ₹ 2,531.25	1.55 968.75	26.55	207 1,29,375	22 13,750	202 1,26,250
5 Dec	1006.80	2.55 ₹ 1,593.75	-0.75 -468.75	24.68	276 1,72,500	108 67,500	180 1,12,500
4 Dec	1005.80	3.35 ₹ 2,093.75	0.8 500.00	25.23	56 35,000	34 21,250	73 45,625
3 Dec	1017.90	2.3 ₹ 1,437.5	0.4 250.00	25.22	31 19,375	9 5,625	38 23,750
2 Dec	1028.80	1.8 ₹ 1,125	-0.35 -218.75	25.39	9 5,625	0 0	29 18,125
1 Dec	1048.00	2.15 ₹ 1,343.75	-9.7 -6062.50	-	0 0	0 0	0 0
28 Nov	1044.40	2.15 ₹ 1,343.75	-9.7 -6062.50	-	0 0	0 0	0 0
27 Nov	1041.10	2.15 ₹ 1,343.75	-9.7 -6062.50	-	0 0	29 18,125	0 0
26 Nov	1042.40	2.15 ₹ 1,343.75	-9.7 -6062.50	26.21	39 24,375	28 17,500	28 17,500
25 Nov	1022.60	11.85 ₹ 7,406.25	0 0.00	8.69	0 0	0 0	0 0
24 Nov	1021.30	11.85 ₹ 7,406.25	0 0.00	8.46	0 0	0 0	0 0
21 Nov	1038.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	1069.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	1071.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jindal Steel & Power Ltd - strike price 930 expiring on 30DEC2025

Delta for 930 PE is -0.04

Historical price for 930 PE is as follows

On 12 Dec JINDALSTEL was trading at 1029.50. The strike last trading price was 1, which was -0.65 lower than the previous day. The implied volatity was 27.53, the open interest changed by 2 which increased total open position to 140

On 11 Dec JINDALSTEL was trading at 1012.90. The strike last trading price was 1.65, which was -0.6 lower than the previous day. The implied volatity was 26.05, the open interest changed by 3 which increased total open position to 137

On 10 Dec JINDALSTEL was trading at 1008.90. The strike last trading price was 2.25, which was -0.5 lower than the previous day. The implied volatity was 26.01, the open interest changed by 12 which increased total open position to 134

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 2.75, which was -1.2 lower than the previous day. The implied volatity was 25.47, the open interest changed by -82 which decreased total open position to 121

On 8 Dec JINDALSTEL was trading at 997.50. The strike last trading price was 4.05, which was 1.55 higher than the previous day. The implied volatity was 26.55, the open interest changed by 22 which increased total open position to 202

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 2.55, which was -0.75 lower than the previous day. The implied volatity was 24.68, the open interest changed by 108 which increased total open position to 180

On 4 Dec JINDALSTEL was trading at 1005.80. The strike last trading price was 3.35, which was 0.8 higher than the previous day. The implied volatity was 25.23, the open interest changed by 34 which increased total open position to 73

On 3 Dec JINDALSTEL was trading at 1017.90. The strike last trading price was 2.3, which was 0.4 higher than the previous day. The implied volatity was 25.22, the open interest changed by 9 which increased total open position to 38

On 2 Dec JINDALSTEL was trading at 1028.80. The strike last trading price was 1.8, which was -0.35 lower than the previous day. The implied volatity was 25.39, the open interest changed by 0 which decreased total open position to 29

On 1 Dec JINDALSTEL was trading at 1048.00. The strike last trading price was 2.15, which was -9.7 lower 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 2.15, which was -9.7 lower 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 2.15, which was -9.7 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 0

On 26 Nov JINDALSTEL was trading at 1042.40. The strike last trading price was 2.15, which was -9.7 lower than the previous day. The implied volatity was 26.21, the open interest changed by 28 which increased total open position to 28

On 25 Nov JINDALSTEL was trading at 1022.60. The strike last trading price was 11.85, which was 0 lower than the previous day. The implied volatity was 8.69, the open interest changed by 0 which decreased total open position to 0

On 24 Nov JINDALSTEL was trading at 1021.30. The strike last trading price was 11.85, which was 0 lower than the previous day. The implied volatity was 8.46, the open interest changed by 0 which decreased total open position to 0

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