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 950 CE
Delta: 0.92 Vega: 0.35 Theta: -0.51 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1029.50	86.25 ₹ 53,906.25	16.75 10468.75	28.41	128 80,000	-59 -36,875	26 16,250
11 Dec	1012.90	69.5 ₹ 43,437.5	3.8 2375.00	23.65	18 11,250	-1 -625	86 53,750
10 Dec	1008.90	64.55 ₹ 40,343.75	2.55 1593.75	23.43	11 6,875	0 0	87 54,375
9 Dec	1002.80	61.25 ₹ 38,281.25	2.3 1437.50	25.39	14 8,750	2 1,250	86 53,750
8 Dec	997.50	58.95 ₹ 36,843.75	-10.85 -6781.25	27.53	35 21,875	24 15,000	84 52,500
5 Dec	1006.80	69.8 ₹ 43,625	2.25 1406.25	25.45	65 40,625	56 35,000	59 36,875
4 Dec	1005.80	67.55 ₹ 42,218.75	-34.15 -21343.75	26.27	10 6,250	2 1,250	3 1,875
3 Dec	1017.90	101.7 ₹ 63,562.5	-47.35 -29593.75	-	0 0	0 0	0 0
2 Dec	1028.80	101.7 ₹ 63,562.5	-47.35 -29593.75	-	0 0	0 0	0 0
1 Dec	1048.00	101.7 ₹ 63,562.5	-47.35 -29593.75	-	0 0	1 625	0 0
28 Nov	1044.40	101.7 ₹ 63,562.5	-47.35 -29593.75	-	1 625	0 0	0 0

27 Nov	1041.10	149.05 ₹ 93,156.25	0 0.00	-	0 0	0 0	0 0
26 Nov	1042.40	149.05 ₹ 93,156.25	0 0.00	-	0 0	0 0	0 0
25 Nov	1022.60	149.05 ₹ 93,156.25	0 0.00	-	0 0	0 0	0 0
24 Nov	1021.30	149.05 ₹ 93,156.25	0 0.00	-	0 0	0 0	0 0
21 Nov	1038.60	149.05 ₹ 93,156.25	0 0.00	-	0 0	0 0	0 0
20 Nov	1069.40	149.05 ₹ 93,156.25	0 0.00	-	0 0	0 0	0 0
19 Nov	1071.00	149.05 ₹ 93,156.25	0 0.00	-	0 0	0 0	0 0

For Jindal Steel & Power Ltd - strike price 950 expiring on 30DEC2025

Delta for 950 CE is 0.92

Historical price for 950 CE is as follows

On 12 Dec JINDALSTEL was trading at 1029.50. The strike last trading price was 86.25, which was 16.75 higher than the previous day. The implied volatity was 28.41, the open interest changed by -59 which decreased total open position to 26

On 11 Dec JINDALSTEL was trading at 1012.90. The strike last trading price was 69.5, which was 3.8 higher than the previous day. The implied volatity was 23.65, the open interest changed by -1 which decreased total open position to 86

On 10 Dec JINDALSTEL was trading at 1008.90. The strike last trading price was 64.55, which was 2.55 higher than the previous day. The implied volatity was 23.43, the open interest changed by 0 which decreased total open position to 87

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 61.25, which was 2.3 higher than the previous day. The implied volatity was 25.39, the open interest changed by 2 which increased total open position to 86

On 8 Dec JINDALSTEL was trading at 997.50. The strike last trading price was 58.95, which was -10.85 lower than the previous day. The implied volatity was 27.53, the open interest changed by 24 which increased total open position to 84

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 69.8, which was 2.25 higher than the previous day. The implied volatity was 25.45, the open interest changed by 56 which increased total open position to 59

On 4 Dec JINDALSTEL was trading at 1005.80. The strike last trading price was 67.55, which was -34.15 lower than the previous day. The implied volatity was 26.27, the open interest changed by 2 which increased total open position to 3

On 3 Dec JINDALSTEL was trading at 1017.90. The strike last trading price was 101.7, which was -47.35 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 101.7, which was -47.35 lower 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 101.7, which was -47.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov JINDALSTEL was trading at 1044.40. The strike last trading price was 101.7, which was -47.35 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 149.05, 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 26 Nov JINDALSTEL was trading at 1042.40. The strike last trading price was 149.05, 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 25 Nov JINDALSTEL was trading at 1022.60. The strike last trading price was 149.05, 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 24 Nov JINDALSTEL was trading at 1021.30. The strike last trading price was 149.05, 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 21 Nov JINDALSTEL was trading at 1038.60. The strike last trading price was 149.05, 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 149.05, 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 19 Nov JINDALSTEL was trading at 1071.00. The strike last trading price was 149.05, 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

JINDALSTEL 30DEC2025 950 PE
Delta: -0.07 Vega: 0.29 Theta: -0.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1029.50	1.75 ₹ 1,093.75	-1.6 -1000.00	25.98	79 49,375	-8 -5,000	212 1,32,500
11 Dec	1012.90	3.3 ₹ 2,062.5	-1.4 -875.00	25.39	65 40,625	12 7,500	230 1,43,750
10 Dec	1008.90	5 ₹ 3,125	-0.3 -187.50	26.64	95 59,375	35 21,875	217 1,35,625
9 Dec	1002.80	5.5 ₹ 3,437.5	-1.5 -937.50	25.39	163 1,01,875	16 10,000	182 1,13,750
8 Dec	997.50	7.1 ₹ 4,437.5	2.4 1500.00	25.88	122 76,250	16 10,000	166 1,03,750
5 Dec	1006.80	4.8 ₹ 3,000	-1.4 -875.00	24.27	154 96,250	-23 -14,375	153 95,625
4 Dec	1005.80	6.2 ₹ 3,875	1.8 1125.00	25.09	105 65,625	-28 -17,500	176 1,10,000
3 Dec	1017.90	4.25 ₹ 2,656.25	1 625.00	24.83	102 63,750	14 8,750	201 1,25,625
2 Dec	1028.80	3.25 ₹ 2,031.25	0.85 531.25	24.80	81 50,625	17 10,625	189 1,18,125
1 Dec	1048.00	2.25 ₹ 1,406.25	-0.35 -218.75	25.77	92 57,500	30 18,750	172 1,07,500
28 Nov	1044.40	2.45 ₹ 1,531.25	-1 -625.00	25.19	38 23,750	2 1,250	143 89,375
27 Nov	1041.10	3.45 ₹ 2,156.25	0.15 93.75	25.65	51 31,875	4 2,500	141 88,125
26 Nov	1042.40	3.35 ₹ 2,093.75	-2.55 -1593.75	25.16	138 86,250	28 17,500	137 85,625
25 Nov	1022.60	5.55 ₹ 3,468.75	-1.35 -843.75	24.80	92 57,500	33 20,625	109 68,125
24 Nov	1021.30	7.5 ₹ 4,687.5	1.85 1156.25	26.75	51 31,875	8 5,000	75 46,875
21 Nov	1038.60	6 ₹ 3,750	2.2 1375.00	27.81	44 27,500	15 9,375	64 40,000
20 Nov	1069.40	3.75 ₹ 2,343.75	-0.55 -343.75	28.50	40 25,000	5 3,125	50 31,250
19 Nov	1071.00	4.25 ₹ 2,656.25	0.25 156.25	29.08	77 48,125	41 25,625	43 26,875

For Jindal Steel & Power Ltd - strike price 950 expiring on 30DEC2025

Delta for 950 PE is -0.07

Historical price for 950 PE is as follows

On 12 Dec JINDALSTEL was trading at 1029.50. The strike last trading price was 1.75, which was -1.6 lower than the previous day. The implied volatity was 25.98, the open interest changed by -8 which decreased total open position to 212

On 11 Dec JINDALSTEL was trading at 1012.90. The strike last trading price was 3.3, which was -1.4 lower than the previous day. The implied volatity was 25.39, the open interest changed by 12 which increased total open position to 230

On 10 Dec JINDALSTEL was trading at 1008.90. The strike last trading price was 5, which was -0.3 lower than the previous day. The implied volatity was 26.64, the open interest changed by 35 which increased total open position to 217

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 5.5, which was -1.5 lower than the previous day. The implied volatity was 25.39, the open interest changed by 16 which increased total open position to 182

On 8 Dec JINDALSTEL was trading at 997.50. The strike last trading price was 7.1, which was 2.4 higher than the previous day. The implied volatity was 25.88, the open interest changed by 16 which increased total open position to 166

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 4.8, which was -1.4 lower than the previous day. The implied volatity was 24.27, the open interest changed by -23 which decreased total open position to 153

On 4 Dec JINDALSTEL was trading at 1005.80. The strike last trading price was 6.2, which was 1.8 higher than the previous day. The implied volatity was 25.09, the open interest changed by -28 which decreased total open position to 176

On 3 Dec JINDALSTEL was trading at 1017.90. The strike last trading price was 4.25, which was 1 higher than the previous day. The implied volatity was 24.83, the open interest changed by 14 which increased total open position to 201

On 2 Dec JINDALSTEL was trading at 1028.80. The strike last trading price was 3.25, which was 0.85 higher than the previous day. The implied volatity was 24.80, the open interest changed by 17 which increased total open position to 189

On 1 Dec JINDALSTEL was trading at 1048.00. The strike last trading price was 2.25, which was -0.35 lower than the previous day. The implied volatity was 25.77, the open interest changed by 30 which increased total open position to 172

On 28 Nov JINDALSTEL was trading at 1044.40. The strike last trading price was 2.45, which was -1 lower than the previous day. The implied volatity was 25.19, the open interest changed by 2 which increased total open position to 143

On 27 Nov JINDALSTEL was trading at 1041.10. The strike last trading price was 3.45, which was 0.15 higher than the previous day. The implied volatity was 25.65, the open interest changed by 4 which increased total open position to 141

On 26 Nov JINDALSTEL was trading at 1042.40. The strike last trading price was 3.35, which was -2.55 lower than the previous day. The implied volatity was 25.16, the open interest changed by 28 which increased total open position to 137

On 25 Nov JINDALSTEL was trading at 1022.60. The strike last trading price was 5.55, which was -1.35 lower than the previous day. The implied volatity was 24.80, the open interest changed by 33 which increased total open position to 109

On 24 Nov JINDALSTEL was trading at 1021.30. The strike last trading price was 7.5, which was 1.85 higher than the previous day. The implied volatity was 26.75, the open interest changed by 8 which increased total open position to 75

On 21 Nov JINDALSTEL was trading at 1038.60. The strike last trading price was 6, which was 2.2 higher than the previous day. The implied volatity was 27.81, the open interest changed by 15 which increased total open position to 64

On 20 Nov JINDALSTEL was trading at 1069.40. The strike last trading price was 3.75, which was -0.55 lower than the previous day. The implied volatity was 28.50, the open interest changed by 5 which increased total open position to 50

On 19 Nov JINDALSTEL was trading at 1071.00. The strike last trading price was 4.25, which was 0.25 higher than the previous day. The implied volatity was 29.08, the open interest changed by 41 which increased total open position to 43

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