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 990 CE
Delta: 0.80 Vega: 0.64 Theta: -0.65 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1029.50	50.3 ₹ 31,437.5	16.3 10187.50	24.28	26 16,250	-6 -3,750	65 40,625
11 Dec	1012.90	34 ₹ 21,250	-1.35 -843.75	18.84	30 18,750	1 625	73 45,625
10 Dec	1008.90	34.5 ₹ 21,562.5	2.7 1687.50	23.86	68 42,500	-4 -2,500	72 45,000
9 Dec	1002.80	30.95 ₹ 19,343.75	1.3 812.50	23.22	497 3,10,625	25 15,625	80 50,000
8 Dec	997.50	29.25 ₹ 18,281.25	-7.95 -4968.75	24.12	120 75,000	15 9,375	55 34,375
5 Dec	1006.80	37.1 ₹ 23,187.5	-1.25 -781.25	21.89	205 1,28,125	36 22,500	43 26,875
4 Dec	1005.80	38.35 ₹ 23,968.75	-24.15 -15093.75	25.20	9 5,625	5 3,125	6 3,750
3 Dec	1017.90	62.5 ₹ 39,062.5	-28.3 -17687.50	-	0 0	1 625	0 0
2 Dec	1028.80	62.5 ₹ 39,062.5	-28.3 -17687.50	30.89	3 1,875	0 0	0 0
1 Dec	1048.00	90.8 ₹ 56,750	-22.8 -14250.00	-	0 0	0 0	0 0
28 Nov	1044.40	90.8 ₹ 56,750	-22.8 -14250.00	-	0 0	0 0	0 0
27 Nov	1041.10	90.8 ₹ 56,750	-22.8 -14250.00	-	0 0	0 0	0 0
26 Nov	1042.40	90.8 ₹ 56,750	-22.8 -14250.00	-	0 0	0 0	0 0
25 Nov	1022.60	90.8 ₹ 56,750	-22.8 -14250.00	-	0 0	0 0	0 0
24 Nov	1021.30	90.8 ₹ 56,750	-22.8 -14250.00	-	0 0	0 0	0 0
21 Nov	1038.60	90.8 ₹ 56,750	-22.8 -14250.00	-	0 0	0 0	0 0
20 Nov	1069.40	90.8 ₹ 56,750	-22.8 -14250.00	-	0 0	-2 -1,250	0 0

19 Nov	1071.00	90.8 ₹ 56,750	-22.8 -14250.00	16.42	2 1,250	0 0	2 1,250
18 Nov	1066.30	113.6 ₹ 71,000	-5.85 -3656.25	-	0 0	0 0	0 0
17 Nov	1080.00	113.6 ₹ 71,000	-5.85 -3656.25	-	0 0	0 0	0 0
12 Nov	1079.90	113.6 ₹ 71,000	-5.85 -3656.25	-	0 0	0 0	0 0
11 Nov	1080.20	113.6 ₹ 71,000	-5.85 -3656.25	-	0 0	0 0	0 0
7 Nov	1069.90	113.6 ₹ 71,000	-5.85 -3656.25	-	0 0	0 0	0 0
6 Nov	1045.50	113.6 ₹ 71,000	-5.85 -3656.25	-	0 0	0 0	0 0
4 Nov	1080.70	113.6 ₹ 71,000	-5.85 -3656.25	-	0 0	0 0	0 0
30 Oct	1070.20	113.6 ₹ 71,000	-5.85 -3656.25	-	0 0	2 1,250	0 0

For Jindal Steel & Power Ltd - strike price 990 expiring on 30DEC2025

Delta for 990 CE is 0.80

Historical price for 990 CE is as follows

On 12 Dec JINDALSTEL was trading at 1029.50. The strike last trading price was 50.3, which was 16.3 higher than the previous day. The implied volatity was 24.28, the open interest changed by -6 which decreased total open position to 65

On 11 Dec JINDALSTEL was trading at 1012.90. The strike last trading price was 34, which was -1.35 lower than the previous day. The implied volatity was 18.84, the open interest changed by 1 which increased total open position to 73

On 10 Dec JINDALSTEL was trading at 1008.90. The strike last trading price was 34.5, which was 2.7 higher than the previous day. The implied volatity was 23.86, the open interest changed by -4 which decreased total open position to 72

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 30.95, which was 1.3 higher than the previous day. The implied volatity was 23.22, the open interest changed by 25 which increased total open position to 80

On 8 Dec JINDALSTEL was trading at 997.50. The strike last trading price was 29.25, which was -7.95 lower than the previous day. The implied volatity was 24.12, the open interest changed by 15 which increased total open position to 55

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 37.1, which was -1.25 lower than the previous day. The implied volatity was 21.89, the open interest changed by 36 which increased total open position to 43

On 4 Dec JINDALSTEL was trading at 1005.80. The strike last trading price was 38.35, which was -24.15 lower than the previous day. The implied volatity was 25.20, the open interest changed by 5 which increased total open position to 6

On 3 Dec JINDALSTEL was trading at 1017.90. The strike last trading price was 62.5, which was -28.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec JINDALSTEL was trading at 1028.80. The strike last trading price was 62.5, which was -28.3 lower than the previous day. The implied volatity was 30.89, 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 90.8, which was -22.8 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 90.8, which was -22.8 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 90.8, which was -22.8 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 90.8, which was -22.8 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 90.8, which was -22.8 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 90.8, which was -22.8 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 90.8, which was -22.8 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 90.8, which was -22.8 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 19 Nov JINDALSTEL was trading at 1071.00. The strike last trading price was 90.8, which was -22.8 lower than the previous day. The implied volatity was 16.42, the open interest changed by 0 which decreased total open position to 2

On 18 Nov JINDALSTEL was trading at 1066.30. The strike last trading price was 113.6, which was -5.85 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 113.6, which was -5.85 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 113.6, which was -5.85 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 113.6, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov JINDALSTEL was trading at 1069.90. The strike last trading price was 113.6, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov JINDALSTEL was trading at 1045.50. The strike last trading price was 113.6, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov JINDALSTEL was trading at 1080.70. The strike last trading price was 113.6, which was -5.85 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 113.6, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

JINDALSTEL 30DEC2025 990 PE
Delta: -0.20 Vega: 0.63 Theta: -0.36 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1029.50	6.05 ₹ 3,781.25	-4.95 -3093.75	23.68	200 1,25,000	44 27,500	241 1,50,625
11 Dec	1012.90	11.25 ₹ 7,031.25	-2.75 -1718.75	24.47	85 53,125	-10 -6,250	197 1,23,125
10 Dec	1008.90	14.45 ₹ 9,031.25	-1.3 -812.50	25.43	165 1,03,125	-21 -13,125	208 1,30,000
9 Dec	1002.80	16.4 ₹ 10,250	-3.3 -2062.50	24.79	924 5,77,500	65 40,625	230 1,43,750
8 Dec	997.50	20 ₹ 12,500	5.8 3625.00	25.90	342 2,13,750	9 5,625	131 81,875
5 Dec	1006.80	14.35 ₹ 8,968.75	-2.1 -1312.50	23.78	309 1,93,125	13 8,125	125 78,125
4 Dec	1005.80	17 ₹ 10,625	4.55 2843.75	24.68	115 71,875	11 6,875	110 68,750
3 Dec	1017.90	12.2 ₹ 7,625	2.05 1281.25	24.09	64 40,000	13 8,125	101 63,125
2 Dec	1028.80	9.55 ₹ 5,968.75	2.8 1750.00	23.94	42 26,250	2 1,250	89 55,625
1 Dec	1048.00	6.55 ₹ 4,093.75	-1 -625.00	24.72	92 57,500	-18 -11,250	88 55,000
28 Nov	1044.40	7.55 ₹ 4,718.75	-1 -625.00	25.02	21 13,125	8 5,000	105 65,625
27 Nov	1041.10	8.55 ₹ 5,343.75	0.2 125.00	24.13	73 45,625	16 10,000	97 60,625
26 Nov	1042.40	8.35 ₹ 5,218.75	-5.4 -3375.00	23.65	99 61,875	36 22,500	68 42,500
25 Nov	1022.60	13.8 ₹ 8,625	-2.35 -1468.75	24.07	55 34,375	25 15,625	34 21,250
24 Nov	1021.30	16.5 ₹ 10,312.5	-9.05 -5656.25	25.74	9 5,625	2 1,250	2 1,250
21 Nov	1038.60	25.55 ₹ 15,968.75	0 0.00	5.05	0 0	0 0	0 0
20 Nov	1069.40	25.55 ₹ 15,968.75	0 0.00	7.07	0 0	0 0	0 0
19 Nov	1071.00	25.55 ₹ 15,968.75	0 0.00	7.10	0 0	0 0	0 0
18 Nov	1066.30	25.55 ₹ 15,968.75	0 0.00	6.78	0 0	0 0	0 0
17 Nov	1080.00	25.55 ₹ 15,968.75	0 0.00	7.58	0 0	0 0	0 0
12 Nov	1079.90	25.55 ₹ 15,968.75	0 0.00	7.30	0 0	0 0	0 0
11 Nov	1080.20	25.55 ₹ 15,968.75	0 0.00	7.27	0 0	0 0	0 0
7 Nov	1069.90	25.55 ₹ 15,968.75	0 0.00	6.36	0 0	0 0	0 0
6 Nov	1045.50	25.55 ₹ 15,968.75	0 0.00	5.13	0 0	0 0	0 0
4 Nov	1080.70	25.55 ₹ 15,968.75	0 0.00	6.74	0 0	0 0	0 0
30 Oct	1070.20	25.55 ₹ 15,968.75	0 0.00	6.28	0 0	0 0	0 0

For Jindal Steel & Power Ltd - strike price 990 expiring on 30DEC2025

Delta for 990 PE is -0.20

Historical price for 990 PE is as follows

On 12 Dec JINDALSTEL was trading at 1029.50. The strike last trading price was 6.05, which was -4.95 lower than the previous day. The implied volatity was 23.68, the open interest changed by 44 which increased total open position to 241

On 11 Dec JINDALSTEL was trading at 1012.90. The strike last trading price was 11.25, which was -2.75 lower than the previous day. The implied volatity was 24.47, the open interest changed by -10 which decreased total open position to 197

On 10 Dec JINDALSTEL was trading at 1008.90. The strike last trading price was 14.45, which was -1.3 lower than the previous day. The implied volatity was 25.43, the open interest changed by -21 which decreased total open position to 208

On 9 Dec JINDALSTEL was trading at 1002.80. The strike last trading price was 16.4, which was -3.3 lower than the previous day. The implied volatity was 24.79, the open interest changed by 65 which increased total open position to 230

On 8 Dec JINDALSTEL was trading at 997.50. The strike last trading price was 20, which was 5.8 higher than the previous day. The implied volatity was 25.90, the open interest changed by 9 which increased total open position to 131

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 14.35, which was -2.1 lower than the previous day. The implied volatity was 23.78, the open interest changed by 13 which increased total open position to 125

On 4 Dec JINDALSTEL was trading at 1005.80. The strike last trading price was 17, which was 4.55 higher than the previous day. The implied volatity was 24.68, the open interest changed by 11 which increased total open position to 110

On 3 Dec JINDALSTEL was trading at 1017.90. The strike last trading price was 12.2, which was 2.05 higher than the previous day. The implied volatity was 24.09, the open interest changed by 13 which increased total open position to 101

On 2 Dec JINDALSTEL was trading at 1028.80. The strike last trading price was 9.55, which was 2.8 higher than the previous day. The implied volatity was 23.94, the open interest changed by 2 which increased total open position to 89

On 1 Dec JINDALSTEL was trading at 1048.00. The strike last trading price was 6.55, which was -1 lower than the previous day. The implied volatity was 24.72, the open interest changed by -18 which decreased total open position to 88

On 28 Nov JINDALSTEL was trading at 1044.40. The strike last trading price was 7.55, which was -1 lower than the previous day. The implied volatity was 25.02, the open interest changed by 8 which increased total open position to 105

On 27 Nov JINDALSTEL was trading at 1041.10. The strike last trading price was 8.55, which was 0.2 higher than the previous day. The implied volatity was 24.13, the open interest changed by 16 which increased total open position to 97

On 26 Nov JINDALSTEL was trading at 1042.40. The strike last trading price was 8.35, which was -5.4 lower than the previous day. The implied volatity was 23.65, the open interest changed by 36 which increased total open position to 68

On 25 Nov JINDALSTEL was trading at 1022.60. The strike last trading price was 13.8, which was -2.35 lower than the previous day. The implied volatity was 24.07, the open interest changed by 25 which increased total open position to 34

On 24 Nov JINDALSTEL was trading at 1021.30. The strike last trading price was 16.5, which was -9.05 lower than the previous day. The implied volatity was 25.74, the open interest changed by 2 which increased total open position to 2

On 21 Nov JINDALSTEL was trading at 1038.60. The strike last trading price was 25.55, which was 0 lower than the previous day. The implied volatity was 5.05, 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 25.55, which was 0 lower than the previous day. The implied volatity was 7.07, 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 25.55, which was 0 lower than the previous day. The implied volatity was 7.10, 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 25.55, which was 0 lower than the previous day. The implied volatity was 6.78, 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 25.55, which was 0 lower than the previous day. The implied volatity was 7.58, 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 25.55, which was 0 lower than the previous day. The implied volatity was 7.30, 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 25.55, which was 0 lower than the previous day. The implied volatity was 7.27, the open interest changed by 0 which decreased total open position to 0

On 7 Nov JINDALSTEL was trading at 1069.90. The strike last trading price was 25.55, which was 0 lower than the previous day. The implied volatity was 6.36, the open interest changed by 0 which decreased total open position to 0

On 6 Nov JINDALSTEL was trading at 1045.50. The strike last trading price was 25.55, which was 0 lower than the previous day. The implied volatity was 5.13, the open interest changed by 0 which decreased total open position to 0

On 4 Nov JINDALSTEL was trading at 1080.70. The strike last trading price was 25.55, which was 0 lower than the previous day. The implied volatity was 6.74, 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 25.55, which was 0 lower than the previous day. The implied volatity was 6.28, 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