JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
03 Dec 2024 04:12 PM IST
| JINDALSTEL 26DEC2024 1040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.26
Theta: -0.17
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 925.80 | 1.45 | -0.20 | 26.76 | 279 | 5 | 253 | |||
| 2 Dec | 918.55 | 1.65 | 0.25 | 28.31 | 499 | 224 | 250 | |||
| 29 Nov | 906.45 | 1.4 | 0.35 | 28.21 | 45 | 13 | 26 | |||
| 28 Nov | 897.00 | 1.05 | -2.95 | 27.67 | 7 | 5 | 14 | |||
| 27 Nov | 889.55 | 4 | 0.00 | 0.00 | 0 | 9 | 0 | |||
| 26 Nov | 892.80 | 4 | 2.05 | 37.13 | 10 | 9 | 9 | |||
| 25 Nov | 877.25 | 1.95 | -83.25 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 865.40 | 85.2 | 0.00 | 13.69 | 0 | 0 | 0 | |||
| 19 Nov | 865.40 | 85.2 | 0.00 | 13.69 | 0 | 0 | 0 | |||
| 12 Nov | 887.00 | 85.2 | 0.00 | 11.48 | 0 | 0 | 0 | |||
| 8 Nov | 928.05 | 85.2 | 0.00 | 7.55 | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Oct | 948.95 | 85.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 964.50 | 85.2 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 960.25 | 85.2 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 968.70 | 85.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 993.15 | 85.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1005.85 | 85.2 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 990.75 | 85.2 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 999.50 | 85.2 | 85.20 | - | 0 | 0 | 0 | |||
| 8 Oct | 982.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1000.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1021.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1051.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1035.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1039.65 | 0 | - | 0 | 0 | 0 | ||||
For Jindal Steel & Power Ltd - strike price 1040 expiring on 26DEC2024
Delta for 1040 CE is 0.06
Historical price for 1040 CE is as follows
On 3 Dec JINDALSTEL was trading at 925.80. The strike last trading price was 1.45, which was -0.20 lower than the previous day. The implied volatity was 26.76, the open interest changed by 5 which increased total open position to 253
On 2 Dec JINDALSTEL was trading at 918.55. The strike last trading price was 1.65, which was 0.25 higher than the previous day. The implied volatity was 28.31, the open interest changed by 224 which increased total open position to 250
On 29 Nov JINDALSTEL was trading at 906.45. The strike last trading price was 1.4, which was 0.35 higher than the previous day. The implied volatity was 28.21, the open interest changed by 13 which increased total open position to 26
On 28 Nov JINDALSTEL was trading at 897.00. The strike last trading price was 1.05, which was -2.95 lower than the previous day. The implied volatity was 27.67, the open interest changed by 5 which increased total open position to 14
On 27 Nov JINDALSTEL was trading at 889.55. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 26 Nov JINDALSTEL was trading at 892.80. The strike last trading price was 4, which was 2.05 higher than the previous day. The implied volatity was 37.13, the open interest changed by 9 which increased total open position to 9
On 25 Nov JINDALSTEL was trading at 877.25. The strike last trading price was 1.95, which was -83.25 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 85.2, which was 0.00 lower than the previous day. The implied volatity was 13.69, 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 85.2, which was 0.00 lower than the previous day. The implied volatity was 13.69, 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 85.2, which was 0.00 lower than the previous day. The implied volatity was 11.48, 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 85.2, which was 0.00 lower than the previous day. The implied volatity was 7.55, the open interest changed by 0 which decreased total open position to 0
On 21 Oct JINDALSTEL was trading at 948.95. The strike last trading price was 85.2, 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 85.2, 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 85.2, 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 85.2, 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 85.2, 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 85.2, 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 85.2, 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 85.2, which was 85.20 higher 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 0, 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 0, 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 4 Oct JINDALSTEL was trading at 1021.10. The strike last trading price was 0, 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 0, 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 0, 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 30 Sept JINDALSTEL was trading at 1039.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| JINDALSTEL 26DEC2024 1040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 925.80 | 141 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 918.55 | 141 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 906.45 | 141 | 0.00 | 0.00 | 0 | 12 | 0 |
| 28 Nov | 897.00 | 141 | -6.00 | 44.19 | 14 | 13 | 24 |
| 27 Nov | 889.55 | 147 | 0.00 | 36.42 | 3 | 0 | 8 |
| 26 Nov | 892.80 | 147 | 22.00 | 43.44 | 12 | 9 | 11 |
| 25 Nov | 877.25 | 125 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 865.40 | 125 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 865.40 | 125 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 887.00 | 125 | 46.80 | 0.00 | 0 | 2 | 0 |
| 8 Nov | 928.05 | 78.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 948.95 | 78.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 964.50 | 78.2 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 960.25 | 78.2 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 968.70 | 78.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 993.15 | 78.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1005.85 | 78.2 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 990.75 | 78.2 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 999.50 | 78.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 982.90 | 78.2 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1000.60 | 78.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1021.10 | 78.2 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1051.05 | 78.2 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1035.35 | 78.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1039.65 | 78.2 | - | 0 | 0 | 0 | |
For Jindal Steel & Power Ltd - strike price 1040 expiring on 26DEC2024
Delta for 1040 PE is 0.00
Historical price for 1040 PE is as follows
On 3 Dec JINDALSTEL was trading at 925.80. The strike last trading price was 141, 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 2 Dec JINDALSTEL was trading at 918.55. The strike last trading price was 141, 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 29 Nov JINDALSTEL was trading at 906.45. The strike last trading price was 141, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 28 Nov JINDALSTEL was trading at 897.00. The strike last trading price was 141, which was -6.00 lower than the previous day. The implied volatity was 44.19, the open interest changed by 13 which increased total open position to 24
On 27 Nov JINDALSTEL was trading at 889.55. The strike last trading price was 147, which was 0.00 lower than the previous day. The implied volatity was 36.42, the open interest changed by 0 which decreased total open position to 8
On 26 Nov JINDALSTEL was trading at 892.80. The strike last trading price was 147, which was 22.00 higher than the previous day. The implied volatity was 43.44, the open interest changed by 9 which increased total open position to 11
On 25 Nov JINDALSTEL was trading at 877.25. The strike last trading price was 125, 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 125, 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 125, 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 125, which was 46.80 higher than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 8 Nov JINDALSTEL was trading at 928.05. The strike last trading price was 78.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Oct JINDALSTEL was trading at 948.95. The strike last trading price was 78.2, 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 78.2, 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 78.2, 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 78.2, 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 78.2, 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 78.2, 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 78.2, 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 78.2, 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 78.2, 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 78.2, 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 4 Oct JINDALSTEL was trading at 1021.10. The strike last trading price was 78.2, 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 78.2, 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 78.2, 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 30 Sept JINDALSTEL was trading at 1039.65. The strike last trading price was 78.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
