JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
21 Nov 2024 04:12 PM IST
| JINDALSTEL 28NOV2024 1020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.04
Theta: -0.16
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 871.20 | 0.3 | -0.05 | 51.29 | 15 | -1 | 107 | |||
| 20 Nov | 865.40 | 0.35 | 0.00 | 47.68 | 16 | -9 | 109 | |||
| 19 Nov | 865.40 | 0.35 | -0.15 | 47.68 | 16 | -8 | 109 | |||
| 18 Nov | 886.75 | 0.5 | -0.10 | 41.73 | 20 | -2 | 121 | |||
| 14 Nov | 877.40 | 0.6 | -0.15 | 37.46 | 14 | -1 | 123 | |||
| 13 Nov | 858.65 | 0.75 | -0.05 | 41.76 | 115 | -31 | 127 | |||
| 12 Nov | 887.00 | 0.8 | -0.30 | 35.14 | 297 | -46 | 192 | |||
| 11 Nov | 906.85 | 1.1 | -1.55 | 29.95 | 287 | -70 | 243 | |||
| 8 Nov | 928.05 | 2.65 | -2.15 | 28.53 | 688 | -35 | 314 | |||
| 7 Nov | 947.60 | 4.8 | -3.45 | 28.04 | 1,169 | 39 | 353 | |||
| 6 Nov | 951.85 | 8.25 | -0.10 | 30.56 | 723 | 17 | 309 | |||
| 5 Nov | 936.05 | 8.35 | 2.10 | 35.00 | 514 | 70 | 292 | |||
| 4 Nov | 909.20 | 6.25 | -3.70 | 37.77 | 338 | 54 | 223 | |||
| 1 Nov | 929.50 | 9.95 | 1.20 | 36.03 | 7 | 4 | 169 | |||
| 31 Oct | 920.50 | 8.75 | -0.45 | - | 113 | 35 | 161 | |||
|
|
||||||||||
| 30 Oct | 919.00 | 9.2 | -0.55 | - | 64 | 13 | 122 | |||
| 29 Oct | 915.05 | 9.75 | -1.15 | - | 63 | 2 | 109 | |||
| 28 Oct | 919.00 | 10.9 | 2.60 | - | 155 | 86 | 107 | |||
| 25 Oct | 899.05 | 8.3 | -4.70 | - | 35 | 12 | 21 | |||
| 24 Oct | 924.30 | 13 | 2.20 | - | 12 | 0 | 8 | |||
| 23 Oct | 915.45 | 10.8 | 0.00 | - | 0 | 8 | 0 | |||
| 22 Oct | 910.25 | 10.8 | -67.75 | - | 21 | 3 | 3 | |||
| 21 Oct | 948.95 | 78.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 964.50 | 78.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 930.00 | 78.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 960.25 | 78.55 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 968.70 | 78.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 993.15 | 78.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1005.85 | 78.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 990.75 | 78.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 999.50 | 78.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 982.90 | 78.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1000.60 | 78.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1051.05 | 78.55 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1035.35 | 78.55 | - | 0 | 0 | 0 | ||||
For Jindal Steel & Power Ltd - strike price 1020 expiring on 28NOV2024
Delta for 1020 CE is 0.01
Historical price for 1020 CE is as follows
On 21 Nov JINDALSTEL was trading at 871.20. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 51.29, the open interest changed by -1 which decreased total open position to 107
On 20 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 47.68, the open interest changed by -9 which decreased total open position to 109
On 19 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 47.68, the open interest changed by -8 which decreased total open position to 109
On 18 Nov JINDALSTEL was trading at 886.75. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 41.73, the open interest changed by -2 which decreased total open position to 121
On 14 Nov JINDALSTEL was trading at 877.40. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 37.46, the open interest changed by -1 which decreased total open position to 123
On 13 Nov JINDALSTEL was trading at 858.65. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 41.76, the open interest changed by -31 which decreased total open position to 127
On 12 Nov JINDALSTEL was trading at 887.00. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was 35.14, the open interest changed by -46 which decreased total open position to 192
On 11 Nov JINDALSTEL was trading at 906.85. The strike last trading price was 1.1, which was -1.55 lower than the previous day. The implied volatity was 29.95, the open interest changed by -70 which decreased total open position to 243
On 8 Nov JINDALSTEL was trading at 928.05. The strike last trading price was 2.65, which was -2.15 lower than the previous day. The implied volatity was 28.53, the open interest changed by -35 which decreased total open position to 314
On 7 Nov JINDALSTEL was trading at 947.60. The strike last trading price was 4.8, which was -3.45 lower than the previous day. The implied volatity was 28.04, the open interest changed by 39 which increased total open position to 353
On 6 Nov JINDALSTEL was trading at 951.85. The strike last trading price was 8.25, which was -0.10 lower than the previous day. The implied volatity was 30.56, the open interest changed by 17 which increased total open position to 309
On 5 Nov JINDALSTEL was trading at 936.05. The strike last trading price was 8.35, which was 2.10 higher than the previous day. The implied volatity was 35.00, the open interest changed by 70 which increased total open position to 292
On 4 Nov JINDALSTEL was trading at 909.20. The strike last trading price was 6.25, which was -3.70 lower than the previous day. The implied volatity was 37.77, the open interest changed by 54 which increased total open position to 223
On 1 Nov JINDALSTEL was trading at 929.50. The strike last trading price was 9.95, which was 1.20 higher than the previous day. The implied volatity was 36.03, the open interest changed by 4 which increased total open position to 169
On 31 Oct JINDALSTEL was trading at 920.50. The strike last trading price was 8.75, which was -0.45 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 9.2, which was -0.55 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 9.75, which was -1.15 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 10.9, which was 2.60 higher 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 8.3, which was -4.70 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 13, which was 2.20 higher 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 10.8, 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 10.8, which was -67.75 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 78.55, 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 78.55, 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 78.55, 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 78.55, 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 78.55, 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 78.55, 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 78.55, 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 78.55, 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 78.55, 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 78.55, 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 78.55, 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 78.55, 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 78.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| JINDALSTEL 28NOV2024 1020 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 | 73.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 865.40 | 73.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 865.40 | 73.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 886.75 | 73.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 877.40 | 73.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 858.65 | 73.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 887.00 | 73.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 906.85 | 73.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 928.05 | 73.85 | 3.85 | - | 1 | 0 | 24 |
| 7 Nov | 947.60 | 70 | 0.00 | 0.00 | 0 | 4 | 0 |
| 6 Nov | 951.85 | 70 | -31.00 | 30.31 | 14 | 3 | 23 |
| 5 Nov | 936.05 | 101 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 909.20 | 101 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 929.50 | 101 | 0.00 | 0.00 | 0 | 16 | 0 |
| 31 Oct | 920.50 | 101 | 1.00 | - | 16 | 6 | 10 |
| 30 Oct | 919.00 | 100 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 915.05 | 100 | 0.00 | - | 0 | 1 | 0 |
| 28 Oct | 919.00 | 100 | 5.00 | - | 1 | 3 | 3 |
| 25 Oct | 899.05 | 95 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 924.30 | 95 | -4.25 | - | 1 | 0 | 3 |
| 23 Oct | 915.45 | 99.25 | 40.25 | - | 3 | 0 | 2 |
| 22 Oct | 910.25 | 59 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 948.95 | 59 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 964.50 | 59 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 930.00 | 59 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 960.25 | 59 | 0.00 | - | 0 | -2 | 0 |
| 15 Oct | 968.70 | 59 | 10.50 | - | 4 | 0 | 4 |
| 14 Oct | 993.15 | 48.5 | -9.05 | - | 8 | 4 | 4 |
| 11 Oct | 1005.85 | 57.55 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 990.75 | 57.55 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 999.50 | 57.55 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 982.90 | 57.55 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1000.60 | 57.55 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1051.05 | 57.55 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1035.35 | 57.55 | - | 0 | 0 | 0 | |
For Jindal Steel & Power Ltd - strike price 1020 expiring on 28NOV2024
Delta for 1020 PE is 0.00
Historical price for 1020 PE is as follows
On 21 Nov JINDALSTEL was trading at 871.20. The strike last trading price was 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 8 Nov JINDALSTEL was trading at 928.05. The strike last trading price was 73.85, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 7 Nov JINDALSTEL was trading at 947.60. The strike last trading price was 70, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 6 Nov JINDALSTEL was trading at 951.85. The strike last trading price was 70, which was -31.00 lower than the previous day. The implied volatity was 30.31, the open interest changed by 3 which increased total open position to 23
On 5 Nov JINDALSTEL was trading at 936.05. The strike last trading price was 101, 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 4 Nov JINDALSTEL was trading at 909.20. The strike last trading price was 101, 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 101, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 31 Oct JINDALSTEL was trading at 920.50. The strike last trading price was 101, which was 1.00 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 100, 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 100, 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 100, which was 5.00 higher 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 95, 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 95, which was -4.25 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 99.25, which was 40.25 higher 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 59, 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 59, 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 59, 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 59, 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 59, 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 59, which was 10.50 higher 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 48.5, which was -9.05 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 57.55, 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 57.55, 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 57.55, 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 57.55, 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 57.55, 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 57.55, 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 57.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
