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 970 CE
Delta: 0.87 Vega: 0.48 Theta: -0.57 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1029.50	67.7 ₹ 42,312.5	17.75 11093.75	26.09	16 10,000	2 1,250	16 10,000
11 Dec	1012.90	49.95 ₹ 31,218.75	-0.15 -93.75	18.92	5 3,125	-1 -625	14 8,750
10 Dec	1008.90	50.15 ₹ 31,343.75	4.65 2906.25	26.17	19 11,875	-1 -625	19 11,875
9 Dec	1002.80	45.5 ₹ 28,437.5	3.05 1906.25	24.80	49 30,625	12 7,500	21 13,125
8 Dec	997.50	42.45 ₹ 26,531.25	-19.05 -11906.25	24.96	14 8,750	8 5,000	11 6,875
5 Dec	1006.80	63.55 ₹ 39,718.75	-21.8 -13625.00	-	0 0	0 0	0 0
4 Dec	1005.80	63.55 ₹ 39,718.75	-21.8 -13625.00	-	0 0	2 1,250	0 0
3 Dec	1017.90	63.55 ₹ 39,718.75	-21.8 -13625.00	25.75	13 8,125	1 625	2 1,250
2 Dec	1028.80	85.35 ₹ 53,343.75	-48.45 -30281.25	40.46	1 625	0 0	0 0
1 Dec	1048.00	133.8 ₹ 83,625	0 0.00	-	0 0	0 0	0 0
28 Nov	1044.40	133.8 ₹ 83,625	0 0.00	-	0 0	0 0	0 0
27 Nov	1041.10	133.8 ₹ 83,625	0 0.00	-	0 0	0 0	0 0
26 Nov	1042.40	133.8 ₹ 83,625	0 0.00	-	0 0	0 0	0 0
25 Nov	1022.60	133.8 ₹ 83,625	0 0.00	-	0 0	0 0	0 0

24 Nov	1021.30	133.8 ₹ 83,625	0 0.00	-	0 0	0 0	0 0
21 Nov	1038.60	133.8 ₹ 83,625	0 0.00	-	0 0	0 0	0 0
20 Nov	1069.40	133.8 ₹ 83,625	0 0.00	-	0 0	0 0	0 0
19 Nov	1071.00	133.8 ₹ 83,625	0 0.00	-	0 0	0 0	0 0
18 Nov	1066.30	133.8 ₹ 83,625	0 0.00	-	0 0	0 0	0 0
17 Nov	1080.00	133.8 ₹ 83,625	0 0.00	-	0 0	0 0	0 0
12 Nov	1079.90	133.8 ₹ 83,625	0 0.00	-	0 0	0 0	0 0
11 Nov	1080.20	133.8 ₹ 83,625	0 0.00	-	0 0	0 0	0 0
30 Oct	1070.20	133.8 ₹ 83,625	0 0.00	-	0 0	0 0	0 0

For Jindal Steel & Power Ltd - strike price 970 expiring on 30DEC2025

Delta for 970 CE is 0.87

Historical price for 970 CE is as follows

On 12 Dec JINDALSTEL was trading at 1029.50. The strike last trading price was 67.7, which was 17.75 higher than the previous day. The implied volatity was 26.09, the open interest changed by 2 which increased total open position to 16

On 11 Dec JINDALSTEL was trading at 1012.90. The strike last trading price was 49.95, which was -0.15 lower than the previous day. The implied volatity was 18.92, the open interest changed by -1 which decreased total open position to 14

On 10 Dec JINDALSTEL was trading at 1008.90. The strike last trading price was 50.15, which was 4.65 higher than the previous day. The implied volatity was 26.17, the open interest changed by -1 which decreased total open position to 19

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 45.5, which was 3.05 higher than the previous day. The implied volatity was 24.80, the open interest changed by 12 which increased total open position to 21

On 8 Dec JINDALSTEL was trading at 997.50. The strike last trading price was 42.45, which was -19.05 lower than the previous day. The implied volatity was 24.96, the open interest changed by 8 which increased total open position to 11

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 63.55, which was -21.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec JINDALSTEL was trading at 1005.80. The strike last trading price was 63.55, which was -21.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Dec JINDALSTEL was trading at 1017.90. The strike last trading price was 63.55, which was -21.8 lower than the previous day. The implied volatity was 25.75, 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 85.35, which was -48.45 lower than the previous day. The implied volatity was 40.46, 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 133.8, 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 133.8, 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 133.8, 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 133.8, 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 133.8, 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 133.8, 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 133.8, 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 133.8, 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 133.8, 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 18 Nov JINDALSTEL was trading at 1066.30. The strike last trading price was 133.8, 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 Nov JINDALSTEL was trading at 1080.00. The strike last trading price was 133.8, 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 12 Nov JINDALSTEL was trading at 1079.90. The strike last trading price was 133.8, 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 11 Nov JINDALSTEL was trading at 1080.20. The strike last trading price was 133.8, 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 30 Oct JINDALSTEL was trading at 1070.20. The strike last trading price was 133.8, 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 970 PE
Delta: -0.11 Vega: 0.44 Theta: -0.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1029.50	3.1 ₹ 1,937.5	-3.45 -2156.25	24.28	130 81,250	-22 -13,750	225 1,40,625
11 Dec	1012.90	6.5 ₹ 4,062.5	-2.05 -1281.25	25.20	117 73,125	12 7,500	240 1,50,000
10 Dec	1008.90	8.7 ₹ 5,437.5	-0.95 -593.75	25.96	320 2,00,000	-58 -36,250	230 1,43,750
9 Dec	1002.80	10.05 ₹ 6,281.25	-1.55 -968.75	25.33	256 1,60,000	-9 -5,625	296 1,85,000
8 Dec	997.50	12.1 ₹ 7,562.5	3.65 2281.25	25.53	369 2,30,625	139 86,875	305 1,90,625
5 Dec	1006.80	8.65 ₹ 5,406.25	-1.5 -937.50	24.09	170 1,06,250	19 11,875	165 1,03,125
4 Dec	1005.80	10.45 ₹ 6,531.25	2.9 1812.50	24.70	91 56,875	19 11,875	145 90,625
3 Dec	1017.90	7.55 ₹ 4,718.75	1.7 1062.50	24.65	74 46,250	-1 -625	127 79,375
2 Dec	1028.80	5.7 ₹ 3,562.5	1.7 1062.50	24.34	83 51,875	2 1,250	126 78,750
1 Dec	1048.00	3.9 ₹ 2,437.5	-0.6 -375.00	25.20	51 31,875	-17 -10,625	125 78,125
28 Nov	1044.40	4.2 ₹ 2,625	-1.2 -750.00	24.70	62 38,750	-16 -10,000	142 88,750
27 Nov	1041.10	5.55 ₹ 3,468.75	0.25 156.25	24.96	84 52,500	4 2,500	159 99,375
26 Nov	1042.40	5.35 ₹ 3,343.75	-3.4 -2125.00	24.39	105 65,625	37 23,125	157 98,125
25 Nov	1022.60	8.8 ₹ 5,500	-2.05 -1281.25	24.28	101 63,125	26 16,250	111 69,375
24 Nov	1021.30	11 ₹ 6,875	2 1250.00	25.93	12 7,500	7 4,375	85 53,125
21 Nov	1038.60	9 ₹ 5,625	3.55 2218.75	27.37	69 43,125	19 11,875	76 47,500
20 Nov	1069.40	5.5 ₹ 3,437.5	-0.35 -218.75	27.75	4 2,500	1 625	57 35,625
19 Nov	1071.00	5.85 ₹ 3,656.25	-1.05 -656.25	27.92	19 11,875	0 0	57 35,625
18 Nov	1066.30	6.95 ₹ 4,343.75	-0.05 -31.25	28.74	45 28,125	31 19,375	57 35,625
17 Nov	1080.00	7 ₹ 4,375	-0.2 -125.00	30.86	4 2,500	0 0	25 15,625
12 Nov	1079.90	7.2 ₹ 4,500	-0.45 -281.25	29.52	17 10,625	6 3,750	26 16,250
11 Nov	1080.20	7.65 ₹ 4,781.25	-1.85 -1156.25	29.98	113 70,625	4 2,500	20 12,500
30 Oct	1070.20	9.5 ₹ 5,937.5	-10.65 -6656.25	27.80	16 10,000	13 8,125	13 8,125

For Jindal Steel & Power Ltd - strike price 970 expiring on 30DEC2025

Delta for 970 PE is -0.11

Historical price for 970 PE is as follows

On 12 Dec JINDALSTEL was trading at 1029.50. The strike last trading price was 3.1, which was -3.45 lower than the previous day. The implied volatity was 24.28, the open interest changed by -22 which decreased total open position to 225

On 11 Dec JINDALSTEL was trading at 1012.90. The strike last trading price was 6.5, which was -2.05 lower than the previous day. The implied volatity was 25.20, the open interest changed by 12 which increased total open position to 240

On 10 Dec JINDALSTEL was trading at 1008.90. The strike last trading price was 8.7, which was -0.95 lower than the previous day. The implied volatity was 25.96, the open interest changed by -58 which decreased total open position to 230

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 10.05, which was -1.55 lower than the previous day. The implied volatity was 25.33, the open interest changed by -9 which decreased total open position to 296

On 8 Dec JINDALSTEL was trading at 997.50. The strike last trading price was 12.1, which was 3.65 higher than the previous day. The implied volatity was 25.53, the open interest changed by 139 which increased total open position to 305

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 8.65, which was -1.5 lower than the previous day. The implied volatity was 24.09, the open interest changed by 19 which increased total open position to 165

On 4 Dec JINDALSTEL was trading at 1005.80. The strike last trading price was 10.45, which was 2.9 higher than the previous day. The implied volatity was 24.70, the open interest changed by 19 which increased total open position to 145

On 3 Dec JINDALSTEL was trading at 1017.90. The strike last trading price was 7.55, which was 1.7 higher than the previous day. The implied volatity was 24.65, the open interest changed by -1 which decreased total open position to 127

On 2 Dec JINDALSTEL was trading at 1028.80. The strike last trading price was 5.7, which was 1.7 higher than the previous day. The implied volatity was 24.34, the open interest changed by 2 which increased total open position to 126

On 1 Dec JINDALSTEL was trading at 1048.00. The strike last trading price was 3.9, which was -0.6 lower than the previous day. The implied volatity was 25.20, the open interest changed by -17 which decreased total open position to 125

On 28 Nov JINDALSTEL was trading at 1044.40. The strike last trading price was 4.2, which was -1.2 lower than the previous day. The implied volatity was 24.70, the open interest changed by -16 which decreased total open position to 142

On 27 Nov JINDALSTEL was trading at 1041.10. The strike last trading price was 5.55, which was 0.25 higher than the previous day. The implied volatity was 24.96, the open interest changed by 4 which increased total open position to 159

On 26 Nov JINDALSTEL was trading at 1042.40. The strike last trading price was 5.35, which was -3.4 lower than the previous day. The implied volatity was 24.39, the open interest changed by 37 which increased total open position to 157

On 25 Nov JINDALSTEL was trading at 1022.60. The strike last trading price was 8.8, which was -2.05 lower than the previous day. The implied volatity was 24.28, the open interest changed by 26 which increased total open position to 111

On 24 Nov JINDALSTEL was trading at 1021.30. The strike last trading price was 11, which was 2 higher than the previous day. The implied volatity was 25.93, the open interest changed by 7 which increased total open position to 85

On 21 Nov JINDALSTEL was trading at 1038.60. The strike last trading price was 9, which was 3.55 higher than the previous day. The implied volatity was 27.37, the open interest changed by 19 which increased total open position to 76

On 20 Nov JINDALSTEL was trading at 1069.40. The strike last trading price was 5.5, which was -0.35 lower than the previous day. The implied volatity was 27.75, the open interest changed by 1 which increased total open position to 57

On 19 Nov JINDALSTEL was trading at 1071.00. The strike last trading price was 5.85, which was -1.05 lower than the previous day. The implied volatity was 27.92, the open interest changed by 0 which decreased total open position to 57

On 18 Nov JINDALSTEL was trading at 1066.30. The strike last trading price was 6.95, which was -0.05 lower than the previous day. The implied volatity was 28.74, the open interest changed by 31 which increased total open position to 57

On 17 Nov JINDALSTEL was trading at 1080.00. The strike last trading price was 7, which was -0.2 lower than the previous day. The implied volatity was 30.86, the open interest changed by 0 which decreased total open position to 25

On 12 Nov JINDALSTEL was trading at 1079.90. The strike last trading price was 7.2, which was -0.45 lower than the previous day. The implied volatity was 29.52, the open interest changed by 6 which increased total open position to 26

On 11 Nov JINDALSTEL was trading at 1080.20. The strike last trading price was 7.65, which was -1.85 lower than the previous day. The implied volatity was 29.98, the open interest changed by 4 which increased total open position to 20

On 30 Oct JINDALSTEL was trading at 1070.20. The strike last trading price was 9.5, which was -10.65 lower than the previous day. The implied volatity was 27.80, the open interest changed by 13 which increased total open position to 13

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