JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
20 Dec 2024 04:12 PM IST
| JINDALSTEL 26DEC2024 870 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 | 69.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 922.40 | 69.15 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 18 Dec | 931.45 | 69.15 | -64.75 | 47.74 | 3 | 0 | 28 | |||
| 17 Dec | 951.50 | 133.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 976.10 | 133.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 998.75 | 133.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1000.25 | 133.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 994.65 | 133.9 | 60.30 | 58.31 | 1 | 0 | 28 | |||
| 10 Dec | 1002.35 | 73.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 967.20 | 73.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 949.10 | 73.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 934.45 | 73.6 | -0.50 | 27.20 | 2 | 0 | 28 | |||
| 4 Dec | 935.50 | 74.1 | -1.90 | 28.86 | 12 | -7 | 28 | |||
| 3 Dec | 925.80 | 76 | 16.20 | 41.05 | 3 | -1 | 35 | |||
| 2 Dec | 918.55 | 59.8 | 5.80 | 23.36 | 10 | 4 | 34 | |||
| 29 Nov | 906.45 | 54 | 4.85 | 28.02 | 26 | 4 | 30 | |||
| 28 Nov | 897.00 | 49.15 | 5.50 | 28.52 | 24 | 0 | 25 | |||
| 27 Nov | 889.55 | 43.65 | -1.65 | 30.10 | 9 | 3 | 24 | |||
| 26 Nov | 892.80 | 45.3 | 10.30 | 28.60 | 24 | 11 | 20 | |||
| 25 Nov | 877.25 | 35 | -2.00 | 29.05 | 9 | 9 | 9 | |||
| 22 Nov | 878.95 | 37 | -53.50 | 27.48 | 10 | 4 | 4 | |||
| 21 Nov | 871.20 | 90.5 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 865.40 | 90.5 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 865.40 | 90.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 886.75 | 90.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 877.40 | 90.5 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 858.65 | 90.5 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 887.00 | 90.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 906.85 | 90.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 928.05 | 90.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Nov | 947.60 | 90.5 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 951.85 | 90.5 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 936.05 | 90.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 909.20 | 90.5 | - | 0 | 0 | 0 | ||||
For Jindal Steel & Power Ltd - strike price 870 expiring on 26DEC2024
Delta for 870 CE is 0.00
Historical price for 870 CE is as follows
On 20 Dec JINDALSTEL was trading at 908.05. The strike last trading price was 69.15, 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 69.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 18 Dec JINDALSTEL was trading at 931.45. The strike last trading price was 69.15, which was -64.75 lower than the previous day. The implied volatity was 47.74, the open interest changed by 0 which decreased total open position to 28
On 17 Dec JINDALSTEL was trading at 951.50. The strike last trading price was 133.9, 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 133.9, 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 133.9, 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 133.9, 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 133.9, which was 60.30 higher than the previous day. The implied volatity was 58.31, the open interest changed by 0 which decreased total open position to 28
On 10 Dec JINDALSTEL was trading at 1002.35. The strike last trading price was 73.6, 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 73.6, 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 73.6, 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 73.6, which was -0.50 lower than the previous day. The implied volatity was 27.20, the open interest changed by 0 which decreased total open position to 28
On 4 Dec JINDALSTEL was trading at 935.50. The strike last trading price was 74.1, which was -1.90 lower than the previous day. The implied volatity was 28.86, the open interest changed by -7 which decreased total open position to 28
On 3 Dec JINDALSTEL was trading at 925.80. The strike last trading price was 76, which was 16.20 higher than the previous day. The implied volatity was 41.05, the open interest changed by -1 which decreased total open position to 35
On 2 Dec JINDALSTEL was trading at 918.55. The strike last trading price was 59.8, which was 5.80 higher than the previous day. The implied volatity was 23.36, the open interest changed by 4 which increased total open position to 34
On 29 Nov JINDALSTEL was trading at 906.45. The strike last trading price was 54, which was 4.85 higher than the previous day. The implied volatity was 28.02, the open interest changed by 4 which increased total open position to 30
On 28 Nov JINDALSTEL was trading at 897.00. The strike last trading price was 49.15, which was 5.50 higher than the previous day. The implied volatity was 28.52, the open interest changed by 0 which decreased total open position to 25
On 27 Nov JINDALSTEL was trading at 889.55. The strike last trading price was 43.65, which was -1.65 lower than the previous day. The implied volatity was 30.10, the open interest changed by 3 which increased total open position to 24
On 26 Nov JINDALSTEL was trading at 892.80. The strike last trading price was 45.3, which was 10.30 higher than the previous day. The implied volatity was 28.60, the open interest changed by 11 which increased total open position to 20
On 25 Nov JINDALSTEL was trading at 877.25. The strike last trading price was 35, which was -2.00 lower than the previous day. The implied volatity was 29.05, the open interest changed by 9 which increased total open position to 9
On 22 Nov JINDALSTEL was trading at 878.95. The strike last trading price was 37, which was -53.50 lower than the previous day. The implied volatity was 27.48, the open interest changed by 4 which increased total open position to 4
On 21 Nov JINDALSTEL was trading at 871.20. The strike last trading price was 90.5, 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 90.5, 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 90.5, 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 90.5, 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 90.5, 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 90.5, 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 90.5, 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 90.5, 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 90.5, 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 90.5, 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 90.5, 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 90.5, 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 90.5, 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 870 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.19
Theta: -0.38
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 908.05 | 1.25 | -0.25 | 25.79 | 392 | -64 | 186 |
| 19 Dec | 922.40 | 1.5 | -0.10 | 31.98 | 946 | 133 | 256 |
| 18 Dec | 931.45 | 1.6 | 0.75 | 33.90 | 251 | 13 | 133 |
| 17 Dec | 951.50 | 0.85 | 0.10 | 33.31 | 42 | -9 | 120 |
| 16 Dec | 976.10 | 0.75 | 0.05 | 38.36 | 16 | 5 | 134 |
| 13 Dec | 998.75 | 0.7 | -0.10 | 38.37 | 49 | -9 | 133 |
| 12 Dec | 1000.25 | 0.8 | -0.25 | 38.38 | 63 | -17 | 143 |
| 11 Dec | 994.65 | 1.05 | 0.05 | 37.45 | 42 | 13 | 163 |
| 10 Dec | 1002.35 | 1 | -0.95 | 37.72 | 362 | -50 | 150 |
| 9 Dec | 967.20 | 1.95 | -1.10 | 34.25 | 430 | -25 | 205 |
| 6 Dec | 949.10 | 3.05 | -1.75 | 30.21 | 811 | -32 | 234 |
| 5 Dec | 934.45 | 4.8 | -0.40 | 30.49 | 1,004 | -34 | 269 |
| 4 Dec | 935.50 | 5.2 | -1.45 | 30.42 | 569 | 34 | 305 |
| 3 Dec | 925.80 | 6.65 | -1.90 | 30.29 | 602 | 39 | 268 |
| 2 Dec | 918.55 | 8.55 | -3.00 | 30.72 | 475 | -12 | 229 |
| 29 Nov | 906.45 | 11.55 | -3.95 | 29.24 | 424 | 52 | 238 |
| 28 Nov | 897.00 | 15.5 | -1.15 | 30.84 | 270 | 85 | 185 |
| 27 Nov | 889.55 | 16.65 | -1.00 | 27.71 | 37 | 17 | 100 |
| 26 Nov | 892.80 | 17.65 | -8.80 | 29.75 | 126 | 0 | 83 |
| 25 Nov | 877.25 | 26.45 | 2.25 | 31.26 | 50 | 74 | 83 |
| 22 Nov | 878.95 | 24.2 | -4.50 | 29.28 | 77 | 64 | 73 |
| 21 Nov | 871.20 | 28.7 | -1.65 | 30.15 | 10 | 8 | 8 |
| 20 Nov | 865.40 | 30.35 | 0.00 | 0.22 | 0 | 0 | 0 |
| 19 Nov | 865.40 | 30.35 | 0.00 | 0.22 | 0 | 0 | 0 |
| 18 Nov | 886.75 | 30.35 | 0.00 | 2.28 | 0 | 0 | 0 |
| 14 Nov | 877.40 | 30.35 | 0.00 | 1.73 | 0 | 0 | 0 |
| 13 Nov | 858.65 | 30.35 | 0.00 | 0.10 | 0 | 0 | 0 |
| 12 Nov | 887.00 | 30.35 | 0.00 | 2.29 | 0 | 0 | 0 |
| 11 Nov | 906.85 | 30.35 | 0.00 | 4.42 | 0 | 0 | 0 |
| 8 Nov | 928.05 | 30.35 | 0.00 | 5.76 | 0 | 0 | 0 |
| 7 Nov | 947.60 | 30.35 | 0.00 | 6.95 | 0 | 0 | 0 |
| 6 Nov | 951.85 | 30.35 | 0.00 | 7.57 | 0 | 0 | 0 |
| 5 Nov | 936.05 | 30.35 | 0.00 | 6.26 | 0 | 0 | 0 |
| 4 Nov | 909.20 | 30.35 | 4.35 | 0 | 0 | 0 | |
For Jindal Steel & Power Ltd - strike price 870 expiring on 26DEC2024
Delta for 870 PE is -0.09
Historical price for 870 PE is as follows
On 20 Dec JINDALSTEL was trading at 908.05. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 25.79, the open interest changed by -64 which decreased total open position to 186
On 19 Dec JINDALSTEL was trading at 922.40. The strike last trading price was 1.5, which was -0.10 lower than the previous day. The implied volatity was 31.98, the open interest changed by 133 which increased total open position to 256
On 18 Dec JINDALSTEL was trading at 931.45. The strike last trading price was 1.6, which was 0.75 higher than the previous day. The implied volatity was 33.90, the open interest changed by 13 which increased total open position to 133
On 17 Dec JINDALSTEL was trading at 951.50. The strike last trading price was 0.85, which was 0.10 higher than the previous day. The implied volatity was 33.31, the open interest changed by -9 which decreased total open position to 120
On 16 Dec JINDALSTEL was trading at 976.10. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 38.36, the open interest changed by 5 which increased total open position to 134
On 13 Dec JINDALSTEL was trading at 998.75. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was 38.37, the open interest changed by -9 which decreased total open position to 133
On 12 Dec JINDALSTEL was trading at 1000.25. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 38.38, the open interest changed by -17 which decreased total open position to 143
On 11 Dec JINDALSTEL was trading at 994.65. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 37.45, the open interest changed by 13 which increased total open position to 163
On 10 Dec JINDALSTEL was trading at 1002.35. The strike last trading price was 1, which was -0.95 lower than the previous day. The implied volatity was 37.72, the open interest changed by -50 which decreased total open position to 150
On 9 Dec JINDALSTEL was trading at 967.20. The strike last trading price was 1.95, which was -1.10 lower than the previous day. The implied volatity was 34.25, the open interest changed by -25 which decreased total open position to 205
On 6 Dec JINDALSTEL was trading at 949.10. The strike last trading price was 3.05, which was -1.75 lower than the previous day. The implied volatity was 30.21, the open interest changed by -32 which decreased total open position to 234
On 5 Dec JINDALSTEL was trading at 934.45. The strike last trading price was 4.8, which was -0.40 lower than the previous day. The implied volatity was 30.49, the open interest changed by -34 which decreased total open position to 269
On 4 Dec JINDALSTEL was trading at 935.50. The strike last trading price was 5.2, which was -1.45 lower than the previous day. The implied volatity was 30.42, the open interest changed by 34 which increased total open position to 305
On 3 Dec JINDALSTEL was trading at 925.80. The strike last trading price was 6.65, which was -1.90 lower than the previous day. The implied volatity was 30.29, the open interest changed by 39 which increased total open position to 268
On 2 Dec JINDALSTEL was trading at 918.55. The strike last trading price was 8.55, which was -3.00 lower than the previous day. The implied volatity was 30.72, the open interest changed by -12 which decreased total open position to 229
On 29 Nov JINDALSTEL was trading at 906.45. The strike last trading price was 11.55, which was -3.95 lower than the previous day. The implied volatity was 29.24, the open interest changed by 52 which increased total open position to 238
On 28 Nov JINDALSTEL was trading at 897.00. The strike last trading price was 15.5, which was -1.15 lower than the previous day. The implied volatity was 30.84, the open interest changed by 85 which increased total open position to 185
On 27 Nov JINDALSTEL was trading at 889.55. The strike last trading price was 16.65, which was -1.00 lower than the previous day. The implied volatity was 27.71, the open interest changed by 17 which increased total open position to 100
On 26 Nov JINDALSTEL was trading at 892.80. The strike last trading price was 17.65, which was -8.80 lower than the previous day. The implied volatity was 29.75, the open interest changed by 0 which decreased total open position to 83
On 25 Nov JINDALSTEL was trading at 877.25. The strike last trading price was 26.45, which was 2.25 higher than the previous day. The implied volatity was 31.26, the open interest changed by 74 which increased total open position to 83
On 22 Nov JINDALSTEL was trading at 878.95. The strike last trading price was 24.2, which was -4.50 lower than the previous day. The implied volatity was 29.28, the open interest changed by 64 which increased total open position to 73
On 21 Nov JINDALSTEL was trading at 871.20. The strike last trading price was 28.7, which was -1.65 lower than the previous day. The implied volatity was 30.15, the open interest changed by 8 which increased total open position to 8
On 20 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 30.35, which was 0.00 lower than the previous day. The implied volatity was 0.22, 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 30.35, which was 0.00 lower than the previous day. The implied volatity was 0.22, 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 30.35, which was 0.00 lower than the previous day. The implied volatity was 2.28, 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 30.35, which was 0.00 lower than the previous day. The implied volatity was 1.73, 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 30.35, which was 0.00 lower than the previous day. The implied volatity was 0.10, 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 30.35, which was 0.00 lower than the previous day. The implied volatity was 2.29, 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 30.35, which was 0.00 lower than the previous day. The implied volatity was 4.42, 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 30.35, which was 0.00 lower than the previous day. The implied volatity was 5.76, 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 30.35, which was 0.00 lower than the previous day. The implied volatity was 6.95, 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 30.35, which was 0.00 lower than the previous day. The implied volatity was 7.57, 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 30.35, which was 0.00 lower than the previous day. The implied volatity was 6.26, 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 30.35, which was lower than the previous day. The implied volatity was 4.35, the open interest changed by 0 which decreased total open position to 0
