JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
20 Dec 2024 04:12 PM IST
| JINDALSTEL 26DEC2024 1080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 908.05 | 0.45 | -0.10 | - | 48 | -3 | 358 | |||
| 19 Dec | 922.40 | 0.55 | -0.05 | - | 29 | -9 | 362 | |||
| 18 Dec | 931.45 | 0.6 | -0.05 | 48.83 | 84 | 2 | 379 | |||
| 17 Dec | 951.50 | 0.65 | -0.25 | 41.56 | 152 | -41 | 378 | |||
| 16 Dec | 976.10 | 0.9 | -0.90 | 34.00 | 282 | 50 | 416 | |||
| 13 Dec | 998.75 | 1.8 | -0.90 | 28.11 | 664 | -19 | 365 | |||
| 12 Dec | 1000.25 | 2.7 | 0.50 | 29.23 | 820 | 39 | 381 | |||
| 11 Dec | 994.65 | 2.2 | -1.65 | 28.55 | 1,210 | 6 | 348 | |||
| 10 Dec | 1002.35 | 3.85 | 2.55 | 29.66 | 3,741 | 285 | 341 | |||
| 9 Dec | 967.20 | 1.3 | 0.45 | 29.27 | 102 | 30 | 55 | |||
| 6 Dec | 949.10 | 0.85 | 0.15 | 28.98 | 30 | -5 | 23 | |||
| 5 Dec | 934.45 | 0.7 | -0.10 | 29.61 | 11 | 5 | 26 | |||
| 4 Dec | 935.50 | 0.8 | 0.05 | 29.70 | 5 | 1 | 19 | |||
| 3 Dec | 925.80 | 0.75 | 0.30 | 30.13 | 10 | 5 | 19 | |||
| 29 Nov | 906.45 | 0.45 | 0.05 | 28.81 | 2 | 0 | 12 | |||
|
|
||||||||||
| 28 Nov | 897.00 | 0.4 | -1.15 | 29.02 | 12 | 4 | 5 | |||
| 25 Nov | 877.25 | 1.55 | -66.50 | 38.24 | 2 | 1 | 1 | |||
| 14 Oct | 993.15 | 68.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1005.85 | 68.05 | 68.05 | - | 0 | 0 | 0 | |||
| 10 Oct | 990.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 999.50 | 0 | 0.00 | - | 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 1080 expiring on 26DEC2024
Delta for 1080 CE is -
Historical price for 1080 CE is as follows
On 20 Dec JINDALSTEL was trading at 908.05. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 358
On 19 Dec JINDALSTEL was trading at 922.40. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 362
On 18 Dec JINDALSTEL was trading at 931.45. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 48.83, the open interest changed by 2 which increased total open position to 379
On 17 Dec JINDALSTEL was trading at 951.50. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 41.56, the open interest changed by -41 which decreased total open position to 378
On 16 Dec JINDALSTEL was trading at 976.10. The strike last trading price was 0.9, which was -0.90 lower than the previous day. The implied volatity was 34.00, the open interest changed by 50 which increased total open position to 416
On 13 Dec JINDALSTEL was trading at 998.75. The strike last trading price was 1.8, which was -0.90 lower than the previous day. The implied volatity was 28.11, the open interest changed by -19 which decreased total open position to 365
On 12 Dec JINDALSTEL was trading at 1000.25. The strike last trading price was 2.7, which was 0.50 higher than the previous day. The implied volatity was 29.23, the open interest changed by 39 which increased total open position to 381
On 11 Dec JINDALSTEL was trading at 994.65. The strike last trading price was 2.2, which was -1.65 lower than the previous day. The implied volatity was 28.55, the open interest changed by 6 which increased total open position to 348
On 10 Dec JINDALSTEL was trading at 1002.35. The strike last trading price was 3.85, which was 2.55 higher than the previous day. The implied volatity was 29.66, the open interest changed by 285 which increased total open position to 341
On 9 Dec JINDALSTEL was trading at 967.20. The strike last trading price was 1.3, which was 0.45 higher than the previous day. The implied volatity was 29.27, the open interest changed by 30 which increased total open position to 55
On 6 Dec JINDALSTEL was trading at 949.10. The strike last trading price was 0.85, which was 0.15 higher than the previous day. The implied volatity was 28.98, the open interest changed by -5 which decreased total open position to 23
On 5 Dec JINDALSTEL was trading at 934.45. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was 29.61, the open interest changed by 5 which increased total open position to 26
On 4 Dec JINDALSTEL was trading at 935.50. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 29.70, the open interest changed by 1 which increased total open position to 19
On 3 Dec JINDALSTEL was trading at 925.80. The strike last trading price was 0.75, which was 0.30 higher than the previous day. The implied volatity was 30.13, the open interest changed by 5 which increased total open position to 19
On 29 Nov JINDALSTEL was trading at 906.45. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 28.81, the open interest changed by 0 which decreased total open position to 12
On 28 Nov JINDALSTEL was trading at 897.00. The strike last trading price was 0.4, which was -1.15 lower than the previous day. The implied volatity was 29.02, the open interest changed by 4 which increased total open position to 5
On 25 Nov JINDALSTEL was trading at 877.25. The strike last trading price was 1.55, which was -66.50 lower than the previous day. The implied volatity was 38.24, the open interest changed by 1 which increased total open position to 1
On 14 Oct JINDALSTEL was trading at 993.15. The strike last trading price was 68.05, 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 68.05, which was 68.05 higher 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 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 9 Oct JINDALSTEL was trading at 999.50. 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 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 1080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 908.05 | 89.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 922.40 | 89.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 931.45 | 89.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 951.50 | 89.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 976.10 | 89.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 998.75 | 89.75 | 12.55 | 47.49 | 3 | 0 | 57 |
| 12 Dec | 1000.25 | 77.2 | -1.35 | 14.30 | 1 | 0 | 58 |
| 11 Dec | 994.65 | 78.55 | -3.05 | - | 9 | 0 | 55 |
| 10 Dec | 1002.35 | 81.6 | -94.40 | 34.77 | 8 | 2 | 57 |
| 9 Dec | 967.20 | 176 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 949.10 | 176 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 934.45 | 176 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 935.50 | 176 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 925.80 | 176 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 906.45 | 176 | 0.00 | 0.00 | 0 | 55 | 0 |
| 28 Nov | 897.00 | 176 | 75.65 | 41.98 | 55 | 48 | 48 |
| 25 Nov | 877.25 | 100.35 | 100.35 | - | 0 | 0 | 0 |
| 14 Oct | 993.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1005.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 990.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 999.50 | 0 | 0.00 | - | 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 1080 expiring on 26DEC2024
Delta for 1080 PE is 0.00
Historical price for 1080 PE is as follows
On 20 Dec JINDALSTEL was trading at 908.05. The strike last trading price was 89.75, 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 Dec JINDALSTEL was trading at 922.40. The strike last trading price was 89.75, 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 Dec JINDALSTEL was trading at 931.45. The strike last trading price was 89.75, 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 17 Dec JINDALSTEL was trading at 951.50. The strike last trading price was 89.75, 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 16 Dec JINDALSTEL was trading at 976.10. The strike last trading price was 89.75, 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 Dec JINDALSTEL was trading at 998.75. The strike last trading price was 89.75, which was 12.55 higher than the previous day. The implied volatity was 47.49, the open interest changed by 0 which decreased total open position to 57
On 12 Dec JINDALSTEL was trading at 1000.25. The strike last trading price was 77.2, which was -1.35 lower than the previous day. The implied volatity was 14.30, the open interest changed by 0 which decreased total open position to 58
On 11 Dec JINDALSTEL was trading at 994.65. The strike last trading price was 78.55, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 10 Dec JINDALSTEL was trading at 1002.35. The strike last trading price was 81.6, which was -94.40 lower than the previous day. The implied volatity was 34.77, the open interest changed by 2 which increased total open position to 57
On 9 Dec JINDALSTEL was trading at 967.20. The strike last trading price was 176, 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 6 Dec JINDALSTEL was trading at 949.10. The strike last trading price was 176, 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 5 Dec JINDALSTEL was trading at 934.45. The strike last trading price was 176, 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 Dec JINDALSTEL was trading at 935.50. The strike last trading price was 176, 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 3 Dec JINDALSTEL was trading at 925.80. The strike last trading price was 176, 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 176, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 55 which increased total open position to 0
On 28 Nov JINDALSTEL was trading at 897.00. The strike last trading price was 176, which was 75.65 higher than the previous day. The implied volatity was 41.98, the open interest changed by 48 which increased total open position to 48
On 25 Nov JINDALSTEL was trading at 877.25. The strike last trading price was 100.35, which was 100.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Oct JINDALSTEL was trading at 993.15. 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 11 Oct JINDALSTEL was trading at 1005.85. 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 10 Oct JINDALSTEL was trading at 990.75. 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 9 Oct JINDALSTEL was trading at 999.50. 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 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
