JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
03 Dec 2024 04:12 PM IST
| JINDALSTEL 26DEC2024 800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
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 | 92.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 918.55 | 92.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 906.45 | 92.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 897.00 | 92.75 | 0.00 | 0.00 | 0 | 14 | 0 | |||
| 27 Nov | 889.55 | 92.75 | -157.35 | - | 14 | 6 | 6 | |||
| 26 Nov | 892.80 | 250.1 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 877.25 | 250.1 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 878.95 | 250.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 871.20 | 250.1 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 865.40 | 250.1 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 865.40 | 250.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 886.75 | 250.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 877.40 | 250.1 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 858.65 | 250.1 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Nov | 951.85 | 250.1 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 936.05 | 250.1 | 250.10 | - | 0 | 0 | 0 | |||
| 30 Oct | 919.00 | 0 | - | 0 | 0 | 0 | ||||
For Jindal Steel & Power Ltd - strike price 800 expiring on 26DEC2024
Delta for 800 CE is 0.00
Historical price for 800 CE is as follows
On 3 Dec JINDALSTEL was trading at 925.80. The strike last trading price was 92.75, 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 2 Dec JINDALSTEL was trading at 918.55. The strike last trading price was 92.75, 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 29 Nov JINDALSTEL was trading at 906.45. The strike last trading price was 92.75, 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 28 Nov JINDALSTEL was trading at 897.00. The strike last trading price was 92.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0
On 27 Nov JINDALSTEL was trading at 889.55. The strike last trading price was 92.75, which was -157.35 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6
On 26 Nov JINDALSTEL was trading at 892.80. The strike last trading price was 250.1, 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 250.1, 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 250.1, 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 250.1, 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 20 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 250.1, 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 19 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 250.1, 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 250.1, 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 14 Nov JINDALSTEL was trading at 877.40. The strike last trading price was 250.1, 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 250.1, 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 6 Nov JINDALSTEL was trading at 951.85. The strike last trading price was 250.1, 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 5 Nov JINDALSTEL was trading at 936.05. The strike last trading price was 250.1, which was 250.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Oct JINDALSTEL was trading at 919.00. 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 800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.20
Theta: -0.15
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 925.80 | 1.4 | -0.30 | 35.88 | 315 | 102 | 483 |
| 2 Dec | 918.55 | 1.7 | -1.05 | 35.18 | 309 | 49 | 380 |
| 29 Nov | 906.45 | 2.75 | -1.20 | 34.31 | 435 | 117 | 342 |
| 28 Nov | 897.00 | 3.95 | 0.20 | 35.21 | 168 | 63 | 205 |
| 27 Nov | 889.55 | 3.75 | -0.45 | 31.71 | 133 | 48 | 145 |
| 26 Nov | 892.80 | 4.2 | -1.30 | 33.07 | 21 | 5 | 97 |
| 25 Nov | 877.25 | 5.5 | 0.15 | 30.97 | 229 | 30 | 92 |
| 22 Nov | 878.95 | 5.35 | -5.10 | 30.22 | 158 | -7 | 55 |
| 21 Nov | 871.20 | 10.45 | 0.00 | 35.84 | 1 | 0 | 63 |
| 20 Nov | 865.40 | 10.45 | 0.00 | 33.46 | 43 | 17 | 64 |
| 19 Nov | 865.40 | 10.45 | 4.45 | 33.46 | 43 | 18 | 64 |
| 18 Nov | 886.75 | 6 | -1.35 | 31.40 | 2 | 0 | 45 |
| 14 Nov | 877.40 | 7.35 | -3.25 | 30.65 | 26 | 15 | 45 |
| 13 Nov | 858.65 | 10.6 | 6.95 | 31.00 | 61 | 25 | 31 |
| 6 Nov | 951.85 | 3.65 | -2.85 | 34.90 | 5 | 0 | 6 |
| 5 Nov | 936.05 | 6.5 | -2.50 | 37.77 | 1 | 0 | 5 |
| 30 Oct | 919.00 | 9 | - | 5 | 4 | 4 | |
For Jindal Steel & Power Ltd - strike price 800 expiring on 26DEC2024
Delta for 800 PE is -0.04
Historical price for 800 PE is as follows
On 3 Dec JINDALSTEL was trading at 925.80. The strike last trading price was 1.4, which was -0.30 lower than the previous day. The implied volatity was 35.88, the open interest changed by 102 which increased total open position to 483
On 2 Dec JINDALSTEL was trading at 918.55. The strike last trading price was 1.7, which was -1.05 lower than the previous day. The implied volatity was 35.18, the open interest changed by 49 which increased total open position to 380
On 29 Nov JINDALSTEL was trading at 906.45. The strike last trading price was 2.75, which was -1.20 lower than the previous day. The implied volatity was 34.31, the open interest changed by 117 which increased total open position to 342
On 28 Nov JINDALSTEL was trading at 897.00. The strike last trading price was 3.95, which was 0.20 higher than the previous day. The implied volatity was 35.21, the open interest changed by 63 which increased total open position to 205
On 27 Nov JINDALSTEL was trading at 889.55. The strike last trading price was 3.75, which was -0.45 lower than the previous day. The implied volatity was 31.71, the open interest changed by 48 which increased total open position to 145
On 26 Nov JINDALSTEL was trading at 892.80. The strike last trading price was 4.2, which was -1.30 lower than the previous day. The implied volatity was 33.07, the open interest changed by 5 which increased total open position to 97
On 25 Nov JINDALSTEL was trading at 877.25. The strike last trading price was 5.5, which was 0.15 higher than the previous day. The implied volatity was 30.97, the open interest changed by 30 which increased total open position to 92
On 22 Nov JINDALSTEL was trading at 878.95. The strike last trading price was 5.35, which was -5.10 lower than the previous day. The implied volatity was 30.22, the open interest changed by -7 which decreased total open position to 55
On 21 Nov JINDALSTEL was trading at 871.20. The strike last trading price was 10.45, which was 0.00 lower than the previous day. The implied volatity was 35.84, the open interest changed by 0 which decreased total open position to 63
On 20 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 10.45, which was 0.00 lower than the previous day. The implied volatity was 33.46, the open interest changed by 17 which increased total open position to 64
On 19 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 10.45, which was 4.45 higher than the previous day. The implied volatity was 33.46, the open interest changed by 18 which increased total open position to 64
On 18 Nov JINDALSTEL was trading at 886.75. The strike last trading price was 6, which was -1.35 lower than the previous day. The implied volatity was 31.40, the open interest changed by 0 which decreased total open position to 45
On 14 Nov JINDALSTEL was trading at 877.40. The strike last trading price was 7.35, which was -3.25 lower than the previous day. The implied volatity was 30.65, the open interest changed by 15 which increased total open position to 45
On 13 Nov JINDALSTEL was trading at 858.65. The strike last trading price was 10.6, which was 6.95 higher than the previous day. The implied volatity was 31.00, the open interest changed by 25 which increased total open position to 31
On 6 Nov JINDALSTEL was trading at 951.85. The strike last trading price was 3.65, which was -2.85 lower than the previous day. The implied volatity was 34.90, the open interest changed by 0 which decreased total open position to 6
On 5 Nov JINDALSTEL was trading at 936.05. The strike last trading price was 6.5, which was -2.50 lower than the previous day. The implied volatity was 37.77, the open interest changed by 0 which decreased total open position to 5
On 30 Oct JINDALSTEL was trading at 919.00. The strike last trading price was 9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
