Historical option data for JINDALSTEL
26 May 2026 04:10 PM IST
| JINDALSTEL 30-Jun-2026 (34d) 1210 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 0.01
Theta: -0.57
Gamma: 0.00422
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 1222.90 | 47.7 | 3.2 (7.19%) | 23.88 | 36 | 10 | 23 | |||||||||
| 25 May | 1212.30 | 45 | 2.6 (6.13%) | 25.69 | 19 | 6 | 13 | |||||||||
| 22 May | 1209.90 | 42.4 | 0.4 (0.95%) | 24.83 | 3 | -2 | 8 | |||||||||
| 21 May | 1196.80 | 45.85 | -60.15 (-56.75%) | 30.67 | 11 | 8 | 9 | |||||||||
| 20 May | 1223.10 | 105.8 | -0.2 (-0.19%) | - | 1 | 0 | 1 | |||||||||
| 19 May | 1226.30 | 105.8 | -0.2 (-0.19%) | - | 1 | 0 | 1 | |||||||||
| 18 May | 1231.80 | 105.8 | -0.2 (-0.19%) | - | 1 | 0 | 1 | |||||||||
| 15 May | 1232.00 | 105.8 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 14 May | 1252.80 | 105.8 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 13 May | 1242.90 | 105.8 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 1214.30 | 105.8 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 1232.00 | 105.8 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 1248.40 | 105.8 | -9.5 (-8.24%) | 43.36 | 1 | 0 | 0 | |||||||||
| 7 May | 1258.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1264.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1261.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1261.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Jindal Steel & Power Ltd - strike price 1210 expiring on 30JUN2026
Delta for 1210 CE is 0.61
Historical price for 1210 CE is as follows
On 26 May JINDALSTEL was trading at 1222.90. The strike last trading price was 47.7, which was 3.2 higher than the previous day. The implied volatity was 23.88, the open interest changed by 10 which increased total open position to 23
On 25 May JINDALSTEL was trading at 1212.30. The strike last trading price was 45, which was 2.6 higher than the previous day. The implied volatity was 25.69, the open interest changed by 6 which increased total open position to 13
On 22 May JINDALSTEL was trading at 1209.90. The strike last trading price was 42.4, which was 0.4 higher than the previous day. The implied volatity was 24.83, the open interest changed by -2 which decreased total open position to 8
On 21 May JINDALSTEL was trading at 1196.80. The strike last trading price was 45.85, which was -60.15 lower than the previous day. The implied volatity was 30.67, the open interest changed by 8 which increased total open position to 9
On 20 May JINDALSTEL was trading at 1223.10. The strike last trading price was 105.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May JINDALSTEL was trading at 1226.30. The strike last trading price was 105.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May JINDALSTEL was trading at 1231.80. The strike last trading price was 105.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May JINDALSTEL was trading at 1232.00. The strike last trading price was 105.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May JINDALSTEL was trading at 1252.80. The strike last trading price was 105.8, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May JINDALSTEL was trading at 1242.90. The strike last trading price was 105.8, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May JINDALSTEL was trading at 1214.30. The strike last trading price was 105.8, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May JINDALSTEL was trading at 1232.00. The strike last trading price was 105.8, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 8 May JINDALSTEL was trading at 1248.40. The strike last trading price was 105.8, which was -9.5 lower than the previous day. The implied volatity was 43.36, the open interest changed by 0 which decreased total open position to 0
On 7 May JINDALSTEL was trading at 1258.20. 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 6 May JINDALSTEL was trading at 1264.30. 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 5 May JINDALSTEL was trading at 1261.20. 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 4 May JINDALSTEL was trading at 1261.40. 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
| JINDALSTEL 30-Jun-2026 (34d) 1210 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0.01
Theta: -0.36
Gamma: 0.00438
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 1222.90 | 24.7 | -3.8 (-13.33%) | 22.93 | 26 | 13 | 15 |
| 25 May | 1212.30 | 28.5 | 28.5 | - | 2 | 0 | 2 |
| 22 May | 1209.90 | 28.5 | 28.5 | - | 2 | 0 | 2 |
| 21 May | 1196.80 | 28.5 | 28.5 | - | 2 | 0 | 2 |
| 20 May | 1223.10 | 28.5 | 28.5 | - | 2 | 0 | 2 |
| 19 May | 1226.30 | 28.5 | 28.5 | - | 2 | 0 | 2 |
| 18 May | 1231.80 | 28.5 | 28.5 (0.00%) | - | 2 | 0 | 2 |
| 15 May | 1232.00 | 28.5 | 0 (0.00%) | - | 0 | 0 | 2 |
| 14 May | 1252.80 | 28.5 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 13 May | 1242.90 | 28.5 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 12 May | 1214.30 | 28.5 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 11 May | 1232.00 | 28.5 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 8 May | 1248.40 | 28.5 | 0 (0.00%) | 27.66 | 0 | 0 | 2 |
| 7 May | 1258.20 | 28.5 | -19.25 (-40.31%) | 27.66 | 2 | 0 | 0 |
| 6 May | 1264.30 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1261.20 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1261.40 | 0 | 0 | - | 0 | 0 | 0 |
For Jindal Steel & Power Ltd - strike price 1210 expiring on 30JUN2026
Delta for 1210 PE is -0.39
Historical price for 1210 PE is as follows
On 26 May JINDALSTEL was trading at 1222.90. The strike last trading price was 24.7, which was -3.8 lower than the previous day. The implied volatity was 22.93, the open interest changed by 13 which increased total open position to 15
On 25 May JINDALSTEL was trading at 1212.30. The strike last trading price was 28.5, which was 28.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 May JINDALSTEL was trading at 1209.90. The strike last trading price was 28.5, which was 28.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 May JINDALSTEL was trading at 1196.80. The strike last trading price was 28.5, which was 28.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 May JINDALSTEL was trading at 1223.10. The strike last trading price was 28.5, which was 28.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 May JINDALSTEL was trading at 1226.30. The strike last trading price was 28.5, which was 28.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 May JINDALSTEL was trading at 1231.80. The strike last trading price was 28.5, which was 28.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 May JINDALSTEL was trading at 1232.00. 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 2
On 14 May JINDALSTEL was trading at 1252.80. The strike last trading price was 28.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 13 May JINDALSTEL was trading at 1242.90. The strike last trading price was 28.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 12 May JINDALSTEL was trading at 1214.30. The strike last trading price was 28.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 11 May JINDALSTEL was trading at 1232.00. The strike last trading price was 28.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 8 May JINDALSTEL was trading at 1248.40. The strike last trading price was 28.5, which was 0 lower than the previous day. The implied volatity was 27.66, the open interest changed by 0 which decreased total open position to 2
On 7 May JINDALSTEL was trading at 1258.20. The strike last trading price was 28.5, which was -19.25 lower than the previous day. The implied volatity was 27.66, the open interest changed by 0 which decreased total open position to 0
On 6 May JINDALSTEL was trading at 1264.30. 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 5 May JINDALSTEL was trading at 1261.20. 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 4 May JINDALSTEL was trading at 1261.40. 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
