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 30-DEC-2025 1020 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	992.60	5.45 ₹ 3,406.25	0.3 187.50	-	647 4,04,375	-39 -24,375	775 4,84,375
20 Dec	992.60	5.45 ₹ 3,406.25	0.3 187.50	-	647 4,04,375	-39 -24,375	775 4,84,375

14 Dec	1029.50	29.5 ₹ 18,437.5	9.45 5906.25	-	2,304 14,40,000	-62 -38,750	480 3,00,000
13 Dec	1029.50	29.5 ₹ 18,437.5	9.45 5906.25	-	2,304 14,40,000	-62 -38,750	480 3,00,000
7 Dec	1006.80	21.35 ₹ 13,343.75	-1 -625.00	-	1,328 8,30,000	125 78,125	492 3,07,500
5 Dec	1006.80	21.35 ₹ 13,343.75	-1 -625.00	22.77	1,328 8,30,000	124 77,500	492 3,07,500
30 Nov	1044.40	46.45 ₹ 29,031.25	1.15 718.75	-	35 21,875	3 1,875	109 68,125
29 Nov	1044.40	46.45 ₹ 29,031.25	1.15 718.75	-	35 21,875	3 1,875	109 68,125
23 Nov	1038.60	47.5 ₹ 29,687.5	-26.9 -16812.50	-	11 6,875	4 2,500	7 4,375
22 Nov	1038.60	47.5 ₹ 29,687.5	-26.9 -16812.50	-	11 6,875	4 2,500	7 4,375
16 Nov	1076.20	91.05 ₹ 56,906.25	-17.25 -10781.25	-	0 0	0 0	0 0
15 Nov	1076.20	91.05 ₹ 56,906.25	-17.25 -10781.25	-	0 0	0 0	0 0
14 Nov	1076.20	91.05 ₹ 56,906.25	-17.25 -10781.25	-	0 0	0 0	0 0
13 Nov	1087.80	91.05 ₹ 56,906.25	-17.25 -10781.25	-	0 0	0 0	0 0
9 Nov	1069.90	91.05 ₹ 56,906.25	-17.25 -10781.25	-	0 0	0 0	0 0
8 Nov	1069.90	91.05 ₹ 56,906.25	-17.25 -10781.25	-	0 0	0 0	0 0
2 Nov	1066.80	91.05 ₹ 56,906.25	-17.25 -10781.25	-	0 0	0 0	0 0
1 Nov	1066.80	91.05 ₹ 56,906.25	-17.25 -10781.25	-	0 0	0 0	0 0
27 Oct	1034.30	108.3 ₹ 67,687.5	0 0.00	-	0 0	0 0	0 0
26 Oct	1008.20	108.3 ₹ 67,687.5	0 0.00	-	0 0	0 0	0 0
25 Oct	1008.20	108.3 ₹ 67,687.5	0 0.00	-	0 0	0 0	0 0
18 Oct	1007.60	108.3 ₹ 67,687.5	0 0.00	-	0 0	0 0	0 0
15 Oct	996.00	108.3 ₹ 67,687.5	0 0.00	-	0 0	0 0	0 0

For Jindal Steel & Power Ltd - strike price 1020 expiring on 30DEC2025

Delta for 1020 CE is -

Historical price for 1020 CE is as follows

On 21 Dec JINDALSTEL was trading at 992.60. The strike last trading price was 5.45, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by -39 which decreased total open position to 775

On 20 Dec JINDALSTEL was trading at 992.60. The strike last trading price was 5.45, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by -39 which decreased total open position to 775

On 14 Dec JINDALSTEL was trading at 1029.50. The strike last trading price was 29.5, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by -62 which decreased total open position to 480

On 13 Dec JINDALSTEL was trading at 1029.50. The strike last trading price was 29.5, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by -62 which decreased total open position to 480

On 7 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 21.35, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 492

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 21.35, which was -1 lower than the previous day. The implied volatity was 22.77, the open interest changed by 124 which increased total open position to 492

On 30 Nov JINDALSTEL was trading at 1044.40. The strike last trading price was 46.45, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 109

On 29 Nov JINDALSTEL was trading at 1044.40. The strike last trading price was 46.45, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 109

On 23 Nov JINDALSTEL was trading at 1038.60. The strike last trading price was 47.5, which was -26.9 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 7

On 22 Nov JINDALSTEL was trading at 1038.60. The strike last trading price was 47.5, which was -26.9 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 7

On 16 Nov JINDALSTEL was trading at 1076.20. The strike last trading price was 91.05, which was -17.25 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 91.05, which was -17.25 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 91.05, which was -17.25 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 91.05, which was -17.25 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 91.05, which was -17.25 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 91.05, which was -17.25 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 91.05, which was -17.25 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 91.05, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Oct JINDALSTEL was trading at 1034.30. The strike last trading price was 108.3, 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 Oct JINDALSTEL was trading at 1008.20. The strike last trading price was 108.3, 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 Oct JINDALSTEL was trading at 1008.20. The strike last trading price was 108.3, 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 Oct JINDALSTEL was trading at 1007.60. The strike last trading price was 108.3, 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 996.00. The strike last trading price was 108.3, 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 1020 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	992.60	28.25 ₹ 17,656.25	-8.05 -5031.25	-	27 16,875	-3 -1,875	389 2,43,125
20 Dec	992.60	28.25 ₹ 17,656.25	-8.05 -5031.25	-	27 16,875	-3 -1,875	389 2,43,125
14 Dec	1029.50	14.2 ₹ 8,875	-9.85 -6156.25	-	539 3,36,875	41 25,625	461 2,88,125
13 Dec	1029.50	14.2 ₹ 8,875	-9.85 -6156.25	-	539 3,36,875	41 25,625	461 2,88,125
7 Dec	1006.80	27.7 ₹ 17,312.5	-3.15 -1968.75	-	650 4,06,250	260 1,62,500	541 3,38,125
5 Dec	1006.80	27.7 ₹ 17,312.5	-3.15 -1968.75	23.55	650 4,06,250	264 1,65,000	541 3,38,125
30 Nov	1044.40	13.85 ₹ 8,656.25	-2.85 -1781.25	-	145 90,625	11 6,875	142 88,750
29 Nov	1044.40	13.85 ₹ 8,656.25	-2.85 -1781.25	-	145 90,625	11 6,875	142 88,750
23 Nov	1038.60	22.85 ₹ 14,281.25	5.3 3312.50	-	40 25,000	20 12,500	24 15,000
22 Nov	1038.60	22.85 ₹ 14,281.25	5.3 3312.50	-	40 25,000	20 12,500	24 15,000
16 Nov	1076.20	17 ₹ 10,625	-1 -625.00	-	0 0	0 0	0 0
15 Nov	1076.20	17 ₹ 10,625	-1 -625.00	-	0 0	0 0	0 0
14 Nov	1076.20	17 ₹ 10,625	-1 -625.00	-	0 0	0 0	0 0
13 Nov	1087.80	17 ₹ 10,625	-1 -625.00	-	0 0	-1 -625	0 0
9 Nov	1069.90	18 ₹ 11,250	2.1 1312.50	-	0 0	0 0	0 0
8 Nov	1069.90	18 ₹ 11,250	2.1 1312.50	-	0 0	0 0	0 0
2 Nov	1066.80	22.6 ₹ 14,125	6.7 4187.50	-	2 1,250	0 0	5 3,125
1 Nov	1066.80	22.6 ₹ 14,125	6.7 4187.50	-	2 1,250	0 0	5 3,125
27 Oct	1034.30	42 ₹ 26,250	-7.1 -4437.50	-	2 1,250	1 625	1 625
26 Oct	1008.20	49.1 ₹ 30,687.5	0 0.00	-	0 0	0 0	0 0
25 Oct	1008.20	49.1 ₹ 30,687.5	0 0.00	-	0 0	0 0	0 0
18 Oct	1007.60	49.1 ₹ 30,687.5	0 0.00	-	0 0	0 0	0 0
15 Oct	996.00	49.1 ₹ 30,687.5	0 0.00	-	0 0	0 0	0 0

For Jindal Steel & Power Ltd - strike price 1020 expiring on 30DEC2025

Delta for 1020 PE is -

Historical price for 1020 PE is as follows

On 21 Dec JINDALSTEL was trading at 992.60. The strike last trading price was 28.25, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 389

On 20 Dec JINDALSTEL was trading at 992.60. The strike last trading price was 28.25, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 389

On 14 Dec JINDALSTEL was trading at 1029.50. The strike last trading price was 14.2, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 461

On 13 Dec JINDALSTEL was trading at 1029.50. The strike last trading price was 14.2, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 461

On 7 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 27.7, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 260 which increased total open position to 541

On 5 Dec JINDALSTEL was trading at 1006.80. The strike last trading price was 27.7, which was -3.15 lower than the previous day. The implied volatity was 23.55, the open interest changed by 264 which increased total open position to 541

On 30 Nov JINDALSTEL was trading at 1044.40. The strike last trading price was 13.85, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 142

On 29 Nov JINDALSTEL was trading at 1044.40. The strike last trading price was 13.85, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 142

On 23 Nov JINDALSTEL was trading at 1038.60. The strike last trading price was 22.85, which was 5.3 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 24

On 22 Nov JINDALSTEL was trading at 1038.60. The strike last trading price was 22.85, which was 5.3 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 24

On 16 Nov JINDALSTEL was trading at 1076.20. The strike last trading price was 17, which was -1 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 17, which was -1 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 17, which was -1 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 17, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 9 Nov JINDALSTEL was trading at 1069.90. The strike last trading price was 18, which was 2.1 higher 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 18, which was 2.1 higher 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 22.6, which was 6.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 1 Nov JINDALSTEL was trading at 1066.80. The strike last trading price was 22.6, which was 6.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 27 Oct JINDALSTEL was trading at 1034.30. The strike last trading price was 42, which was -7.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 26 Oct JINDALSTEL was trading at 1008.20. The strike last trading price was 49.1, 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 Oct JINDALSTEL was trading at 1008.20. The strike last trading price was 49.1, 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 Oct JINDALSTEL was trading at 1007.60. The strike last trading price was 49.1, 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 996.00. The strike last trading price was 49.1, 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