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 940 CE
Delta: 0.93 Vega: 0.30 Theta: -0.48 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1029.50	95.65 ₹ 59,781.25	17 10625.00	29.32	2 1,250	1 625	12 7,500
11 Dec	1012.90	78.65 ₹ 49,156.25	3.25 2031.25	23.98	6 3,750	3 1,875	12 7,500
10 Dec	1008.90	75.4 ₹ 47,125	10.25 6406.25	28.13	4 2,500	1 625	9 5,625
9 Dec	1002.80	65.15 ₹ 40,718.75	-11.4 -7125.00	-	0 0	-2 -1,250	0 0
8 Dec	997.50	65.15 ₹ 40,718.75	-11.4 -7125.00	24.64	7 4,375	-2 -1,250	8 5,000
5 Dec	1006.80	76.55 ₹ 47,843.75	2.45 1531.25	22.50	12 7,500	2 1,250	9 5,625
4 Dec	1005.80	74.1 ₹ 46,312.5	-39.3 -24562.50	23.38	10 6,250	6 3,750	7 4,375
3 Dec	1017.90	113.4 ₹ 70,875	-47.75 -29843.75	-	0 0	0 0	0 0
2 Dec	1028.80	113.4 ₹ 70,875	-47.75 -29843.75	-	0 0	1 625	0 0

1 Dec	1048.00	113.4 ₹ 70,875	-47.75 -29843.75	-	1 625	0 0	0 0
28 Nov	1044.40	161.15 ₹ 1,00,718.75	0 0.00	-	0 0	0 0	0 0
27 Nov	1041.10	161.15 ₹ 1,00,718.75	0 0.00	-	0 0	0 0	0 0
26 Nov	1042.40	161.15 ₹ 1,00,718.75	0 0.00	-	0 0	0 0	0 0
25 Nov	1022.60	161.15 ₹ 1,00,718.75	0 0.00	-	0 0	0 0	0 0
24 Nov	1021.30	161.15 ₹ 1,00,718.75	0 0.00	-	0 0	0 0	0 0
21 Nov	1038.60	161.15 ₹ 1,00,718.75	0 0.00	-	0 0	0 0	0 0
20 Nov	1069.40	161.15 ₹ 1,00,718.75	0 0.00	-	0 0	0 0	0 0
19 Nov	1071.00	161.15 ₹ 1,00,718.75	0 0.00	-	0 0	0 0	0 0
24 Oct	1008.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	1009.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	1005.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	1007.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	1022.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1001.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	996.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1007.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1015.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1019.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1033.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jindal Steel & Power Ltd - strike price 940 expiring on 30DEC2025

Delta for 940 CE is 0.93

Historical price for 940 CE is as follows

On 12 Dec JINDALSTEL was trading at 1029.50. The strike last trading price was 95.65, which was 17 higher than the previous day. The implied volatity was 29.32, the open interest changed by 1 which increased total open position to 12

On 11 Dec JINDALSTEL was trading at 1012.90. The strike last trading price was 78.65, which was 3.25 higher than the previous day. The implied volatity was 23.98, the open interest changed by 3 which increased total open position to 12

On 10 Dec JINDALSTEL was trading at 1008.90. The strike last trading price was 75.4, which was 10.25 higher than the previous day. The implied volatity was 28.13, the open interest changed by 1 which increased total open position to 9

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 65.15, which was -11.4 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 65.15, which was -11.4 lower than the previous day. The implied volatity was 24.64, the open interest changed by -2 which decreased total open position to 8

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 76.55, which was 2.45 higher than the previous day. The implied volatity was 22.50, the open interest changed by 2 which increased total open position to 9

On 4 Dec JINDALSTEL was trading at 1005.80. The strike last trading price was 74.1, which was -39.3 lower than the previous day. The implied volatity was 23.38, the open interest changed by 6 which increased total open position to 7

On 3 Dec JINDALSTEL was trading at 1017.90. The strike last trading price was 113.4, which was -47.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec JINDALSTEL was trading at 1028.80. The strike last trading price was 113.4, which was -47.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec JINDALSTEL was trading at 1048.00. The strike last trading price was 113.4, which was -47.75 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 161.15, 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 161.15, 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 161.15, 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 161.15, 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 161.15, 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 161.15, 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 161.15, 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 161.15, 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 Oct JINDALSTEL was trading at 1008.20. 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 21 Oct JINDALSTEL was trading at 1009.80. 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 20 Oct JINDALSTEL was trading at 1005.60. 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 17 Oct JINDALSTEL was trading at 1007.60. 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 16 Oct JINDALSTEL was trading at 1022.80. 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 15 Oct JINDALSTEL was trading at 1001.40. 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 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

On 13 Oct JINDALSTEL was trading at 1007.60. 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 10 Oct JINDALSTEL was trading at 1015.20. 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 8 Oct JINDALSTEL was trading at 1019.20. 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 7 Oct JINDALSTEL was trading at 1033.70. 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 940 PE
Delta: -0.05 Vega: 0.23 Theta: -0.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1029.50	1.2 ₹ 750	-1.1 -687.50	26.17	111 69,375	19 11,875	463 2,89,375
11 Dec	1012.90	2.3 ₹ 1,437.5	-1.5 -937.50	25.57	83 51,875	18 11,250	442 2,76,250
10 Dec	1008.90	3.8 ₹ 2,375	-0.2 -125.00	27.16	68 42,500	3 1,875	424 2,65,000
9 Dec	1002.80	4.1 ₹ 2,562.5	-1 -625.00	25.75	179 1,11,875	-10 -6,250	418 2,61,250
8 Dec	997.50	5.3 ₹ 3,312.5	1.9 1187.50	26.05	90 56,250	11 6,875	428 2,67,500
5 Dec	1006.80	3.5 ₹ 2,187.5	-1.05 -656.25	24.36	337 2,10,625	214 1,33,750	417 2,60,625
4 Dec	1005.80	4.85 ₹ 3,031.25	1.35 843.75	25.59	62 38,750	9 5,625	203 1,26,875
3 Dec	1017.90	3.1 ₹ 1,937.5	0.6 375.00	24.92	40 25,000	2 1,250	194 1,21,250
2 Dec	1028.80	2.4 ₹ 1,500	0.65 406.25	24.92	59 36,875	0 0	192 1,20,000
1 Dec	1048.00	1.7 ₹ 1,062.5	-0.2 -125.00	26.11	226 1,41,250	150 93,750	192 1,20,000
28 Nov	1044.40	1.9 ₹ 1,187.5	-0.65 -406.25	25.61	15 9,375	12 7,500	43 26,875
27 Nov	1041.10	2.55 ₹ 1,593.75	-0.15 -93.75	25.66	30 18,750	16 10,000	30 18,750
26 Nov	1042.40	2.7 ₹ 1,687.5	-20.45 -12781.25	25.50	26 16,250	15 9,375	15 9,375
25 Nov	1022.60	23.15 ₹ 14,468.75	0 0.00	7.88	0 0	0 0	0 0
24 Nov	1021.30	23.15 ₹ 14,468.75	0 0.00	7.66	0 0	0 0	0 0
21 Nov	1038.60	23.15 ₹ 14,468.75	0 0.00	8.90	0 0	0 0	0 0
20 Nov	1069.40	23.15 ₹ 14,468.75	0 0.00	11.31	0 0	0 0	0 0
19 Nov	1071.00	23.15 ₹ 14,468.75	0 0.00	11.20	0 0	0 0	0 0
24 Oct	1008.20	23.15 ₹ 14,468.75	0 0.00	5.61	0 0	0 0	0 0
21 Oct	1009.80	23.15 ₹ 14,468.75	0 0.00	-	0 0	0 0	0 0
20 Oct	1005.60	23.15 ₹ 14,468.75	0 0.00	5.53	0 0	0 0	0 0
17 Oct	1007.60	23.15 ₹ 14,468.75	0 0.00	-	0 0	0 0	0 0
16 Oct	1022.80	23.15 ₹ 14,468.75	0 0.00	6.33	0 0	0 0	0 0
15 Oct	1001.40	23.15 ₹ 14,468.75	0 0.00	-	0 0	0 0	0 0
14 Oct	996.00	23.15 ₹ 14,468.75	0 0.00	4.55	0 0	0 0	0 0
13 Oct	1007.60	23.15 ₹ 14,468.75	0 0.00	-	0 0	0 0	0 0
10 Oct	1015.20	23.15 ₹ 14,468.75	0 0.00	5.72	0 0	0 0	0 0
8 Oct	1019.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1033.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jindal Steel & Power Ltd - strike price 940 expiring on 30DEC2025

Delta for 940 PE is -0.05

Historical price for 940 PE is as follows

On 12 Dec JINDALSTEL was trading at 1029.50. The strike last trading price was 1.2, which was -1.1 lower than the previous day. The implied volatity was 26.17, the open interest changed by 19 which increased total open position to 463

On 11 Dec JINDALSTEL was trading at 1012.90. The strike last trading price was 2.3, which was -1.5 lower than the previous day. The implied volatity was 25.57, the open interest changed by 18 which increased total open position to 442

On 10 Dec JINDALSTEL was trading at 1008.90. The strike last trading price was 3.8, which was -0.2 lower than the previous day. The implied volatity was 27.16, the open interest changed by 3 which increased total open position to 424

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 4.1, which was -1 lower than the previous day. The implied volatity was 25.75, the open interest changed by -10 which decreased total open position to 418

On 8 Dec JINDALSTEL was trading at 997.50. The strike last trading price was 5.3, which was 1.9 higher than the previous day. The implied volatity was 26.05, the open interest changed by 11 which increased total open position to 428

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 3.5, which was -1.05 lower than the previous day. The implied volatity was 24.36, the open interest changed by 214 which increased total open position to 417

On 4 Dec JINDALSTEL was trading at 1005.80. The strike last trading price was 4.85, which was 1.35 higher than the previous day. The implied volatity was 25.59, the open interest changed by 9 which increased total open position to 203

On 3 Dec JINDALSTEL was trading at 1017.90. The strike last trading price was 3.1, which was 0.6 higher than the previous day. The implied volatity was 24.92, the open interest changed by 2 which increased total open position to 194

On 2 Dec JINDALSTEL was trading at 1028.80. The strike last trading price was 2.4, which was 0.65 higher than the previous day. The implied volatity was 24.92, the open interest changed by 0 which decreased total open position to 192

On 1 Dec JINDALSTEL was trading at 1048.00. The strike last trading price was 1.7, which was -0.2 lower than the previous day. The implied volatity was 26.11, the open interest changed by 150 which increased total open position to 192

On 28 Nov JINDALSTEL was trading at 1044.40. The strike last trading price was 1.9, which was -0.65 lower than the previous day. The implied volatity was 25.61, the open interest changed by 12 which increased total open position to 43

On 27 Nov JINDALSTEL was trading at 1041.10. The strike last trading price was 2.55, which was -0.15 lower than the previous day. The implied volatity was 25.66, the open interest changed by 16 which increased total open position to 30

On 26 Nov JINDALSTEL was trading at 1042.40. The strike last trading price was 2.7, which was -20.45 lower than the previous day. The implied volatity was 25.50, the open interest changed by 15 which increased total open position to 15

On 25 Nov JINDALSTEL was trading at 1022.60. The strike last trading price was 23.15, which was 0 lower than the previous day. The implied volatity was 7.88, 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 23.15, which was 0 lower than the previous day. The implied volatity was 7.66, 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 23.15, which was 0 lower than the previous day. The implied volatity was 8.90, 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 23.15, which was 0 lower than the previous day. The implied volatity was 11.31, 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 23.15, which was 0 lower than the previous day. The implied volatity was 11.20, the open interest changed by 0 which decreased total open position to 0

On 24 Oct JINDALSTEL was trading at 1008.20. The strike last trading price was 23.15, which was 0 lower than the previous day. The implied volatity was 5.61, the open interest changed by 0 which decreased total open position to 0

On 21 Oct JINDALSTEL was trading at 1009.80. The strike last trading price was 23.15, 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 Oct JINDALSTEL was trading at 1005.60. The strike last trading price was 23.15, which was 0 lower than the previous day. The implied volatity was 5.53, the open interest changed by 0 which decreased total open position to 0

On 17 Oct JINDALSTEL was trading at 1007.60. The strike last trading price was 23.15, 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 Oct JINDALSTEL was trading at 1022.80. The strike last trading price was 23.15, which was 0 lower than the previous day. The implied volatity was 6.33, the open interest changed by 0 which decreased total open position to 0

On 15 Oct JINDALSTEL was trading at 1001.40. The strike last trading price was 23.15, 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 23.15, which was 0 lower than the previous day. The implied volatity was 4.55, the open interest changed by 0 which decreased total open position to 0

On 13 Oct JINDALSTEL was trading at 1007.60. The strike last trading price was 23.15, 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 Oct JINDALSTEL was trading at 1015.20. The strike last trading price was 23.15, which was 0 lower than the previous day. The implied volatity was 5.72, 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