JINDALSTEL

Jindal Steel & Power Ltd

992.6 +6.60 (0.67%)

L: 981.6 H: 1002.5

Back to Option Chain

Historical option data for JINDALSTEL
21 Dec 2025 04:13 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 27-JAN-2026 1000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	992.60	33 ₹ 20,625	3.15 1968.75	-	166 1,03,750	30 18,750	239 1,49,375
20 Dec	992.60	33 ₹ 20,625	3.15 1968.75	-	166 1,03,750	30 18,750	239 1,49,375
14 Dec	1029.50	58.5 ₹ 36,562.5	10.5 6562.50	-	34 21,250	14 8,750	27 16,875
13 Dec	1029.50	58.5 ₹ 36,562.5	10.5 6562.50	-	34 21,250	14 8,750	27 16,875
7 Dec	1006.80	39 ₹ 24,375	-87.5 -54687.50	-	1 625	1 625	0 0
5 Dec	1006.80	39 ₹ 24,375	-87.5 -54687.50	17.57	1 625	0 0	0 0
30 Nov	1044.40	126.5 ₹ 79,062.5	0 0.00	-	0 0	0 0	0 0

29 Nov	1044.40	126.5 ₹ 79,062.5	0 0.00	-	0 0	0 0	0 0
23 Nov	1038.60	126.5 ₹ 79,062.5	0 0.00	-	0 0	0 0	0 0
22 Nov	1038.60	126.5 ₹ 79,062.5	0 0.00	-	0 0	0 0	0 0
16 Nov	1076.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Nov	1076.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	1076.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	1087.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Nov	1069.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Nov	1069.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Nov	1066.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Nov	1066.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jindal Steel & Power Ltd - strike price 1000 expiring on 27JAN2026

Delta for 1000 CE is -

Historical price for 1000 CE is as follows

On 21 Dec JINDALSTEL was trading at 992.60. The strike last trading price was 33, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 239

On 20 Dec JINDALSTEL was trading at 992.60. The strike last trading price was 33, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 239

On 14 Dec JINDALSTEL was trading at 1029.50. The strike last trading price was 58.5, which was 10.5 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 27

On 13 Dec JINDALSTEL was trading at 1029.50. The strike last trading price was 58.5, which was 10.5 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 27

On 7 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 39, which was -87.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 39, which was -87.5 lower than the previous day. The implied volatity was 17.57, the open interest changed by 0 which decreased total open position to 0

On 30 Nov JINDALSTEL was trading at 1044.40. The strike last trading price was 126.5, 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 29 Nov JINDALSTEL was trading at 1044.40. The strike last trading price was 126.5, 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 23 Nov JINDALSTEL was trading at 1038.60. The strike last trading price was 126.5, 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 22 Nov JINDALSTEL was trading at 1038.60. The strike last trading price was 126.5, 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 Nov JINDALSTEL was trading at 1076.20. 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 15 Nov JINDALSTEL was trading at 1076.20. 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 14 Nov JINDALSTEL was trading at 1076.20. 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 13 Nov JINDALSTEL was trading at 1087.80. 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 9 Nov JINDALSTEL was trading at 1069.90. 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

On 8 Nov JINDALSTEL was trading at 1069.90. 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

On 2 Nov JINDALSTEL was trading at 1066.80. 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 1 Nov JINDALSTEL was trading at 1066.80. 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

JINDALSTEL 27JAN2026 1000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	992.60	29.5 ₹ 18,437.5	-6.35 -3968.75	-	82 51,250	6 3,750	217 1,35,625
20 Dec	992.60	29.5 ₹ 18,437.5	-6.35 -3968.75	-	82 51,250	6 3,750	217 1,35,625
14 Dec	1029.50	19.4 ₹ 12,125	-7.6 -4750.00	-	17 10,625	7 4,375	34 21,250
13 Dec	1029.50	19.4 ₹ 12,125	-7.6 -4750.00	-	17 10,625	7 4,375	34 21,250
7 Dec	1006.80	28.65 ₹ 17,906.25	-2.35 -1468.75	-	13 8,125	8 5,000	25 15,625
5 Dec	1006.80	28.65 ₹ 17,906.25	-2.35 -1468.75	25.51	13 8,125	8 5,000	25 15,625
30 Nov	1044.40	19 ₹ 11,875	-2.2 -1375.00	-	3 1,875	-1 -625	15 9,375
29 Nov	1044.40	19 ₹ 11,875	-2.2 -1375.00	-	3 1,875	-1 -625	15 9,375
23 Nov	1038.60	23 ₹ 14,375	-14.9 -9312.50	-	10 6,250	10 6,250	9 5,625
22 Nov	1038.60	23 ₹ 14,375	-14.9 -9312.50	-	10 6,250	10 6,250	9 5,625
16 Nov	1076.20	37.9 ₹ 23,687.5	0 0.00	-	0 0	0 0	0 0
15 Nov	1076.20	37.9 ₹ 23,687.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1076.20	37.9 ₹ 23,687.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1087.80	37.9 ₹ 23,687.5	0 0.00	-	0 0	0 0	0 0
9 Nov	1069.90	37.9 ₹ 23,687.5	0 0.00	-	0 0	0 0	0 0
8 Nov	1069.90	37.9 ₹ 23,687.5	0 0.00	-	0 0	0 0	0 0
2 Nov	1066.80	37.9 ₹ 23,687.5	0 0.00	-	0 0	0 0	0 0
1 Nov	1066.80	37.9 ₹ 23,687.5	0 0.00	-	0 0	0 0	0 0

For Jindal Steel & Power Ltd - strike price 1000 expiring on 27JAN2026

Delta for 1000 PE is -

Historical price for 1000 PE is as follows

On 21 Dec JINDALSTEL was trading at 992.60. The strike last trading price was 29.5, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 217

On 20 Dec JINDALSTEL was trading at 992.60. The strike last trading price was 29.5, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 217

On 14 Dec JINDALSTEL was trading at 1029.50. The strike last trading price was 19.4, which was -7.6 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 34

On 13 Dec JINDALSTEL was trading at 1029.50. The strike last trading price was 19.4, which was -7.6 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 34

On 7 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 28.65, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 25

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 28.65, which was -2.35 lower than the previous day. The implied volatity was 25.51, the open interest changed by 8 which increased total open position to 25

On 30 Nov JINDALSTEL was trading at 1044.40. The strike last trading price was 19, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 15

On 29 Nov JINDALSTEL was trading at 1044.40. The strike last trading price was 19, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 15

On 23 Nov JINDALSTEL was trading at 1038.60. The strike last trading price was 23, which was -14.9 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 9

On 22 Nov JINDALSTEL was trading at 1038.60. The strike last trading price was 23, which was -14.9 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 9

On 16 Nov JINDALSTEL was trading at 1076.20. The strike last trading price was 37.9, 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 Nov JINDALSTEL was trading at 1076.20. The strike last trading price was 37.9, 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 Nov JINDALSTEL was trading at 1076.20. The strike last trading price was 37.9, 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 Nov JINDALSTEL was trading at 1087.80. The strike last trading price was 37.9, 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 Nov JINDALSTEL was trading at 1069.90. The strike last trading price was 37.9, 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 Nov JINDALSTEL was trading at 1069.90. The strike last trading price was 37.9, 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 2 Nov JINDALSTEL was trading at 1066.80. The strike last trading price was 37.9, 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 1 Nov JINDALSTEL was trading at 1066.80. The strike last trading price was 37.9, 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

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