JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
20 Dec 2024 04:12 PM IST
| JINDALSTEL 26DEC2024 790 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
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 | 149.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 922.40 | 149.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 931.45 | 149.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 951.50 | 149.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 976.10 | 149.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 998.75 | 149.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1000.25 | 149.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 994.65 | 149.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1002.35 | 149.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 967.20 | 149.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 949.10 | 149.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 934.45 | 149.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 935.50 | 149.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 925.80 | 149.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 918.55 | 149.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 906.45 | 149.25 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 897.00 | 149.25 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 889.55 | 149.25 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 892.80 | 149.25 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 877.25 | 149.25 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 878.95 | 149.25 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 871.20 | 149.25 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Nov | 886.75 | 149.25 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 858.65 | 149.25 | - | 0 | 0 | 0 | ||||
For Jindal Steel & Power Ltd - strike price 790 expiring on 26DEC2024
Delta for 790 CE is 0.00
Historical price for 790 CE is as follows
On 20 Dec JINDALSTEL was trading at 908.05. The strike last trading price was 149.25, 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 149.25, 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 149.25, 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 149.25, 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 149.25, 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 149.25, 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 Dec JINDALSTEL was trading at 1000.25. The strike last trading price was 149.25, 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 Dec JINDALSTEL was trading at 994.65. The strike last trading price was 149.25, 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 10 Dec JINDALSTEL was trading at 1002.35. The strike last trading price was 149.25, 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 9 Dec JINDALSTEL was trading at 967.20. The strike last trading price was 149.25, 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 149.25, 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 149.25, 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 149.25, 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 149.25, 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 149.25, 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 149.25, 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 28 Nov JINDALSTEL was trading at 897.00. The strike last trading price was 149.25, 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 27 Nov JINDALSTEL was trading at 889.55. The strike last trading price was 149.25, 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 26 Nov JINDALSTEL was trading at 892.80. The strike last trading price was 149.25, 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 25 Nov JINDALSTEL was trading at 877.25. The strike last trading price was 149.25, 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 22 Nov JINDALSTEL was trading at 878.95. The strike last trading price was 149.25, 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 Nov JINDALSTEL was trading at 871.20. The strike last trading price was 149.25, 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 18 Nov JINDALSTEL was trading at 886.75. The strike last trading price was 149.25, 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 13 Nov JINDALSTEL was trading at 858.65. The strike last trading price was 149.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| JINDALSTEL 26DEC2024 790 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 | 0.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 922.40 | 0.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 931.45 | 0.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 951.50 | 0.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 976.10 | 0.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 998.75 | 0.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 1000.25 | 0.45 | -0.10 | - | 4 | 0 | 126 |
| 11 Dec | 994.65 | 0.55 | 0.05 | 53.38 | 1 | 0 | 126 |
| 10 Dec | 1002.35 | 0.5 | -0.20 | 52.82 | 27 | 0 | 126 |
| 9 Dec | 967.20 | 0.7 | -0.10 | 47.55 | 28 | 8 | 127 |
| 6 Dec | 949.10 | 0.8 | -0.10 | 40.93 | 23 | 9 | 119 |
| 5 Dec | 934.45 | 0.9 | 0.00 | 38.53 | 78 | 7 | 107 |
| 4 Dec | 935.50 | 0.9 | -0.10 | 37.53 | 53 | 1 | 108 |
| 3 Dec | 925.80 | 1 | -0.35 | 35.94 | 89 | 35 | 107 |
| 2 Dec | 918.55 | 1.35 | -0.85 | 35.95 | 102 | 19 | 75 |
| 29 Nov | 906.45 | 2.2 | -1.25 | 34.99 | 160 | 46 | 68 |
| 28 Nov | 897.00 | 3.45 | 0.05 | 36.54 | 221 | 15 | 20 |
| 27 Nov | 889.55 | 3.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 892.80 | 3.4 | -1.80 | 33.38 | 2 | 0 | 5 |
| 25 Nov | 877.25 | 5.2 | -2.60 | 33.16 | 2 | 0 | 5 |
| 22 Nov | 878.95 | 7.8 | 0.00 | 0.00 | 0 | 2 | 0 |
| 21 Nov | 871.20 | 7.8 | 2.05 | 34.83 | 98 | 2 | 5 |
| 18 Nov | 886.75 | 5.75 | -3.40 | 33.45 | 26 | -4 | 12 |
| 13 Nov | 858.65 | 9.15 | 31.86 | 18 | 16 | 16 | |
For Jindal Steel & Power Ltd - strike price 790 expiring on 26DEC2024
Delta for 790 PE is 0.00
Historical price for 790 PE is as follows
On 20 Dec JINDALSTEL was trading at 908.05. The strike last trading price was 0.45, 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 0.45, 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 0.45, 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 0.45, 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 0.45, 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 0.45, 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 Dec JINDALSTEL was trading at 1000.25. 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 0 which decreased total open position to 126
On 11 Dec JINDALSTEL was trading at 994.65. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 53.38, the open interest changed by 0 which decreased total open position to 126
On 10 Dec JINDALSTEL was trading at 1002.35. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was 52.82, the open interest changed by 0 which decreased total open position to 126
On 9 Dec JINDALSTEL was trading at 967.20. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was 47.55, the open interest changed by 8 which increased total open position to 127
On 6 Dec JINDALSTEL was trading at 949.10. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was 40.93, the open interest changed by 9 which increased total open position to 119
On 5 Dec JINDALSTEL was trading at 934.45. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 38.53, the open interest changed by 7 which increased total open position to 107
On 4 Dec JINDALSTEL was trading at 935.50. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was 37.53, the open interest changed by 1 which increased total open position to 108
On 3 Dec JINDALSTEL was trading at 925.80. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 35.94, the open interest changed by 35 which increased total open position to 107
On 2 Dec JINDALSTEL was trading at 918.55. The strike last trading price was 1.35, which was -0.85 lower than the previous day. The implied volatity was 35.95, the open interest changed by 19 which increased total open position to 75
On 29 Nov JINDALSTEL was trading at 906.45. The strike last trading price was 2.2, which was -1.25 lower than the previous day. The implied volatity was 34.99, the open interest changed by 46 which increased total open position to 68
On 28 Nov JINDALSTEL was trading at 897.00. The strike last trading price was 3.45, which was 0.05 higher than the previous day. The implied volatity was 36.54, the open interest changed by 15 which increased total open position to 20
On 27 Nov JINDALSTEL was trading at 889.55. The strike last trading price was 3.4, 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 26 Nov JINDALSTEL was trading at 892.80. The strike last trading price was 3.4, which was -1.80 lower than the previous day. The implied volatity was 33.38, the open interest changed by 0 which decreased total open position to 5
On 25 Nov JINDALSTEL was trading at 877.25. The strike last trading price was 5.2, which was -2.60 lower than the previous day. The implied volatity was 33.16, the open interest changed by 0 which decreased total open position to 5
On 22 Nov JINDALSTEL was trading at 878.95. The strike last trading price was 7.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 21 Nov JINDALSTEL was trading at 871.20. The strike last trading price was 7.8, which was 2.05 higher than the previous day. The implied volatity was 34.83, the open interest changed by 2 which increased total open position to 5
On 18 Nov JINDALSTEL was trading at 886.75. The strike last trading price was 5.75, which was -3.40 lower than the previous day. The implied volatity was 33.45, the open interest changed by -4 which decreased total open position to 12
On 13 Nov JINDALSTEL was trading at 858.65. The strike last trading price was 9.15, which was lower than the previous day. The implied volatity was 31.86, the open interest changed by 16 which increased total open position to 16
