JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
20 Dec 2024 04:12 PM IST
| JINDALSTEL 26DEC2024 820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 20 Dec | 908.05 | 232.8 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 922.40 | 232.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 931.45 | 232.8 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 951.50 | 232.8 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 976.10 | 232.8 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 998.75 | 232.8 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 1000.25 | 232.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 994.65 | 232.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 1002.35 | 232.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 967.20 | 232.8 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 949.10 | 232.8 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 934.45 | 232.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 935.50 | 232.8 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 925.80 | 232.8 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 918.55 | 232.8 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 906.45 | 232.8 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 897.00 | 232.8 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 889.55 | 232.8 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 892.80 | 232.8 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 877.25 | 232.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 878.95 | 232.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 871.20 | 232.8 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 865.40 | 232.8 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 865.40 | 232.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 886.75 | 232.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 877.40 | 232.8 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 858.65 | 232.8 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 887.00 | 232.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 906.85 | 232.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 947.60 | 232.8 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 951.85 | 232.8 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 936.05 | 232.8 | 232.80 | - | 0 | 0 | 0 | |||
| 31 Oct | 920.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 919.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 919.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 915.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 910.25 | 0 | - | 0 | 0 | 0 | ||||
For Jindal Steel & Power Ltd - strike price 820 expiring on 26DEC2024
Delta for 820 CE is -
Historical price for 820 CE is as follows
On 20 Dec JINDALSTEL was trading at 908.05. The strike last trading price was 232.8, 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 Dec JINDALSTEL was trading at 922.40. The strike last trading price was 232.8, 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 Dec JINDALSTEL was trading at 931.45. The strike last trading price was 232.8, 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 17 Dec JINDALSTEL was trading at 951.50. The strike last trading price was 232.8, 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 16 Dec JINDALSTEL was trading at 976.10. The strike last trading price was 232.8, 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 Dec JINDALSTEL was trading at 998.75. The strike last trading price was 232.8, 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 12 Dec JINDALSTEL was trading at 1000.25. The strike last trading price was 232.8, 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 11 Dec JINDALSTEL was trading at 994.65. The strike last trading price was 232.8, 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 10 Dec JINDALSTEL was trading at 1002.35. The strike last trading price was 232.8, 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 9 Dec JINDALSTEL was trading at 967.20. The strike last trading price was 232.8, 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 Dec JINDALSTEL was trading at 949.10. The strike last trading price was 232.8, 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 Dec JINDALSTEL was trading at 934.45. The strike last trading price was 232.8, 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 4 Dec JINDALSTEL was trading at 935.50. The strike last trading price was 232.8, 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 3 Dec JINDALSTEL was trading at 925.80. The strike last trading price was 232.8, 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 2 Dec JINDALSTEL was trading at 918.55. The strike last trading price was 232.8, 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 29 Nov JINDALSTEL was trading at 906.45. The strike last trading price was 232.8, 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 232.8, 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 232.8, 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 232.8, 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 232.8, 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 232.8, 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 232.8, 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 232.8, 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 232.8, 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 232.8, 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 232.8, 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 232.8, 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 12 Nov JINDALSTEL was trading at 887.00. The strike last trading price was 232.8, 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 11 Nov JINDALSTEL was trading at 906.85. The strike last trading price was 232.8, 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 7 Nov JINDALSTEL was trading at 947.60. The strike last trading price was 232.8, 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 232.8, 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 232.8, which was 232.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct JINDALSTEL was trading at 920.50. 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 30 Oct JINDALSTEL was trading at 919.00. 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 28 Oct JINDALSTEL was trading at 919.00. 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 23 Oct JINDALSTEL was trading at 915.45. 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 22 Oct JINDALSTEL was trading at 910.25. 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 820 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 | 0.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 922.40 | 0.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 931.45 | 0.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 951.50 | 0.4 | 0.00 | 45.01 | 4 | 0 | 59 |
| 16 Dec | 976.10 | 0.4 | 0.00 | 49.29 | 1 | 0 | 59 |
| 13 Dec | 998.75 | 0.4 | -0.15 | 47.84 | 11 | 0 | 60 |
| 12 Dec | 1000.25 | 0.55 | -0.05 | 48.76 | 24 | 1 | 62 |
| 11 Dec | 994.65 | 0.6 | 0.00 | 46.43 | 33 | -18 | 62 |
| 10 Dec | 1002.35 | 0.6 | -0.30 | 46.57 | 92 | -9 | 81 |
| 9 Dec | 967.20 | 0.9 | -0.25 | 41.75 | 90 | -22 | 90 |
| 6 Dec | 949.10 | 1.15 | -0.40 | 36.15 | 56 | -3 | 113 |
| 5 Dec | 934.45 | 1.55 | -0.25 | 34.93 | 164 | 7 | 115 |
| 4 Dec | 935.50 | 1.8 | -0.20 | 35.08 | 117 | -24 | 107 |
| 3 Dec | 925.80 | 2 | -0.60 | 33.52 | 218 | -13 | 124 |
| 2 Dec | 918.55 | 2.6 | -1.45 | 33.41 | 243 | 16 | 138 |
| 29 Nov | 906.45 | 4.05 | -2.15 | 32.50 | 292 | 37 | 121 |
| 28 Nov | 897.00 | 6.2 | 0.65 | 34.38 | 104 | 16 | 85 |
| 27 Nov | 889.55 | 5.55 | -0.70 | 29.91 | 66 | 32 | 70 |
| 26 Nov | 892.80 | 6.25 | -3.35 | 31.61 | 47 | -5 | 37 |
| 25 Nov | 877.25 | 9.6 | 1.15 | 31.46 | 47 | -2 | 43 |
| 22 Nov | 878.95 | 8.45 | -4.70 | 29.53 | 79 | -10 | 35 |
| 21 Nov | 871.20 | 13.15 | -0.85 | 33.10 | 139 | 11 | 51 |
| 20 Nov | 865.40 | 14 | 0.00 | 31.61 | 35 | 23 | 34 |
| 19 Nov | 865.40 | 14 | 4.00 | 31.61 | 35 | 17 | 34 |
| 18 Nov | 886.75 | 10 | 0.25 | 31.92 | 3 | 0 | 16 |
| 14 Nov | 877.40 | 9.75 | -5.90 | 28.64 | 5 | -2 | 16 |
| 13 Nov | 858.65 | 15.65 | 8.85 | 30.79 | 26 | 3 | 17 |
| 12 Nov | 887.00 | 6.8 | 2.15 | 26.02 | 4 | -2 | 15 |
| 11 Nov | 906.85 | 4.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 947.60 | 4.65 | -0.25 | 32.23 | 36 | 4 | 17 |
| 6 Nov | 951.85 | 4.9 | -6.60 | 33.68 | 13 | 0 | 10 |
| 5 Nov | 936.05 | 11.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 920.50 | 11.5 | 1.75 | - | 12 | 10 | 10 |
| 30 Oct | 919.00 | 9.75 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 919.00 | 9.75 | 9.75 | - | 0 | 0 | 0 |
| 23 Oct | 915.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 910.25 | 0 | - | 0 | 0 | 0 | |
For Jindal Steel & Power Ltd - strike price 820 expiring on 26DEC2024
Delta for 820 PE is 0.00
Historical price for 820 PE is as follows
On 20 Dec JINDALSTEL was trading at 908.05. The strike last trading price was 0.4, 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 19 Dec JINDALSTEL was trading at 922.40. The strike last trading price was 0.4, 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 18 Dec JINDALSTEL was trading at 931.45. The strike last trading price was 0.4, 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 17 Dec JINDALSTEL was trading at 951.50. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 45.01, the open interest changed by 0 which decreased total open position to 59
On 16 Dec JINDALSTEL was trading at 976.10. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 49.29, the open interest changed by 0 which decreased total open position to 59
On 13 Dec JINDALSTEL was trading at 998.75. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 47.84, the open interest changed by 0 which decreased total open position to 60
On 12 Dec JINDALSTEL was trading at 1000.25. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 48.76, the open interest changed by 1 which increased total open position to 62
On 11 Dec JINDALSTEL was trading at 994.65. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 46.43, the open interest changed by -18 which decreased total open position to 62
On 10 Dec JINDALSTEL was trading at 1002.35. The strike last trading price was 0.6, which was -0.30 lower than the previous day. The implied volatity was 46.57, the open interest changed by -9 which decreased total open position to 81
On 9 Dec JINDALSTEL was trading at 967.20. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 41.75, the open interest changed by -22 which decreased total open position to 90
On 6 Dec JINDALSTEL was trading at 949.10. The strike last trading price was 1.15, which was -0.40 lower than the previous day. The implied volatity was 36.15, the open interest changed by -3 which decreased total open position to 113
On 5 Dec JINDALSTEL was trading at 934.45. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was 34.93, the open interest changed by 7 which increased total open position to 115
On 4 Dec JINDALSTEL was trading at 935.50. The strike last trading price was 1.8, which was -0.20 lower than the previous day. The implied volatity was 35.08, the open interest changed by -24 which decreased total open position to 107
On 3 Dec JINDALSTEL was trading at 925.80. The strike last trading price was 2, which was -0.60 lower than the previous day. The implied volatity was 33.52, the open interest changed by -13 which decreased total open position to 124
On 2 Dec JINDALSTEL was trading at 918.55. The strike last trading price was 2.6, which was -1.45 lower than the previous day. The implied volatity was 33.41, the open interest changed by 16 which increased total open position to 138
On 29 Nov JINDALSTEL was trading at 906.45. The strike last trading price was 4.05, which was -2.15 lower than the previous day. The implied volatity was 32.50, the open interest changed by 37 which increased total open position to 121
On 28 Nov JINDALSTEL was trading at 897.00. The strike last trading price was 6.2, which was 0.65 higher than the previous day. The implied volatity was 34.38, the open interest changed by 16 which increased total open position to 85
On 27 Nov JINDALSTEL was trading at 889.55. The strike last trading price was 5.55, which was -0.70 lower than the previous day. The implied volatity was 29.91, the open interest changed by 32 which increased total open position to 70
On 26 Nov JINDALSTEL was trading at 892.80. The strike last trading price was 6.25, which was -3.35 lower than the previous day. The implied volatity was 31.61, the open interest changed by -5 which decreased total open position to 37
On 25 Nov JINDALSTEL was trading at 877.25. The strike last trading price was 9.6, which was 1.15 higher than the previous day. The implied volatity was 31.46, the open interest changed by -2 which decreased total open position to 43
On 22 Nov JINDALSTEL was trading at 878.95. The strike last trading price was 8.45, which was -4.70 lower than the previous day. The implied volatity was 29.53, the open interest changed by -10 which decreased total open position to 35
On 21 Nov JINDALSTEL was trading at 871.20. The strike last trading price was 13.15, which was -0.85 lower than the previous day. The implied volatity was 33.10, the open interest changed by 11 which increased total open position to 51
On 20 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 14, which was 0.00 lower than the previous day. The implied volatity was 31.61, the open interest changed by 23 which increased total open position to 34
On 19 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 14, which was 4.00 higher than the previous day. The implied volatity was 31.61, the open interest changed by 17 which increased total open position to 34
On 18 Nov JINDALSTEL was trading at 886.75. The strike last trading price was 10, which was 0.25 higher than the previous day. The implied volatity was 31.92, the open interest changed by 0 which decreased total open position to 16
On 14 Nov JINDALSTEL was trading at 877.40. The strike last trading price was 9.75, which was -5.90 lower than the previous day. The implied volatity was 28.64, the open interest changed by -2 which decreased total open position to 16
On 13 Nov JINDALSTEL was trading at 858.65. The strike last trading price was 15.65, which was 8.85 higher than the previous day. The implied volatity was 30.79, the open interest changed by 3 which increased total open position to 17
On 12 Nov JINDALSTEL was trading at 887.00. The strike last trading price was 6.8, which was 2.15 higher than the previous day. The implied volatity was 26.02, the open interest changed by -2 which decreased total open position to 15
On 11 Nov JINDALSTEL was trading at 906.85. The strike last trading price was 4.65, 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 4.65, which was -0.25 lower than the previous day. The implied volatity was 32.23, the open interest changed by 4 which increased total open position to 17
On 6 Nov JINDALSTEL was trading at 951.85. The strike last trading price was 4.9, which was -6.60 lower than the previous day. The implied volatity was 33.68, the open interest changed by 0 which decreased total open position to 10
On 5 Nov JINDALSTEL was trading at 936.05. The strike last trading price was 11.5, 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 31 Oct JINDALSTEL was trading at 920.50. The strike last trading price was 11.5, which was 1.75 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 9.75, 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 28 Oct JINDALSTEL was trading at 919.00. The strike last trading price was 9.75, which was 9.75 higher 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 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 22 Oct JINDALSTEL was trading at 910.25. 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
