JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
20 Dec 2024 04:12 PM IST
| JINDALSTEL 26DEC2024 830 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 | 83.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 922.40 | 83.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 931.45 | 83.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 951.50 | 83.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 976.10 | 83.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 998.75 | 83.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1000.25 | 83.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 994.65 | 83.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1002.35 | 83.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 967.20 | 83.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 949.10 | 83.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 934.45 | 83.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Dec | 935.50 | 83.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 925.80 | 83.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 918.55 | 83.55 | 0.00 | 0.00 | 0 | 14 | 0 | |||
| 29 Nov | 906.45 | 83.55 | -34.40 | 18.26 | 18 | 11 | 11 | |||
| 28 Nov | 897.00 | 117.95 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 889.55 | 117.95 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 892.80 | 117.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 877.25 | 117.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 878.95 | 117.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 871.20 | 117.95 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 865.40 | 117.95 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 865.40 | 117.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 886.75 | 117.95 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 877.40 | 117.95 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 858.65 | 117.95 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 887.00 | 117.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 906.85 | 117.95 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 947.60 | 117.95 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 951.85 | 117.95 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 936.05 | 117.95 | - | 0 | 0 | 0 | ||||
For Jindal Steel & Power Ltd - strike price 830 expiring on 26DEC2024
Delta for 830 CE is 0.00
Historical price for 830 CE is as follows
On 20 Dec JINDALSTEL was trading at 908.05. The strike last trading price was 83.55, 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 83.55, 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 83.55, 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 83.55, 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 83.55, 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 83.55, 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 83.55, 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 83.55, 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 83.55, 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 83.55, 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 83.55, 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 83.55, 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 83.55, 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 83.55, 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 83.55, 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 29 Nov JINDALSTEL was trading at 906.45. The strike last trading price was 83.55, which was -34.40 lower than the previous day. The implied volatity was 18.26, the open interest changed by 11 which increased total open position to 11
On 28 Nov JINDALSTEL was trading at 897.00. The strike last trading price was 117.95, 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 117.95, 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 117.95, 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 117.95, 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 117.95, 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 117.95, 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 117.95, 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 117.95, 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 117.95, 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 117.95, 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 117.95, 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 117.95, 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 117.95, 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 117.95, 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 117.95, 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 117.95, 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 830 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.06
Theta: -0.18
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 908.05 | 0.35 | -0.10 | 35.77 | 43 | -1 | 228 |
| 19 Dec | 922.40 | 0.45 | -0.15 | 39.86 | 11 | -2 | 229 |
| 18 Dec | 931.45 | 0.6 | 0.20 | 41.95 | 35 | 2 | 231 |
| 17 Dec | 951.50 | 0.4 | 0.00 | 41.83 | 43 | -11 | 229 |
| 16 Dec | 976.10 | 0.4 | 0.00 | 46.33 | 4 | 0 | 240 |
| 13 Dec | 998.75 | 0.4 | -0.15 | 45.27 | 24 | -3 | 240 |
| 12 Dec | 1000.25 | 0.55 | -0.10 | 46.21 | 27 | -3 | 243 |
| 11 Dec | 994.65 | 0.65 | 0.00 | 44.46 | 47 | -3 | 249 |
| 10 Dec | 1002.35 | 0.65 | -0.35 | 44.68 | 79 | -31 | 255 |
| 9 Dec | 967.20 | 1 | -0.40 | 39.96 | 203 | -21 | 286 |
| 6 Dec | 949.10 | 1.4 | -0.55 | 35.01 | 175 | 10 | 311 |
| 5 Dec | 934.45 | 1.95 | -0.15 | 34.05 | 281 | 18 | 311 |
| 4 Dec | 935.50 | 2.1 | -0.50 | 33.70 | 147 | 40 | 295 |
| 3 Dec | 925.80 | 2.6 | -0.70 | 32.97 | 219 | 7 | 254 |
| 2 Dec | 918.55 | 3.3 | -1.70 | 32.76 | 509 | 109 | 250 |
| 29 Nov | 906.45 | 5 | -1.95 | 31.77 | 414 | 61 | 143 |
| 28 Nov | 897.00 | 6.95 | -0.50 | 32.76 | 77 | 21 | 89 |
| 27 Nov | 889.55 | 7.45 | -0.30 | 30.12 | 34 | 0 | 52 |
| 26 Nov | 892.80 | 7.75 | -4.25 | 31.12 | 30 | 15 | 53 |
| 25 Nov | 877.25 | 12 | -0.50 | 31.34 | 35 | 23 | 37 |
| 22 Nov | 878.95 | 12.5 | -0.60 | 31.67 | 31 | 8 | 22 |
| 21 Nov | 871.20 | 13.1 | -0.90 | 29.78 | 18 | 14 | 15 |
| 20 Nov | 865.40 | 14 | 0.00 | 28.33 | 1 | 1 | 0 |
| 19 Nov | 865.40 | 14 | -4.25 | 28.33 | 1 | 0 | 0 |
| 18 Nov | 886.75 | 18.25 | 0.00 | 6.14 | 0 | 0 | 0 |
| 14 Nov | 877.40 | 18.25 | 0.00 | 5.34 | 0 | 0 | 0 |
| 13 Nov | 858.65 | 18.25 | 0.00 | 3.90 | 0 | 0 | 0 |
| 12 Nov | 887.00 | 18.25 | 0.00 | 5.86 | 0 | 0 | 0 |
| 11 Nov | 906.85 | 18.25 | 0.00 | 7.77 | 0 | 0 | 0 |
| 7 Nov | 947.60 | 18.25 | 0.00 | 9.88 | 0 | 0 | 0 |
| 6 Nov | 951.85 | 18.25 | 0.00 | 11.02 | 0 | 0 | 0 |
| 5 Nov | 936.05 | 18.25 | 9.33 | 0 | 0 | 0 | |
For Jindal Steel & Power Ltd - strike price 830 expiring on 26DEC2024
Delta for 830 PE is -0.02
Historical price for 830 PE is as follows
On 20 Dec JINDALSTEL was trading at 908.05. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 35.77, the open interest changed by -1 which decreased total open position to 228
On 19 Dec JINDALSTEL was trading at 922.40. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 39.86, the open interest changed by -2 which decreased total open position to 229
On 18 Dec JINDALSTEL was trading at 931.45. The strike last trading price was 0.6, which was 0.20 higher than the previous day. The implied volatity was 41.95, the open interest changed by 2 which increased total open position to 231
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 41.83, the open interest changed by -11 which decreased total open position to 229
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 46.33, the open interest changed by 0 which decreased total open position to 240
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 45.27, the open interest changed by -3 which decreased total open position to 240
On 12 Dec JINDALSTEL was trading at 1000.25. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 46.21, the open interest changed by -3 which decreased total open position to 243
On 11 Dec JINDALSTEL was trading at 994.65. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 44.46, the open interest changed by -3 which decreased total open position to 249
On 10 Dec JINDALSTEL was trading at 1002.35. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 44.68, the open interest changed by -31 which decreased total open position to 255
On 9 Dec JINDALSTEL was trading at 967.20. The strike last trading price was 1, which was -0.40 lower than the previous day. The implied volatity was 39.96, the open interest changed by -21 which decreased total open position to 286
On 6 Dec JINDALSTEL was trading at 949.10. The strike last trading price was 1.4, which was -0.55 lower than the previous day. The implied volatity was 35.01, the open interest changed by 10 which increased total open position to 311
On 5 Dec JINDALSTEL was trading at 934.45. The strike last trading price was 1.95, which was -0.15 lower than the previous day. The implied volatity was 34.05, the open interest changed by 18 which increased total open position to 311
On 4 Dec JINDALSTEL was trading at 935.50. The strike last trading price was 2.1, which was -0.50 lower than the previous day. The implied volatity was 33.70, the open interest changed by 40 which increased total open position to 295
On 3 Dec JINDALSTEL was trading at 925.80. The strike last trading price was 2.6, which was -0.70 lower than the previous day. The implied volatity was 32.97, the open interest changed by 7 which increased total open position to 254
On 2 Dec JINDALSTEL was trading at 918.55. The strike last trading price was 3.3, which was -1.70 lower than the previous day. The implied volatity was 32.76, the open interest changed by 109 which increased total open position to 250
On 29 Nov JINDALSTEL was trading at 906.45. The strike last trading price was 5, which was -1.95 lower than the previous day. The implied volatity was 31.77, the open interest changed by 61 which increased total open position to 143
On 28 Nov JINDALSTEL was trading at 897.00. The strike last trading price was 6.95, which was -0.50 lower than the previous day. The implied volatity was 32.76, the open interest changed by 21 which increased total open position to 89
On 27 Nov JINDALSTEL was trading at 889.55. The strike last trading price was 7.45, which was -0.30 lower than the previous day. The implied volatity was 30.12, the open interest changed by 0 which decreased total open position to 52
On 26 Nov JINDALSTEL was trading at 892.80. The strike last trading price was 7.75, which was -4.25 lower than the previous day. The implied volatity was 31.12, the open interest changed by 15 which increased total open position to 53
On 25 Nov JINDALSTEL was trading at 877.25. The strike last trading price was 12, which was -0.50 lower than the previous day. The implied volatity was 31.34, the open interest changed by 23 which increased total open position to 37
On 22 Nov JINDALSTEL was trading at 878.95. The strike last trading price was 12.5, which was -0.60 lower than the previous day. The implied volatity was 31.67, the open interest changed by 8 which increased total open position to 22
On 21 Nov JINDALSTEL was trading at 871.20. The strike last trading price was 13.1, which was -0.90 lower than the previous day. The implied volatity was 29.78, the open interest changed by 14 which increased total open position to 15
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 28.33, the open interest changed by 1 which increased total open position to 0
On 19 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 14, which was -4.25 lower than the previous day. The implied volatity was 28.33, 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 18.25, which was 0.00 lower than the previous day. The implied volatity was 6.14, 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 18.25, which was 0.00 lower than the previous day. The implied volatity was 5.34, 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 18.25, which was 0.00 lower than the previous day. The implied volatity was 3.90, 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 18.25, which was 0.00 lower than the previous day. The implied volatity was 5.86, 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 18.25, which was 0.00 lower than the previous day. The implied volatity was 7.77, 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 18.25, which was 0.00 lower than the previous day. The implied volatity was 9.88, 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 18.25, which was 0.00 lower than the previous day. The implied volatity was 11.02, 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 18.25, which was lower than the previous day. The implied volatity was 9.33, the open interest changed by 0 which decreased total open position to 0
