JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
11 Mar 2025 12:22 PM IST
| JINDALSTEL 27MAR2025 780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Mar | 903.00 | 122.85 | -16.75 | - | 11 | -3 | 27 | |||
| 10 Mar | 905.30 | 139.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 908.95 | 139.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 914.60 | 139.6 | 28.7 | 49.09 | 4 | 0 | 30 | |||
| 5 Mar | 891.65 | 110.9 | 13.95 | - | 2 | 0 | 29 | |||
| 4 Mar | 867.30 | 96.95 | 4.15 | 37.97 | 1 | 0 | 28 | |||
| 3 Mar | 854.35 | 92.8 | 18.1 | 50.35 | 25 | 3 | 27 | |||
| 28 Feb | 856.15 | 74.7 | -25.3 | - | 30 | 23 | 23 | |||
| 27 Feb | 862.00 | 100 | 0 | 0.00 | 0 | 1 | 0 | |||
| 26 Feb | 854.00 | 100 | 37 | 52.40 | 1 | 1 | 4 | |||
| 25 Feb | 856.80 | 100 | 37 | 52.40 | 1 | 0 | 4 | |||
| 24 Feb | 862.25 | 63 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Feb | 880.35 | 63 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Feb | 879.30 | 63 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Feb | 860.10 | 63 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Feb | 846.95 | 63 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Feb | 837.65 | 63 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Feb | 833.30 | 63 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 840.50 | 63 | 0 | 0.00 | 0 | -1 | 0 | |||
| 12 Feb | 829.35 | 63 | -2 | 21.22 | 1 | 0 | 5 | |||
| 11 Feb | 834.50 | 65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 840.60 | 65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 844.55 | 65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Feb | 801.60 | 65 | 4.1 | 41.09 | 2 | -1 | 5 | |||
| 3 Feb | 807.70 | 60.9 | 24.15 | 33.48 | 1 | 0 | 6 | |||
| 1 Feb | 776.35 | 36.75 | -15 | 27.34 | 2 | -1 | 4 | |||
For Jindal Steel & Power Ltd - strike price 780 expiring on 27MAR2025
Delta for 780 CE is -
Historical price for 780 CE is as follows
On 11 Mar JINDALSTEL was trading at 903.00. The strike last trading price was 122.85, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 27
On 10 Mar JINDALSTEL was trading at 905.30. The strike last trading price was 139.6, which was 0 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 7 Mar JINDALSTEL was trading at 908.95. The strike last trading price was 139.6, which was 0 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 Mar JINDALSTEL was trading at 914.60. The strike last trading price was 139.6, which was 28.7 higher than the previous day. The implied volatity was 49.09, the open interest changed by 0 which decreased total open position to 30
On 5 Mar JINDALSTEL was trading at 891.65. The strike last trading price was 110.9, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 4 Mar JINDALSTEL was trading at 867.30. The strike last trading price was 96.95, which was 4.15 higher than the previous day. The implied volatity was 37.97, the open interest changed by 0 which decreased total open position to 28
On 3 Mar JINDALSTEL was trading at 854.35. The strike last trading price was 92.8, which was 18.1 higher than the previous day. The implied volatity was 50.35, the open interest changed by 3 which increased total open position to 27
On 28 Feb JINDALSTEL was trading at 856.15. The strike last trading price was 74.7, which was -25.3 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 23
On 27 Feb JINDALSTEL was trading at 862.00. The strike last trading price was 100, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 26 Feb JINDALSTEL was trading at 854.00. The strike last trading price was 100, which was 37 higher than the previous day. The implied volatity was 52.40, the open interest changed by 1 which increased total open position to 4
On 25 Feb JINDALSTEL was trading at 856.80. The strike last trading price was 100, which was 37 higher than the previous day. The implied volatity was 52.40, the open interest changed by 0 which decreased total open position to 4
On 24 Feb JINDALSTEL was trading at 862.25. The strike last trading price was 63, which was 0 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 21 Feb JINDALSTEL was trading at 880.35. The strike last trading price was 63, which was 0 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 Feb JINDALSTEL was trading at 879.30. The strike last trading price was 63, which was 0 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 Feb JINDALSTEL was trading at 860.10. The strike last trading price was 63, which was 0 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 Feb JINDALSTEL was trading at 846.95. The strike last trading price was 63, which was 0 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 Feb JINDALSTEL was trading at 837.65. The strike last trading price was 63, which was 0 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 Feb JINDALSTEL was trading at 833.30. The strike last trading price was 63, which was 0 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 Feb JINDALSTEL was trading at 840.50. The strike last trading price was 63, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 12 Feb JINDALSTEL was trading at 829.35. The strike last trading price was 63, which was -2 lower than the previous day. The implied volatity was 21.22, the open interest changed by 0 which decreased total open position to 5
On 11 Feb JINDALSTEL was trading at 834.50. The strike last trading price was 65, which was 0 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 10 Feb JINDALSTEL was trading at 840.60. The strike last trading price was 65, which was 0 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 7 Feb JINDALSTEL was trading at 844.55. The strike last trading price was 65, which was 0 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 Feb JINDALSTEL was trading at 801.60. The strike last trading price was 65, which was 4.1 higher than the previous day. The implied volatity was 41.09, the open interest changed by -1 which decreased total open position to 5
On 3 Feb JINDALSTEL was trading at 807.70. The strike last trading price was 60.9, which was 24.15 higher than the previous day. The implied volatity was 33.48, the open interest changed by 0 which decreased total open position to 6
On 1 Feb JINDALSTEL was trading at 776.35. The strike last trading price was 36.75, which was -15 lower than the previous day. The implied volatity was 27.34, the open interest changed by -1 which decreased total open position to 4
| JINDALSTEL 27MAR2025 780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.18
Theta: -0.23
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Mar | 903.00 | 1.55 | -0.2 | 43.33 | 105 | 16 | 239 |
| 10 Mar | 905.30 | 1.75 | 0.15 | 43.38 | 76 | 13 | 222 |
| 7 Mar | 908.95 | 1.7 | -0.15 | 41.09 | 69 | -29 | 209 |
| 6 Mar | 914.60 | 1.9 | -1.15 | 41.72 | 225 | 24 | 234 |
| 5 Mar | 891.65 | 2.65 | -2.65 | 39.90 | 244 | 4 | 213 |
| 4 Mar | 867.30 | 5.2 | -1.75 | 39.52 | 225 | 41 | 209 |
| 3 Mar | 854.35 | 7.1 | -0.1 | 38.92 | 363 | 17 | 172 |
| 28 Feb | 856.15 | 7.4 | 2.75 | 36.54 | 466 | 27 | 149 |
| 27 Feb | 862.00 | 5 | -1.8 | 35.13 | 186 | -38 | 122 |
| 26 Feb | 854.00 | 6.7 | -0.1 | 34.50 | 62 | 6 | 158 |
| 25 Feb | 856.80 | 6.7 | -0.1 | 34.50 | 62 | 4 | 158 |
| 24 Feb | 862.25 | 6.75 | 1.55 | 35.58 | 167 | 56 | 142 |
| 21 Feb | 880.35 | 5.2 | 0.95 | 35.13 | 27 | 13 | 87 |
| 20 Feb | 879.30 | 4.25 | -3.9 | 33.27 | 41 | 32 | 74 |
| 19 Feb | 860.10 | 8.15 | -5.45 | 35.51 | 53 | 25 | 43 |
| 18 Feb | 846.95 | 13.6 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Feb | 837.65 | 13.6 | 0 | 0.00 | 0 | -1 | 0 |
| 14 Feb | 833.30 | 13.6 | 3.1 | 34.56 | 3 | 0 | 19 |
| 13 Feb | 840.50 | 10.5 | -12.5 | 31.80 | 8 | 1 | 19 |
| 12 Feb | 829.35 | 23 | 1.45 | 42.41 | 23 | 18 | 18 |
| 11 Feb | 834.50 | 21.55 | 0 | 5.87 | 0 | 0 | 0 |
| 10 Feb | 840.60 | 21.55 | 0 | 6.77 | 0 | 0 | 0 |
| 7 Feb | 844.55 | 21.55 | 0 | 6.72 | 0 | 0 | 0 |
| 4 Feb | 801.60 | 21.55 | 0 | 2.96 | 0 | 0 | 0 |
| 3 Feb | 807.70 | 21.55 | 0 | 3.54 | 0 | 0 | 0 |
| 1 Feb | 776.35 | 21.55 | 0 | 0.88 | 0 | 0 | 0 |
For Jindal Steel & Power Ltd - strike price 780 expiring on 27MAR2025
Delta for 780 PE is -0.04
Historical price for 780 PE is as follows
On 11 Mar JINDALSTEL was trading at 903.00. The strike last trading price was 1.55, which was -0.2 lower than the previous day. The implied volatity was 43.33, the open interest changed by 16 which increased total open position to 239
On 10 Mar JINDALSTEL was trading at 905.30. The strike last trading price was 1.75, which was 0.15 higher than the previous day. The implied volatity was 43.38, the open interest changed by 13 which increased total open position to 222
On 7 Mar JINDALSTEL was trading at 908.95. The strike last trading price was 1.7, which was -0.15 lower than the previous day. The implied volatity was 41.09, the open interest changed by -29 which decreased total open position to 209
On 6 Mar JINDALSTEL was trading at 914.60. The strike last trading price was 1.9, which was -1.15 lower than the previous day. The implied volatity was 41.72, the open interest changed by 24 which increased total open position to 234
On 5 Mar JINDALSTEL was trading at 891.65. The strike last trading price was 2.65, which was -2.65 lower than the previous day. The implied volatity was 39.90, the open interest changed by 4 which increased total open position to 213
On 4 Mar JINDALSTEL was trading at 867.30. The strike last trading price was 5.2, which was -1.75 lower than the previous day. The implied volatity was 39.52, the open interest changed by 41 which increased total open position to 209
On 3 Mar JINDALSTEL was trading at 854.35. The strike last trading price was 7.1, which was -0.1 lower than the previous day. The implied volatity was 38.92, the open interest changed by 17 which increased total open position to 172
On 28 Feb JINDALSTEL was trading at 856.15. The strike last trading price was 7.4, which was 2.75 higher than the previous day. The implied volatity was 36.54, the open interest changed by 27 which increased total open position to 149
On 27 Feb JINDALSTEL was trading at 862.00. The strike last trading price was 5, which was -1.8 lower than the previous day. The implied volatity was 35.13, the open interest changed by -38 which decreased total open position to 122
On 26 Feb JINDALSTEL was trading at 854.00. The strike last trading price was 6.7, which was -0.1 lower than the previous day. The implied volatity was 34.50, the open interest changed by 6 which increased total open position to 158
On 25 Feb JINDALSTEL was trading at 856.80. The strike last trading price was 6.7, which was -0.1 lower than the previous day. The implied volatity was 34.50, the open interest changed by 4 which increased total open position to 158
On 24 Feb JINDALSTEL was trading at 862.25. The strike last trading price was 6.75, which was 1.55 higher than the previous day. The implied volatity was 35.58, the open interest changed by 56 which increased total open position to 142
On 21 Feb JINDALSTEL was trading at 880.35. The strike last trading price was 5.2, which was 0.95 higher than the previous day. The implied volatity was 35.13, the open interest changed by 13 which increased total open position to 87
On 20 Feb JINDALSTEL was trading at 879.30. The strike last trading price was 4.25, which was -3.9 lower than the previous day. The implied volatity was 33.27, the open interest changed by 32 which increased total open position to 74
On 19 Feb JINDALSTEL was trading at 860.10. The strike last trading price was 8.15, which was -5.45 lower than the previous day. The implied volatity was 35.51, the open interest changed by 25 which increased total open position to 43
On 18 Feb JINDALSTEL was trading at 846.95. The strike last trading price was 13.6, which was 0 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 Feb JINDALSTEL was trading at 837.65. The strike last trading price was 13.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 14 Feb JINDALSTEL was trading at 833.30. The strike last trading price was 13.6, which was 3.1 higher than the previous day. The implied volatity was 34.56, the open interest changed by 0 which decreased total open position to 19
On 13 Feb JINDALSTEL was trading at 840.50. The strike last trading price was 10.5, which was -12.5 lower than the previous day. The implied volatity was 31.80, the open interest changed by 1 which increased total open position to 19
On 12 Feb JINDALSTEL was trading at 829.35. The strike last trading price was 23, which was 1.45 higher than the previous day. The implied volatity was 42.41, the open interest changed by 18 which increased total open position to 18
On 11 Feb JINDALSTEL was trading at 834.50. The strike last trading price was 21.55, which was 0 lower than the previous day. The implied volatity was 5.87, the open interest changed by 0 which decreased total open position to 0
On 10 Feb JINDALSTEL was trading at 840.60. The strike last trading price was 21.55, which was 0 lower than the previous day. The implied volatity was 6.77, the open interest changed by 0 which decreased total open position to 0
On 7 Feb JINDALSTEL was trading at 844.55. The strike last trading price was 21.55, which was 0 lower than the previous day. The implied volatity was 6.72, the open interest changed by 0 which decreased total open position to 0
On 4 Feb JINDALSTEL was trading at 801.60. The strike last trading price was 21.55, which was 0 lower than the previous day. The implied volatity was 2.96, the open interest changed by 0 which decreased total open position to 0
On 3 Feb JINDALSTEL was trading at 807.70. The strike last trading price was 21.55, which was 0 lower than the previous day. The implied volatity was 3.54, the open interest changed by 0 which decreased total open position to 0
On 1 Feb JINDALSTEL was trading at 776.35. The strike last trading price was 21.55, which was 0 lower than the previous day. The implied volatity was 0.88, the open interest changed by 0 which decreased total open position to 0
