JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
24 Apr 2026 01:34 PM IST
| JINDALSTEL 28-Apr-2026 (4d) 940 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1264.60 | 194 | 15.849999999999994 | - | 0 | 0 | 9 | |||||||||
| 23 Apr | 1254.50 | 194 | 15.849999999999994 | - | 0 | 0 | 9 | |||||||||
| 22 Apr | 1278.60 | 194 | 15.849999999999994 | - | 0 | 0 | 9 | |||||||||
| 21 Apr | 1288.80 | 194 | 15.849999999999994 | - | 0 | 0 | 9 | |||||||||
| 20 Apr | 1287.70 | 194 | 15.849999999999994 | - | 0 | 0 | 9 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 1270.00 | 194 | 15.849999999999994 | - | 0 | 0 | 9 | |||||||||
| 16 Apr | 1228.30 | 194 | 15.849999999999994 | - | 0 | 0 | 9 | |||||||||
| 15 Apr | 1221.30 | 194 | 15.849999999999994 | - | 0 | 0 | 9 | |||||||||
| 13 Apr | 1218.50 | 194 | 15.849999999999994 | - | 0 | 0 | 9 | |||||||||
| 10 Apr | 1219.20 | 194 | 15.849999999999994 | - | 0 | 0 | 9 | |||||||||
| 9 Apr | 1199.60 | 194 | -21 | - | 0 | 0 | 9 | |||||||||
| 8 Apr | 1213.10 | 194 | -21 | - | 0 | 0 | 9 | |||||||||
| 7 Apr | 1168.20 | 194 | -21 | - | 0 | 0 | 9 | |||||||||
| 6 Apr | 1134.00 | 194 | -21 | - | 0 | 0 | 9 | |||||||||
| 2 Apr | 1137.90 | 194 | -21 | - | 0 | 0 | 9 | |||||||||
| 1 Apr | 1137.40 | 194 | -21 | - | 0 | 0 | 9 | |||||||||
| 30 Mar | 1113.10 | 194 | -21 | 64.39 | 4 | 0 | 5 | |||||||||
| 27 Mar | 1131.40 | 215 | 1 | 65.85 | 3 | 0 | 2 | |||||||||
| 25 Mar | 1143.00 | 214 | 41.3 | 46.36 | 2 | 0 | 0 | |||||||||
| 24 Mar | 1120.60 | 172.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Jindal Steel & Power Ltd - strike price 940 expiring on 28APR2026
Delta for 940 CE is -
Historical price for 940 CE is as follows
On 24 Apr JINDALSTEL was trading at 1264.60. The strike last trading price was 194, which was 15.849999999999994 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 23 Apr JINDALSTEL was trading at 1254.50. The strike last trading price was 194, which was 15.849999999999994 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 22 Apr JINDALSTEL was trading at 1278.60. The strike last trading price was 194, which was 15.849999999999994 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 21 Apr JINDALSTEL was trading at 1288.80. The strike last trading price was 194, which was 15.849999999999994 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 20 Apr JINDALSTEL was trading at 1287.70. The strike last trading price was 194, which was 15.849999999999994 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 17 Apr JINDALSTEL was trading at 1270.00. The strike last trading price was 194, which was 15.849999999999994 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 16 Apr JINDALSTEL was trading at 1228.30. The strike last trading price was 194, which was 15.849999999999994 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 15 Apr JINDALSTEL was trading at 1221.30. The strike last trading price was 194, which was 15.849999999999994 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 13 Apr JINDALSTEL was trading at 1218.50. The strike last trading price was 194, which was 15.849999999999994 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 10 Apr JINDALSTEL was trading at 1219.20. The strike last trading price was 194, which was 15.849999999999994 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 9 Apr JINDALSTEL was trading at 1199.60. The strike last trading price was 194, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 8 Apr JINDALSTEL was trading at 1213.10. The strike last trading price was 194, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 7 Apr JINDALSTEL was trading at 1168.20. The strike last trading price was 194, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 6 Apr JINDALSTEL was trading at 1134.00. The strike last trading price was 194, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 2 Apr JINDALSTEL was trading at 1137.90. The strike last trading price was 194, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 1 Apr JINDALSTEL was trading at 1137.40. The strike last trading price was 194, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 30 Mar JINDALSTEL was trading at 1113.10. The strike last trading price was 194, which was -21 lower than the previous day. The implied volatity was 64.39, the open interest changed by 0 which decreased total open position to 5
On 27 Mar JINDALSTEL was trading at 1131.40. The strike last trading price was 215, which was 1 higher than the previous day. The implied volatity was 65.85, the open interest changed by 0 which decreased total open position to 2
On 25 Mar JINDALSTEL was trading at 1143.00. The strike last trading price was 214, which was 41.3 higher than the previous day. The implied volatity was 46.36, 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 172.7, 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 28-Apr-2026 (4d) 940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.09
Gamma: 0.00004
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1264.60 | 0.05 | 0.05 | 81.2 | 0 | 0 | 36 |
| 23 Apr | 1254.50 | 0.05 | -0.09999999999999999 | 81.2 | 11 | -10 | 37 |
| 22 Apr | 1278.60 | 0.15 | 0.04999999999999999 | 89.69 | 4 | -3 | 48 |
| 21 Apr | 1288.80 | 0.1 | -0.19999999999999998 | 80.74 | 1 | 0 | 52 |
| 20 Apr | 1287.70 | 0.3 | 0 | 85.71 | 1 | 0 | 53 |
| 17 Apr | 1270.00 | 0.3 | -0.5 | 69.47 | 2 | -1 | 54 |
| 16 Apr | 1228.30 | 0.8 | 0.8 | - | 0 | 0 | 55 |
| 15 Apr | 1221.30 | 0.8 | 0.8 | - | 0 | 0 | 55 |
| 13 Apr | 1218.50 | 0.8 | 0 | 57.64 | 4 | 0 | 59 |
| 10 Apr | 1219.20 | 0.8 | 0.25 | 52.22 | 14 | 12 | 58 |
| 9 Apr | 1199.60 | 0.55 | -1.45 | - | 5 | 1 | 46 |
| 8 Apr | 1213.10 | 0.55 | -1.45 | 50.08 | 5 | 1 | 46 |
| 7 Apr | 1168.20 | 2 | -1.5 | 51.76 | 1 | 0 | 45 |
| 6 Apr | 1134.00 | 3.5 | 0.55 | 51.33 | 99 | -8 | 45 |
| 2 Apr | 1137.90 | 3 | 0.15 | 47.07 | 32 | 11 | 53 |
| 1 Apr | 1137.40 | 2.85 | -3.05 | 44.78 | 50 | 6 | 41 |
| 30 Mar | 1113.10 | 5.8 | 0.95 | 46.71 | 35 | 21 | 35 |
| 27 Mar | 1131.40 | 4.85 | -0.9 | 45.77 | 7 | 1 | 12 |
| 25 Mar | 1143.00 | 5.75 | -11.85 | - | 0 | 0 | 11 |
| 24 Mar | 1120.60 | 5.75 | -11.85 | 45.06 | 14 | 10 | 10 |
For Jindal Steel & Power Ltd - strike price 940 expiring on 28APR2026
Delta for 940 PE is 0
Historical price for 940 PE is as follows
On 24 Apr JINDALSTEL was trading at 1264.60. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was 81.2, the open interest changed by 0 which decreased total open position to 36
On 23 Apr JINDALSTEL was trading at 1254.50. The strike last trading price was 0.05, which was -0.09999999999999999 lower than the previous day. The implied volatity was 81.2, the open interest changed by -10 which decreased total open position to 37
On 22 Apr JINDALSTEL was trading at 1278.60. The strike last trading price was 0.15, which was 0.04999999999999999 higher than the previous day. The implied volatity was 89.69, the open interest changed by -3 which decreased total open position to 48
On 21 Apr JINDALSTEL was trading at 1288.80. The strike last trading price was 0.1, which was -0.19999999999999998 lower than the previous day. The implied volatity was 80.74, the open interest changed by 0 which decreased total open position to 52
On 20 Apr JINDALSTEL was trading at 1287.70. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 85.71, the open interest changed by 0 which decreased total open position to 53
On 17 Apr JINDALSTEL was trading at 1270.00. The strike last trading price was 0.3, which was -0.5 lower than the previous day. The implied volatity was 69.47, the open interest changed by -1 which decreased total open position to 54
On 16 Apr JINDALSTEL was trading at 1228.30. The strike last trading price was 0.8, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 15 Apr JINDALSTEL was trading at 1221.30. The strike last trading price was 0.8, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 13 Apr JINDALSTEL was trading at 1218.50. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 57.64, the open interest changed by 0 which decreased total open position to 59
On 10 Apr JINDALSTEL was trading at 1219.20. The strike last trading price was 0.8, which was 0.25 higher than the previous day. The implied volatity was 52.22, the open interest changed by 12 which increased total open position to 58
On 9 Apr JINDALSTEL was trading at 1199.60. The strike last trading price was 0.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 46
On 8 Apr JINDALSTEL was trading at 1213.10. The strike last trading price was 0.55, which was -1.45 lower than the previous day. The implied volatity was 50.08, the open interest changed by 1 which increased total open position to 46
On 7 Apr JINDALSTEL was trading at 1168.20. The strike last trading price was 2, which was -1.5 lower than the previous day. The implied volatity was 51.76, the open interest changed by 0 which decreased total open position to 45
On 6 Apr JINDALSTEL was trading at 1134.00. The strike last trading price was 3.5, which was 0.55 higher than the previous day. The implied volatity was 51.33, the open interest changed by -8 which decreased total open position to 45
On 2 Apr JINDALSTEL was trading at 1137.90. The strike last trading price was 3, which was 0.15 higher than the previous day. The implied volatity was 47.07, the open interest changed by 11 which increased total open position to 53
On 1 Apr JINDALSTEL was trading at 1137.40. The strike last trading price was 2.85, which was -3.05 lower than the previous day. The implied volatity was 44.78, the open interest changed by 6 which increased total open position to 41
On 30 Mar JINDALSTEL was trading at 1113.10. The strike last trading price was 5.8, which was 0.95 higher than the previous day. The implied volatity was 46.71, the open interest changed by 21 which increased total open position to 35
On 27 Mar JINDALSTEL was trading at 1131.40. The strike last trading price was 4.85, which was -0.9 lower than the previous day. The implied volatity was 45.77, the open interest changed by 1 which increased total open position to 12
On 25 Mar JINDALSTEL was trading at 1143.00. The strike last trading price was 5.75, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 24 Mar JINDALSTEL was trading at 1120.60. The strike last trading price was 5.75, which was -11.85 lower than the previous day. The implied volatity was 45.06, the open interest changed by 10 which increased total open position to 10
