`
[--[65.84.65.76]--]
JINDALSTEL
Jindal Steel & Power Ltd

877.4 18.75 (2.18%)

Back to Option Chain


Historical option data for JINDALSTEL

14 Nov 2024 04:12 PM IST
JINDALSTEL 28NOV2024 800 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 877.40 124.25 0.00 0.00 0 0 0
13 Nov 858.65 124.25 0.00 0.00 0 0 0
12 Nov 887.00 124.25 0.00 0.00 0 0 0
11 Nov 906.85 124.25 0.00 0.00 0 0 0
8 Nov 928.05 124.25 0.00 0.00 0 0 0
7 Nov 947.60 124.25 0.00 0.00 0 0 0
6 Nov 951.85 124.25 0.00 0.00 0 0 0
5 Nov 936.05 124.25 0.00 0.00 0 0 0
4 Nov 909.20 124.25 0.00 0.00 0 0 0
1 Nov 929.50 124.25 0.00 0.00 0 24 0
31 Oct 920.50 124.25 9.25 - 31 24 30
30 Oct 919.00 115 0.00 - 0 6 0
29 Oct 915.05 115 -8.50 - 6 0 0
28 Oct 919.00 123.5 -66.55 - 2 1 1
24 Oct 924.30 190.05 0.00 - 0 0 0
23 Oct 915.45 190.05 190.05 - 0 0 0
11 Sept 966.90 0 0.00 - 0 0 0
10 Sept 962.00 0 0.00 - 0 0 0
9 Sept 945.80 0 0.00 - 0 0 0
6 Sept 953.95 0 0.00 - 0 0 0
5 Sept 950.50 0 0.00 - 0 0 0
4 Sept 945.60 0 0.00 - 0 0 0
3 Sept 948.25 0 0.00 - 0 0 0
2 Sept 965.35 0 - 0 0 0


For Jindal Steel & Power Ltd - strike price 800 expiring on 28NOV2024

Delta for 800 CE is 0.00

Historical price for 800 CE is as follows

On 14 Nov JINDALSTEL was trading at 877.40. The strike last trading price was 124.25, 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 Nov JINDALSTEL was trading at 858.65. The strike last trading price was 124.25, 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 Nov JINDALSTEL was trading at 887.00. The strike last trading price was 124.25, 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 Nov JINDALSTEL was trading at 906.85. The strike last trading price was 124.25, 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 8 Nov JINDALSTEL was trading at 928.05. The strike last trading price was 124.25, 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 7 Nov JINDALSTEL was trading at 947.60. The strike last trading price was 124.25, 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 Nov JINDALSTEL was trading at 951.85. The strike last trading price was 124.25, 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 Nov JINDALSTEL was trading at 936.05. The strike last trading price was 124.25, 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 Nov JINDALSTEL was trading at 909.20. The strike last trading price was 124.25, 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 1 Nov JINDALSTEL was trading at 929.50. The strike last trading price was 124.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 24 which increased total open position to 0


On 31 Oct JINDALSTEL was trading at 920.50. The strike last trading price was 124.25, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct JINDALSTEL was trading at 919.00. The strike last trading price was 115, 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 29 Oct JINDALSTEL was trading at 915.05. The strike last trading price was 115, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct JINDALSTEL was trading at 919.00. The strike last trading price was 123.5, which was -66.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct JINDALSTEL was trading at 924.30. The strike last trading price was 190.05, 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 23 Oct JINDALSTEL was trading at 915.45. The strike last trading price was 190.05, which was 190.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Sept JINDALSTEL was trading at 966.90. 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 10 Sept JINDALSTEL was trading at 962.00. 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 Sept JINDALSTEL was trading at 945.80. 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 6 Sept JINDALSTEL was trading at 953.95. 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 5 Sept JINDALSTEL was trading at 950.50. 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 4 Sept JINDALSTEL was trading at 945.60. 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 3 Sept JINDALSTEL was trading at 948.25. 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 2 Sept JINDALSTEL was trading at 965.35. 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 28NOV2024 800 PE
Delta: -0.07
Vega: 0.23
Theta: -0.26
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 877.40 1.85 -2.50 33.75 356 -9 252
13 Nov 858.65 4.35 2.60 35.58 844 103 281
12 Nov 887.00 1.75 0.75 33.37 106 14 182
11 Nov 906.85 1 0.00 34.76 15 1 166
8 Nov 928.05 1 0.35 36.02 22 0 164
7 Nov 947.60 0.65 -0.55 35.84 40 -4 165
6 Nov 951.85 1.2 -1.45 40.48 288 13 170
5 Nov 936.05 2.65 -2.55 42.87 202 -43 155
4 Nov 909.20 5.2 0.20 43.58 186 76 202
1 Nov 929.50 5 -0.15 45.31 1 0 125
31 Oct 920.50 5.15 0.30 - 166 84 124
30 Oct 919.00 4.85 -0.25 - 50 25 40
29 Oct 915.05 5.1 -10.05 - 21 15 15
28 Oct 919.00 15.15 0.00 - 0 0 0
24 Oct 924.30 15.15 0.00 - 0 0 0
23 Oct 915.45 15.15 15.15 - 0 0 0
11 Sept 966.90 0 0.00 - 0 0 0
10 Sept 962.00 0 0.00 - 0 0 0
9 Sept 945.80 0 0.00 - 0 0 0
6 Sept 953.95 0 0.00 - 0 0 0
5 Sept 950.50 0 0.00 - 0 0 0
4 Sept 945.60 0 0.00 - 0 0 0
3 Sept 948.25 0 0.00 - 0 0 0
2 Sept 965.35 0 - 0 0 0


For Jindal Steel & Power Ltd - strike price 800 expiring on 28NOV2024

Delta for 800 PE is -0.07

Historical price for 800 PE is as follows

On 14 Nov JINDALSTEL was trading at 877.40. The strike last trading price was 1.85, which was -2.50 lower than the previous day. The implied volatity was 33.75, the open interest changed by -9 which decreased total open position to 252


On 13 Nov JINDALSTEL was trading at 858.65. The strike last trading price was 4.35, which was 2.60 higher than the previous day. The implied volatity was 35.58, the open interest changed by 103 which increased total open position to 281


On 12 Nov JINDALSTEL was trading at 887.00. The strike last trading price was 1.75, which was 0.75 higher than the previous day. The implied volatity was 33.37, the open interest changed by 14 which increased total open position to 182


On 11 Nov JINDALSTEL was trading at 906.85. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 34.76, the open interest changed by 1 which increased total open position to 166


On 8 Nov JINDALSTEL was trading at 928.05. The strike last trading price was 1, which was 0.35 higher than the previous day. The implied volatity was 36.02, the open interest changed by 0 which decreased total open position to 164


On 7 Nov JINDALSTEL was trading at 947.60. The strike last trading price was 0.65, which was -0.55 lower than the previous day. The implied volatity was 35.84, the open interest changed by -4 which decreased total open position to 165


On 6 Nov JINDALSTEL was trading at 951.85. The strike last trading price was 1.2, which was -1.45 lower than the previous day. The implied volatity was 40.48, the open interest changed by 13 which increased total open position to 170


On 5 Nov JINDALSTEL was trading at 936.05. The strike last trading price was 2.65, which was -2.55 lower than the previous day. The implied volatity was 42.87, the open interest changed by -43 which decreased total open position to 155


On 4 Nov JINDALSTEL was trading at 909.20. The strike last trading price was 5.2, which was 0.20 higher than the previous day. The implied volatity was 43.58, the open interest changed by 76 which increased total open position to 202


On 1 Nov JINDALSTEL was trading at 929.50. The strike last trading price was 5, which was -0.15 lower than the previous day. The implied volatity was 45.31, the open interest changed by 0 which decreased total open position to 125


On 31 Oct JINDALSTEL was trading at 920.50. The strike last trading price was 5.15, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct JINDALSTEL was trading at 919.00. The strike last trading price was 4.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct JINDALSTEL was trading at 915.05. The strike last trading price was 5.1, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct JINDALSTEL was trading at 919.00. The strike last trading price was 15.15, 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 24 Oct JINDALSTEL was trading at 924.30. The strike last trading price was 15.15, 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 23 Oct JINDALSTEL was trading at 915.45. The strike last trading price was 15.15, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Sept JINDALSTEL was trading at 966.90. 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 10 Sept JINDALSTEL was trading at 962.00. 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 Sept JINDALSTEL was trading at 945.80. 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 6 Sept JINDALSTEL was trading at 953.95. 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 5 Sept JINDALSTEL was trading at 950.50. 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 4 Sept JINDALSTEL was trading at 945.60. 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 3 Sept JINDALSTEL was trading at 948.25. 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 2 Sept JINDALSTEL was trading at 965.35. 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