JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
21 Nov 2024 04:12 PM IST
| JINDALSTEL 28NOV2024 820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 871.20 | 51.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 865.40 | 51.45 | 0.00 | 41.78 | 1 | 0 | 3 | |||
| 19 Nov | 865.40 | 51.45 | -19.65 | 41.78 | 1 | 0 | 3 | |||
| 18 Nov | 886.75 | 71.1 | 21.70 | 46.12 | 4 | 1 | 2 | |||
| 14 Nov | 877.40 | 49.4 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 13 Nov | 858.65 | 49.4 | -174.30 | 29.90 | 1 | 0 | 0 | |||
| 12 Nov | 887.00 | 223.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 906.85 | 223.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 928.05 | 223.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 947.60 | 223.7 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 951.85 | 223.7 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 936.05 | 223.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 909.20 | 223.7 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 929.50 | 223.7 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 920.50 | 223.7 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 919.00 | 223.7 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 915.05 | 223.7 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 919.00 | 223.7 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 24 Oct | 924.30 | 223.7 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 915.45 | 223.7 | - | 0 | 0 | 0 | ||||
For Jindal Steel & Power Ltd - strike price 820 expiring on 28NOV2024
Delta for 820 CE is 0.00
Historical price for 820 CE is as follows
On 21 Nov JINDALSTEL was trading at 871.20. The strike last trading price was 51.45, 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 20 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 51.45, which was 0.00 lower than the previous day. The implied volatity was 41.78, the open interest changed by 0 which decreased total open position to 3
On 19 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 51.45, which was -19.65 lower than the previous day. The implied volatity was 41.78, the open interest changed by 0 which decreased total open position to 3
On 18 Nov JINDALSTEL was trading at 886.75. The strike last trading price was 71.1, which was 21.70 higher than the previous day. The implied volatity was 46.12, the open interest changed by 1 which increased total open position to 2
On 14 Nov JINDALSTEL was trading at 877.40. The strike last trading price was 49.4, which was 0.00 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 13 Nov JINDALSTEL was trading at 858.65. The strike last trading price was 49.4, which was -174.30 lower than the previous day. The implied volatity was 29.90, 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 223.7, 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 223.7, 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 8 Nov JINDALSTEL was trading at 928.05. The strike last trading price was 223.7, 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 223.7, 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 223.7, 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 223.7, 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 Nov JINDALSTEL was trading at 909.20. The strike last trading price was 223.7, 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 1 Nov JINDALSTEL was trading at 929.50. The strike last trading price was 223.7, 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 31 Oct JINDALSTEL was trading at 920.50. The strike last trading price was 223.7, 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 223.7, 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 223.7, 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 223.7, 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 223.7, 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 223.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| JINDALSTEL 28NOV2024 820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.24
Theta: -0.61
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 871.20 | 2.7 | -1.80 | 37.52 | 619 | 0 | 545 |
| 20 Nov | 865.40 | 4.5 | 0.00 | 36.40 | 555 | 22 | 549 |
| 19 Nov | 865.40 | 4.5 | 1.85 | 36.40 | 555 | 26 | 549 |
| 18 Nov | 886.75 | 2.65 | -0.55 | 37.38 | 466 | -46 | 523 |
| 14 Nov | 877.40 | 3.2 | -3.90 | 31.25 | 989 | 460 | 587 |
| 13 Nov | 858.65 | 7.1 | 4.00 | 33.33 | 915 | 7 | 130 |
| 12 Nov | 887.00 | 3.1 | 1.40 | 31.49 | 236 | 24 | 124 |
| 11 Nov | 906.85 | 1.7 | 0.35 | 32.76 | 122 | 8 | 100 |
| 8 Nov | 928.05 | 1.35 | 0.30 | 32.97 | 77 | -2 | 94 |
| 7 Nov | 947.60 | 1.05 | -0.65 | 34.09 | 79 | -9 | 95 |
| 6 Nov | 951.85 | 1.7 | -2.15 | 38.28 | 192 | -7 | 103 |
| 5 Nov | 936.05 | 3.85 | -3.45 | 41.07 | 85 | 18 | 111 |
| 4 Nov | 909.20 | 7.3 | 0.00 | 41.97 | 172 | 80 | 94 |
| 1 Nov | 929.50 | 7.3 | 0.00 | 0.00 | 0 | 13 | 0 |
| 31 Oct | 920.50 | 7.3 | -0.25 | - | 17 | 12 | 13 |
| 30 Oct | 919.00 | 7.55 | 0.00 | - | 0 | 1 | 0 |
| 29 Oct | 915.05 | 7.55 | 2.35 | - | 2 | 1 | 1 |
| 28 Oct | 919.00 | 5.2 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 924.30 | 5.2 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 915.45 | 5.2 | - | 0 | 0 | 0 | |
For Jindal Steel & Power Ltd - strike price 820 expiring on 28NOV2024
Delta for 820 PE is -0.12
Historical price for 820 PE is as follows
On 21 Nov JINDALSTEL was trading at 871.20. The strike last trading price was 2.7, which was -1.80 lower than the previous day. The implied volatity was 37.52, the open interest changed by 0 which decreased total open position to 545
On 20 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 4.5, which was 0.00 lower than the previous day. The implied volatity was 36.40, the open interest changed by 22 which increased total open position to 549
On 19 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 4.5, which was 1.85 higher than the previous day. The implied volatity was 36.40, the open interest changed by 26 which increased total open position to 549
On 18 Nov JINDALSTEL was trading at 886.75. The strike last trading price was 2.65, which was -0.55 lower than the previous day. The implied volatity was 37.38, the open interest changed by -46 which decreased total open position to 523
On 14 Nov JINDALSTEL was trading at 877.40. The strike last trading price was 3.2, which was -3.90 lower than the previous day. The implied volatity was 31.25, the open interest changed by 460 which increased total open position to 587
On 13 Nov JINDALSTEL was trading at 858.65. The strike last trading price was 7.1, which was 4.00 higher than the previous day. The implied volatity was 33.33, the open interest changed by 7 which increased total open position to 130
On 12 Nov JINDALSTEL was trading at 887.00. The strike last trading price was 3.1, which was 1.40 higher than the previous day. The implied volatity was 31.49, the open interest changed by 24 which increased total open position to 124
On 11 Nov JINDALSTEL was trading at 906.85. The strike last trading price was 1.7, which was 0.35 higher than the previous day. The implied volatity was 32.76, the open interest changed by 8 which increased total open position to 100
On 8 Nov JINDALSTEL was trading at 928.05. The strike last trading price was 1.35, which was 0.30 higher than the previous day. The implied volatity was 32.97, the open interest changed by -2 which decreased total open position to 94
On 7 Nov JINDALSTEL was trading at 947.60. The strike last trading price was 1.05, which was -0.65 lower than the previous day. The implied volatity was 34.09, the open interest changed by -9 which decreased total open position to 95
On 6 Nov JINDALSTEL was trading at 951.85. The strike last trading price was 1.7, which was -2.15 lower than the previous day. The implied volatity was 38.28, the open interest changed by -7 which decreased total open position to 103
On 5 Nov JINDALSTEL was trading at 936.05. The strike last trading price was 3.85, which was -3.45 lower than the previous day. The implied volatity was 41.07, the open interest changed by 18 which increased total open position to 111
On 4 Nov JINDALSTEL was trading at 909.20. The strike last trading price was 7.3, which was 0.00 lower than the previous day. The implied volatity was 41.97, the open interest changed by 80 which increased total open position to 94
On 1 Nov JINDALSTEL was trading at 929.50. The strike last trading price was 7.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 31 Oct JINDALSTEL was trading at 920.50. The strike last trading price was 7.3, 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 30 Oct JINDALSTEL was trading at 919.00. The strike last trading price was 7.55, 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 7.55, which was 2.35 higher 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 5.2, 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 5.2, 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 5.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
