JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
21 Nov 2024 04:12 PM IST
| JINDALSTEL 28NOV2024 1010 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.05
Theta: -0.16
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 871.20 | 0.3 | -0.10 | 48.53 | 4 | 0 | 127 | |||
| 20 Nov | 865.40 | 0.4 | 0.00 | 46.01 | 73 | 19 | 127 | |||
| 19 Nov | 865.40 | 0.4 | -0.20 | 46.01 | 73 | 19 | 127 | |||
| 18 Nov | 886.75 | 0.6 | -0.15 | 40.42 | 110 | -47 | 113 | |||
| 14 Nov | 877.40 | 0.75 | 0.00 | 36.69 | 2 | 0 | 162 | |||
| 13 Nov | 858.65 | 0.75 | -0.25 | 39.86 | 70 | -17 | 162 | |||
| 12 Nov | 887.00 | 1 | -0.40 | 34.43 | 170 | -1 | 188 | |||
| 11 Nov | 906.85 | 1.4 | -2.00 | 29.21 | 230 | 26 | 194 | |||
| 8 Nov | 928.05 | 3.4 | -2.80 | 28.07 | 474 | 4 | 169 | |||
| 7 Nov | 947.60 | 6.2 | -3.90 | 27.86 | 774 | 82 | 165 | |||
| 6 Nov | 951.85 | 10.1 | 0.10 | 30.26 | 282 | 21 | 83 | |||
| 5 Nov | 936.05 | 10 | 2.20 | 34.75 | 134 | 40 | 61 | |||
|
|
||||||||||
| 4 Nov | 909.20 | 7.8 | -2.85 | 38.14 | 34 | 12 | 19 | |||
| 1 Nov | 929.50 | 10.65 | 0.00 | 0.00 | 0 | 6 | 0 | |||
| 31 Oct | 920.50 | 10.65 | -0.35 | - | 14 | 1 | 2 | |||
| 30 Oct | 919.00 | 11 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 915.05 | 11 | -18.30 | - | 1 | 0 | 1 | |||
| 28 Oct | 919.00 | 29.3 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 899.05 | 29.3 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 924.30 | 29.3 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 915.45 | 29.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 910.25 | 29.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 948.95 | 29.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 964.50 | 29.3 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 930.00 | 29.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 960.25 | 29.3 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 968.70 | 29.3 | -17.75 | - | 1 | 0 | 1 | |||
| 14 Oct | 993.15 | 47.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1005.85 | 47.05 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 990.75 | 47.05 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 999.50 | 47.05 | 0.00 | - | 0 | 1 | 0 | |||
| 8 Oct | 982.90 | 47.05 | -36.70 | - | 1 | 0 | 0 | |||
| 7 Oct | 1000.60 | 83.75 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1051.05 | 83.75 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1035.35 | 83.75 | - | 0 | 0 | 0 | ||||
For Jindal Steel & Power Ltd - strike price 1010 expiring on 28NOV2024
Delta for 1010 CE is 0.01
Historical price for 1010 CE is as follows
On 21 Nov JINDALSTEL was trading at 871.20. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 48.53, the open interest changed by 0 which decreased total open position to 127
On 20 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 46.01, the open interest changed by 19 which increased total open position to 127
On 19 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was 46.01, the open interest changed by 19 which increased total open position to 127
On 18 Nov JINDALSTEL was trading at 886.75. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 40.42, the open interest changed by -47 which decreased total open position to 113
On 14 Nov JINDALSTEL was trading at 877.40. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 36.69, the open interest changed by 0 which decreased total open position to 162
On 13 Nov JINDALSTEL was trading at 858.65. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 39.86, the open interest changed by -17 which decreased total open position to 162
On 12 Nov JINDALSTEL was trading at 887.00. The strike last trading price was 1, which was -0.40 lower than the previous day. The implied volatity was 34.43, the open interest changed by -1 which decreased total open position to 188
On 11 Nov JINDALSTEL was trading at 906.85. The strike last trading price was 1.4, which was -2.00 lower than the previous day. The implied volatity was 29.21, the open interest changed by 26 which increased total open position to 194
On 8 Nov JINDALSTEL was trading at 928.05. The strike last trading price was 3.4, which was -2.80 lower than the previous day. The implied volatity was 28.07, the open interest changed by 4 which increased total open position to 169
On 7 Nov JINDALSTEL was trading at 947.60. The strike last trading price was 6.2, which was -3.90 lower than the previous day. The implied volatity was 27.86, the open interest changed by 82 which increased total open position to 165
On 6 Nov JINDALSTEL was trading at 951.85. The strike last trading price was 10.1, which was 0.10 higher than the previous day. The implied volatity was 30.26, the open interest changed by 21 which increased total open position to 83
On 5 Nov JINDALSTEL was trading at 936.05. The strike last trading price was 10, which was 2.20 higher than the previous day. The implied volatity was 34.75, the open interest changed by 40 which increased total open position to 61
On 4 Nov JINDALSTEL was trading at 909.20. The strike last trading price was 7.8, which was -2.85 lower than the previous day. The implied volatity was 38.14, the open interest changed by 12 which increased total open position to 19
On 1 Nov JINDALSTEL was trading at 929.50. The strike last trading price was 10.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 31 Oct JINDALSTEL was trading at 920.50. The strike last trading price was 10.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct JINDALSTEL was trading at 919.00. The strike last trading price was 11, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct JINDALSTEL was trading at 915.05. The strike last trading price was 11, which was -18.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct JINDALSTEL was trading at 919.00. The strike last trading price was 29.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct JINDALSTEL was trading at 899.05. The strike last trading price was 29.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct JINDALSTEL was trading at 924.30. The strike last trading price was 29.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct JINDALSTEL was trading at 915.45. The strike last trading price was 29.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct JINDALSTEL was trading at 910.25. The strike last trading price was 29.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct JINDALSTEL was trading at 948.95. The strike last trading price was 29.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct JINDALSTEL was trading at 964.50. The strike last trading price was 29.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct JINDALSTEL was trading at 930.00. The strike last trading price was 29.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct JINDALSTEL was trading at 960.25. The strike last trading price was 29.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct JINDALSTEL was trading at 968.70. The strike last trading price was 29.3, which was -17.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct JINDALSTEL was trading at 993.15. The strike last trading price was 47.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct JINDALSTEL was trading at 1005.85. The strike last trading price was 47.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct JINDALSTEL was trading at 990.75. The strike last trading price was 47.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct JINDALSTEL was trading at 999.50. The strike last trading price was 47.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct JINDALSTEL was trading at 982.90. The strike last trading price was 47.05, which was -36.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct JINDALSTEL was trading at 1000.60. The strike last trading price was 83.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct JINDALSTEL was trading at 1051.05. The strike last trading price was 83.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct JINDALSTEL was trading at 1035.35. The strike last trading price was 83.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| JINDALSTEL 28NOV2024 1010 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 871.20 | 77.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 865.40 | 77.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 865.40 | 77.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 886.75 | 77.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 877.40 | 77.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 858.65 | 77.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 887.00 | 77.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 906.85 | 77.5 | 0.00 | 0.00 | 0 | 3 | 0 |
| 8 Nov | 928.05 | 77.5 | 26.65 | 12.14 | 4 | 2 | 27 |
| 7 Nov | 947.60 | 50.85 | -12.30 | - | 8 | -1 | 26 |
| 6 Nov | 951.85 | 63.15 | -14.90 | 31.69 | 10 | 7 | 27 |
| 5 Nov | 936.05 | 78.05 | -9.95 | 34.31 | 5 | 1 | 21 |
| 4 Nov | 909.20 | 88 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 929.50 | 88 | -8.00 | 39.87 | 20 | 0 | 20 |
| 31 Oct | 920.50 | 96 | 43.15 | - | 20 | 10 | 10 |
| 30 Oct | 919.00 | 52.85 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 915.05 | 52.85 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 919.00 | 52.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 899.05 | 52.85 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 924.30 | 52.85 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 915.45 | 52.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 910.25 | 52.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 948.95 | 52.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 964.50 | 52.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 930.00 | 52.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 960.25 | 52.85 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 968.70 | 52.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 993.15 | 52.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1005.85 | 52.85 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 990.75 | 52.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 999.50 | 52.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 982.90 | 52.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1000.60 | 52.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1051.05 | 52.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1035.35 | 52.85 | - | 0 | 0 | 0 | |
For Jindal Steel & Power Ltd - strike price 1010 expiring on 28NOV2024
Delta for 1010 PE is 0.00
Historical price for 1010 PE is as follows
On 21 Nov JINDALSTEL was trading at 871.20. The strike last trading price was 77.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 77.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 77.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov JINDALSTEL was trading at 886.75. The strike last trading price was 77.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov JINDALSTEL was trading at 877.40. The strike last trading price was 77.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov JINDALSTEL was trading at 858.65. The strike last trading price was 77.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov JINDALSTEL was trading at 887.00. The strike last trading price was 77.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov JINDALSTEL was trading at 906.85. The strike last trading price was 77.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 8 Nov JINDALSTEL was trading at 928.05. The strike last trading price was 77.5, which was 26.65 higher than the previous day. The implied volatity was 12.14, the open interest changed by 2 which increased total open position to 27
On 7 Nov JINDALSTEL was trading at 947.60. The strike last trading price was 50.85, which was -12.30 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 26
On 6 Nov JINDALSTEL was trading at 951.85. The strike last trading price was 63.15, which was -14.90 lower than the previous day. The implied volatity was 31.69, the open interest changed by 7 which increased total open position to 27
On 5 Nov JINDALSTEL was trading at 936.05. The strike last trading price was 78.05, which was -9.95 lower than the previous day. The implied volatity was 34.31, the open interest changed by 1 which increased total open position to 21
On 4 Nov JINDALSTEL was trading at 909.20. The strike last trading price was 88, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Nov JINDALSTEL was trading at 929.50. The strike last trading price was 88, which was -8.00 lower than the previous day. The implied volatity was 39.87, the open interest changed by 0 which decreased total open position to 20
On 31 Oct JINDALSTEL was trading at 920.50. The strike last trading price was 96, which was 43.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct JINDALSTEL was trading at 919.00. The strike last trading price was 52.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct JINDALSTEL was trading at 915.05. The strike last trading price was 52.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct JINDALSTEL was trading at 919.00. The strike last trading price was 52.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct JINDALSTEL was trading at 899.05. The strike last trading price was 52.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct JINDALSTEL was trading at 924.30. The strike last trading price was 52.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct JINDALSTEL was trading at 915.45. The strike last trading price was 52.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct JINDALSTEL was trading at 910.25. The strike last trading price was 52.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct JINDALSTEL was trading at 948.95. The strike last trading price was 52.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct JINDALSTEL was trading at 964.50. The strike last trading price was 52.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct JINDALSTEL was trading at 930.00. The strike last trading price was 52.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct JINDALSTEL was trading at 960.25. The strike last trading price was 52.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct JINDALSTEL was trading at 968.70. The strike last trading price was 52.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct JINDALSTEL was trading at 993.15. The strike last trading price was 52.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct JINDALSTEL was trading at 1005.85. The strike last trading price was 52.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct JINDALSTEL was trading at 990.75. The strike last trading price was 52.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct JINDALSTEL was trading at 999.50. The strike last trading price was 52.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct JINDALSTEL was trading at 982.90. The strike last trading price was 52.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct JINDALSTEL was trading at 1000.60. The strike last trading price was 52.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct JINDALSTEL was trading at 1051.05. The strike last trading price was 52.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct JINDALSTEL was trading at 1035.35. The strike last trading price was 52.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
