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 960 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1002.80	49.35 ₹ 30,843.75	-10.3 -6437.50	-	0 0	-1 -625	0 0
8 Dec	997.50	49.35 ₹ 30,843.75	-10.3 -6437.50	24.69	13 8,125	1 625	12 7,500
5 Dec	1006.80	59.65 ₹ 37,281.25	-0.9 -562.50	22.77	26 16,250	5 3,125	10 6,250
4 Dec	1005.80	60.55 ₹ 37,843.75	-36.75 -22968.75	27.21	17 10,625	1 625	3 1,875
3 Dec	1017.90	97.3 ₹ 60,812.5	-17.7 -11062.50	-	0 0	0 0	0 0
2 Dec	1028.80	97.3 ₹ 60,812.5	-17.7 -11062.50	-	0 0	0 0	0 0
1 Dec	1048.00	97.3 ₹ 60,812.5	-17.7 -11062.50	-	0 0	0 0	0 0
28 Nov	1044.40	97.3 ₹ 60,812.5	-17.7 -11062.50	-	0 0	0 0	0 0
27 Nov	1041.10	97.3 ₹ 60,812.5	-17.7 -11062.50	30.22	2 1,250	0 0	2 1,250
26 Nov	1042.40	115 ₹ 71,875	-31.8 -19875.00	-	0 0	0 0	0 0
25 Nov	1022.60	115 ₹ 71,875	-31.8 -19875.00	-	0 0	0 0	0 0
24 Nov	1021.30	115 ₹ 71,875	-31.8 -19875.00	-	0 0	0 0	0 0
21 Nov	1038.60	115 ₹ 71,875	-31.8 -19875.00	-	0 0	0 0	0 0
20 Nov	1069.40	115 ₹ 71,875	-31.8 -19875.00	-	0 0	2 1,250	0 0
19 Nov	1071.00	115 ₹ 71,875	-31.8 -19875.00	-	2 1,250	1 625	1 625
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
9 Oct	1040.30	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
6 Oct	1055.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jindal Steel & Power Ltd - strike price 960 expiring on 30DEC2025

Delta for 960 CE is -

Historical price for 960 CE is as follows

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 49.35, which was -10.3 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec JINDALSTEL was trading at 997.50. The strike last trading price was 49.35, which was -10.3 lower than the previous day. The implied volatity was 24.69, the open interest changed by 1 which increased total open position to 12

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 59.65, which was -0.9 lower than the previous day. The implied volatity was 22.77, the open interest changed by 5 which increased total open position to 10

On 4 Dec JINDALSTEL was trading at 1005.80. The strike last trading price was 60.55, which was -36.75 lower than the previous day. The implied volatity was 27.21, the open interest changed by 1 which increased total open position to 3

On 3 Dec JINDALSTEL was trading at 1017.90. The strike last trading price was 97.3, which was -17.7 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 97.3, which was -17.7 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 97.3, which was -17.7 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 97.3, which was -17.7 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 97.3, which was -17.7 lower than the previous day. The implied volatity was 30.22, the open interest changed by 0 which decreased total open position to 2

On 26 Nov JINDALSTEL was trading at 1042.40. The strike last trading price was 115, which was -31.8 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 115, which was -31.8 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 115, which was -31.8 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 115, which was -31.8 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 115, which was -31.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 19 Nov JINDALSTEL was trading at 1071.00. The strike last trading price was 115, which was -31.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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 9 Oct JINDALSTEL was trading at 1040.30. 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

On 6 Oct JINDALSTEL was trading at 1055.90. 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 960 PE
Delta: -0.21 Vega: 0.69 Theta: -0.35 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1002.80	7.3 ₹ 4,562.5	-1.95 -1218.75	25.04	121 75,625	13 8,125	116 72,500
8 Dec	997.50	9.4 ₹ 5,875	3.05 1906.25	25.77	142 88,750	17 10,625	106 66,250
5 Dec	1006.80	6.5 ₹ 4,062.5	-1.5 -937.50	24.09	147 91,875	34 21,250	88 55,000
4 Dec	1005.80	8 ₹ 5,000	1.7 1062.50	24.76	43 26,875	9 5,625	55 34,375
3 Dec	1017.90	6.7 ₹ 4,187.5	2.35 1468.75	26.20	27 16,875	7 4,375	47 29,375
2 Dec	1028.80	4.3 ₹ 2,687.5	1.3 812.50	24.41	48 30,000	1 625	40 25,000
1 Dec	1048.00	2.95 ₹ 1,843.75	-1.35 -843.75	25.43	63 39,375	24 15,000	39 24,375
28 Nov	1044.40	4.2 ₹ 2,625	-3.35 -2093.75	-	0 0	9 5,625	0 0
27 Nov	1041.10	4.2 ₹ 2,625	-3.35 -2093.75	24.98	14 8,750	8 5,000	14 8,750
26 Nov	1042.40	7.55 ₹ 4,718.75	0.5 312.50	-	0 0	2 1,250	0 0
25 Nov	1022.60	7.55 ₹ 4,718.75	0.5 312.50	25.21	3 1,875	0 0	4 2,500
24 Nov	1021.30	7.05 ₹ 4,406.25	-21.45 -13406.25	23.88	7 4,375	5 3,125	5 3,125
21 Nov	1038.60	28.5 ₹ 17,812.5	0 0.00	7.43	0 0	0 0	0 0
20 Nov	1069.40	28.5 ₹ 17,812.5	0 0.00	9.25	0 0	0 0	0 0
19 Nov	1071.00	28.5 ₹ 17,812.5	0 0.00	9.15	0 0	0 0	0 0
24 Oct	1008.20	28.5 ₹ 17,812.5	0 0.00	4.33	0 0	0 0	0 0
21 Oct	1009.80	28.5 ₹ 17,812.5	0 0.00	-	0 0	0 0	0 0
20 Oct	1005.60	28.5 ₹ 17,812.5	0 0.00	4.28	0 0	0 0	0 0
17 Oct	1007.60	28.5 ₹ 17,812.5	0 0.00	-	0 0	0 0	0 0
16 Oct	1022.80	28.5 ₹ 17,812.5	0 0.00	5.15	0 0	0 0	0 0
15 Oct	1001.40	28.5 ₹ 17,812.5	0 0.00	-	0 0	0 0	0 0
14 Oct	996.00	28.5 ₹ 17,812.5	0 0.00	3.33	0 0	0 0	0 0
13 Oct	1007.60	28.5 ₹ 17,812.5	0 0.00	-	0 0	0 0	0 0
10 Oct	1015.20	28.5 ₹ 17,812.5	0 0.00	4.57	0 0	0 0	0 0
9 Oct	1040.30	28.5 ₹ 17,812.5	0 0.00	-	0 0	0 0	0 0
8 Oct	1019.20	28.5 ₹ 17,812.5	0 0.00	4.82	0 0	0 0	0 0
7 Oct	1033.70	28.5 ₹ 17,812.5	0 0.00	5.59	0 0	0 0	0 0
6 Oct	1055.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jindal Steel & Power Ltd - strike price 960 expiring on 30DEC2025

Delta for 960 PE is -0.21

Historical price for 960 PE is as follows

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 7.3, which was -1.95 lower than the previous day. The implied volatity was 25.04, the open interest changed by 13 which increased total open position to 116

On 8 Dec JINDALSTEL was trading at 997.50. The strike last trading price was 9.4, which was 3.05 higher than the previous day. The implied volatity was 25.77, the open interest changed by 17 which increased total open position to 106

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 6.5, which was -1.5 lower than the previous day. The implied volatity was 24.09, the open interest changed by 34 which increased total open position to 88

On 4 Dec JINDALSTEL was trading at 1005.80. The strike last trading price was 8, which was 1.7 higher than the previous day. The implied volatity was 24.76, the open interest changed by 9 which increased total open position to 55

On 3 Dec JINDALSTEL was trading at 1017.90. The strike last trading price was 6.7, which was 2.35 higher than the previous day. The implied volatity was 26.20, the open interest changed by 7 which increased total open position to 47

On 2 Dec JINDALSTEL was trading at 1028.80. The strike last trading price was 4.3, which was 1.3 higher than the previous day. The implied volatity was 24.41, the open interest changed by 1 which increased total open position to 40

On 1 Dec JINDALSTEL was trading at 1048.00. The strike last trading price was 2.95, which was -1.35 lower than the previous day. The implied volatity was 25.43, the open interest changed by 24 which increased total open position to 39

On 28 Nov JINDALSTEL was trading at 1044.40. The strike last trading price was 4.2, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 27 Nov JINDALSTEL was trading at 1041.10. The strike last trading price was 4.2, which was -3.35 lower than the previous day. The implied volatity was 24.98, the open interest changed by 8 which increased total open position to 14

On 26 Nov JINDALSTEL was trading at 1042.40. The strike last trading price was 7.55, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov JINDALSTEL was trading at 1022.60. The strike last trading price was 7.55, which was 0.5 higher than the previous day. The implied volatity was 25.21, the open interest changed by 0 which decreased total open position to 4

On 24 Nov JINDALSTEL was trading at 1021.30. The strike last trading price was 7.05, which was -21.45 lower than the previous day. The implied volatity was 23.88, the open interest changed by 5 which increased total open position to 5

On 21 Nov JINDALSTEL was trading at 1038.60. The strike last trading price was 28.5, which was 0 lower than the previous day. The implied volatity was 7.43, 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 28.5, which was 0 lower than the previous day. The implied volatity was 9.25, 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 28.5, which was 0 lower than the previous day. The implied volatity was 9.15, 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 28.5, which was 0 lower than the previous day. The implied volatity was 4.33, 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 28.5, 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 28.5, which was 0 lower than the previous day. The implied volatity was 4.28, 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 28.5, 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 28.5, which was 0 lower than the previous day. The implied volatity was 5.15, 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 28.5, 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 28.5, which was 0 lower than the previous day. The implied volatity was 3.33, 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 28.5, 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 28.5, which was 0 lower than the previous day. The implied volatity was 4.57, the open interest changed by 0 which decreased total open position to 0

On 9 Oct JINDALSTEL was trading at 1040.30. The strike last trading price was 28.5, 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 28.5, which was 0 lower than the previous day. The implied volatity was 4.82, 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 28.5, which was 0 lower than the previous day. The implied volatity was 5.59, 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