JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
14 Nov 2024 04:12 PM IST
| JINDALSTEL 28NOV2024 880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0.68
Theta: -0.77
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 877.40 | 18.2 | 4.50 | 26.64 | 3,850 | 87 | 532 | |||
| 13 Nov | 858.65 | 13.7 | -12.00 | 29.39 | 2,264 | 401 | 464 | |||
| 12 Nov | 887.00 | 25.7 | -16.70 | 29.32 | 79 | 11 | 59 | |||
| 11 Nov | 906.85 | 42.4 | -14.15 | 28.83 | 47 | 21 | 48 | |||
| 8 Nov | 928.05 | 56.55 | -17.00 | 25.39 | 14 | 7 | 27 | |||
| 7 Nov | 947.60 | 73.55 | -0.90 | 29.56 | 6 | 1 | 19 | |||
| 6 Nov | 951.85 | 74.45 | 1.75 | - | 7 | 2 | 16 | |||
| 5 Nov | 936.05 | 72.7 | 17.35 | 37.51 | 54 | 3 | 12 | |||
| 4 Nov | 909.20 | 55.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 929.50 | 55.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 920.50 | 55.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 919.00 | 55.35 | 0.00 | - | 0 | 9 | 0 | |||
| 29 Oct | 915.05 | 55.35 | -76.60 | - | 12 | 4 | 4 | |||
| 28 Oct | 919.00 | 131.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 899.05 | 131.95 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 924.30 | 131.95 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 915.45 | 131.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 910.25 | 131.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 948.95 | 131.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 964.50 | 131.95 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 930.00 | 131.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 960.25 | 131.95 | 131.95 | - | 0 | 0 | 0 | |||
| 25 Sept | 1020.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 1041.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 1021.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Sept | 1009.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 1002.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 1024.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 1052.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 1043.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 1031.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 1004.65 | 0 | 0.00 | - | 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 880 expiring on 28NOV2024
Delta for 880 CE is 0.51
Historical price for 880 CE is as follows
On 14 Nov JINDALSTEL was trading at 877.40. The strike last trading price was 18.2, which was 4.50 higher than the previous day. The implied volatity was 26.64, the open interest changed by 87 which increased total open position to 532
On 13 Nov JINDALSTEL was trading at 858.65. The strike last trading price was 13.7, which was -12.00 lower than the previous day. The implied volatity was 29.39, the open interest changed by 401 which increased total open position to 464
On 12 Nov JINDALSTEL was trading at 887.00. The strike last trading price was 25.7, which was -16.70 lower than the previous day. The implied volatity was 29.32, the open interest changed by 11 which increased total open position to 59
On 11 Nov JINDALSTEL was trading at 906.85. The strike last trading price was 42.4, which was -14.15 lower than the previous day. The implied volatity was 28.83, the open interest changed by 21 which increased total open position to 48
On 8 Nov JINDALSTEL was trading at 928.05. The strike last trading price was 56.55, which was -17.00 lower than the previous day. The implied volatity was 25.39, the open interest changed by 7 which increased total open position to 27
On 7 Nov JINDALSTEL was trading at 947.60. The strike last trading price was 73.55, which was -0.90 lower than the previous day. The implied volatity was 29.56, the open interest changed by 1 which increased total open position to 19
On 6 Nov JINDALSTEL was trading at 951.85. The strike last trading price was 74.45, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 16
On 5 Nov JINDALSTEL was trading at 936.05. The strike last trading price was 72.7, which was 17.35 higher than the previous day. The implied volatity was 37.51, the open interest changed by 3 which increased total open position to 12
On 4 Nov JINDALSTEL was trading at 909.20. The strike last trading price was 55.35, 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 55.35, 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 55.35, 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 55.35, 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 55.35, which was -76.60 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 131.95, 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 25 Oct JINDALSTEL was trading at 899.05. The strike last trading price was 131.95, 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 131.95, 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 131.95, 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 131.95, 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 21 Oct JINDALSTEL was trading at 948.95. The strike last trading price was 131.95, 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 18 Oct JINDALSTEL was trading at 964.50. The strike last trading price was 131.95, 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 17 Oct JINDALSTEL was trading at 930.00. The strike last trading price was 131.95, 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 16 Oct JINDALSTEL was trading at 960.25. The strike last trading price was 131.95, which was 131.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept JINDALSTEL was trading at 1020.80. 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 24 Sept JINDALSTEL was trading at 1041.55. 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 Sept JINDALSTEL was trading at 1021.35. 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 20 Sept JINDALSTEL was trading at 1009.40. 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 19 Sept JINDALSTEL was trading at 1002.80. 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 18 Sept JINDALSTEL was trading at 1024.85. 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 17 Sept JINDALSTEL was trading at 1052.75. 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 16 Sept JINDALSTEL was trading at 1043.10. 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 13 Sept JINDALSTEL was trading at 1031.10. 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 12 Sept JINDALSTEL was trading at 1004.65. 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 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 880 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0.68
Theta: -0.51
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 877.40 | 17.9 | -11.70 | 26.08 | 2,328 | 229 | 707 |
| 13 Nov | 858.65 | 29.6 | 12.00 | 29.56 | 1,968 | 7 | 479 |
| 12 Nov | 887.00 | 17.6 | 8.30 | 28.97 | 1,079 | 0 | 489 |
| 11 Nov | 906.85 | 9.3 | 2.10 | 28.58 | 649 | -29 | 492 |
| 8 Nov | 928.05 | 7.2 | 2.40 | 29.75 | 801 | 16 | 532 |
| 7 Nov | 947.60 | 4.8 | -1.35 | 29.76 | 910 | -104 | 516 |
| 6 Nov | 951.85 | 6.15 | -5.90 | 33.95 | 1,164 | 101 | 624 |
| 5 Nov | 936.05 | 12.05 | -9.50 | 37.77 | 857 | 39 | 519 |
| 4 Nov | 909.20 | 21.55 | 4.35 | 40.23 | 511 | 48 | 481 |
| 1 Nov | 929.50 | 17.2 | -2.50 | 39.96 | 8 | 1 | 433 |
| 31 Oct | 920.50 | 19.7 | 0.40 | - | 525 | 96 | 432 |
| 30 Oct | 919.00 | 19.3 | -0.80 | - | 317 | 89 | 325 |
| 29 Oct | 915.05 | 20.1 | -0.80 | - | 169 | 2 | 236 |
| 28 Oct | 919.00 | 20.9 | -6.50 | - | 158 | 106 | 235 |
| 25 Oct | 899.05 | 27.4 | 9.30 | - | 106 | 53 | 129 |
| 24 Oct | 924.30 | 18.1 | -2.95 | - | 3 | 2 | 76 |
| 23 Oct | 915.45 | 21.05 | 3.65 | - | 12 | 7 | 74 |
| 22 Oct | 910.25 | 17.4 | 8.90 | - | 29 | 1 | 65 |
| 21 Oct | 948.95 | 8.5 | -0.60 | - | 4 | 1 | 64 |
| 18 Oct | 964.50 | 9.1 | -6.95 | - | 56 | 11 | 29 |
| 17 Oct | 930.00 | 16.05 | 6.15 | - | 38 | 9 | 17 |
| 16 Oct | 960.25 | 9.9 | -25.70 | - | 9 | 6 | 6 |
| 25 Sept | 1020.80 | 35.6 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 1041.55 | 35.6 | 35.60 | - | 0 | 0 | 0 |
| 23 Sept | 1021.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 1009.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 1002.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 1024.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 1052.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 1043.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 1031.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 1004.65 | 0 | 0.00 | - | 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 880 expiring on 28NOV2024
Delta for 880 PE is -0.49
Historical price for 880 PE is as follows
On 14 Nov JINDALSTEL was trading at 877.40. The strike last trading price was 17.9, which was -11.70 lower than the previous day. The implied volatity was 26.08, the open interest changed by 229 which increased total open position to 707
On 13 Nov JINDALSTEL was trading at 858.65. The strike last trading price was 29.6, which was 12.00 higher than the previous day. The implied volatity was 29.56, the open interest changed by 7 which increased total open position to 479
On 12 Nov JINDALSTEL was trading at 887.00. The strike last trading price was 17.6, which was 8.30 higher than the previous day. The implied volatity was 28.97, the open interest changed by 0 which decreased total open position to 489
On 11 Nov JINDALSTEL was trading at 906.85. The strike last trading price was 9.3, which was 2.10 higher than the previous day. The implied volatity was 28.58, the open interest changed by -29 which decreased total open position to 492
On 8 Nov JINDALSTEL was trading at 928.05. The strike last trading price was 7.2, which was 2.40 higher than the previous day. The implied volatity was 29.75, the open interest changed by 16 which increased total open position to 532
On 7 Nov JINDALSTEL was trading at 947.60. The strike last trading price was 4.8, which was -1.35 lower than the previous day. The implied volatity was 29.76, the open interest changed by -104 which decreased total open position to 516
On 6 Nov JINDALSTEL was trading at 951.85. The strike last trading price was 6.15, which was -5.90 lower than the previous day. The implied volatity was 33.95, the open interest changed by 101 which increased total open position to 624
On 5 Nov JINDALSTEL was trading at 936.05. The strike last trading price was 12.05, which was -9.50 lower than the previous day. The implied volatity was 37.77, the open interest changed by 39 which increased total open position to 519
On 4 Nov JINDALSTEL was trading at 909.20. The strike last trading price was 21.55, which was 4.35 higher than the previous day. The implied volatity was 40.23, the open interest changed by 48 which increased total open position to 481
On 1 Nov JINDALSTEL was trading at 929.50. The strike last trading price was 17.2, which was -2.50 lower than the previous day. The implied volatity was 39.96, the open interest changed by 1 which increased total open position to 433
On 31 Oct JINDALSTEL was trading at 920.50. The strike last trading price was 19.7, which was 0.40 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 19.3, which was -0.80 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 20.1, which was -0.80 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 20.9, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct JINDALSTEL was trading at 899.05. The strike last trading price was 27.4, which was 9.30 higher 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 18.1, which was -2.95 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 21.05, which was 3.65 higher 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 17.4, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct JINDALSTEL was trading at 948.95. The strike last trading price was 8.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct JINDALSTEL was trading at 964.50. The strike last trading price was 9.1, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct JINDALSTEL was trading at 930.00. The strike last trading price was 16.05, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct JINDALSTEL was trading at 960.25. The strike last trading price was 9.9, which was -25.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept JINDALSTEL was trading at 1020.80. The strike last trading price was 35.6, 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 Sept JINDALSTEL was trading at 1041.55. The strike last trading price was 35.6, which was 35.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept JINDALSTEL was trading at 1021.35. 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 20 Sept JINDALSTEL was trading at 1009.40. 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 19 Sept JINDALSTEL was trading at 1002.80. 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 18 Sept JINDALSTEL was trading at 1024.85. 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 17 Sept JINDALSTEL was trading at 1052.75. 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 16 Sept JINDALSTEL was trading at 1043.10. 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 13 Sept JINDALSTEL was trading at 1031.10. 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 12 Sept JINDALSTEL was trading at 1004.65. 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 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
