`
[--[65.84.65.76]--]
JINDALSTEL
Jindal Steel & Power Ltd

871.2 5.80 (0.67%)

Back to Option Chain


Historical option data for JINDALSTEL

21 Nov 2024 04:12 PM IST
JINDALSTEL 28NOV2024 880 CE
Delta: 0.40
Vega: 0.47
Theta: -1.04
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
21 Nov 871.20 9.6 -0.15 28.51 2,054 6 697
20 Nov 865.40 9.75 0.00 29.51 2,638 265 688
19 Nov 865.40 9.75 -11.25 29.51 2,638 262 688
18 Nov 886.75 21 2.80 30.68 1,736 -106 424
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 0.40

Historical price for 880 CE is as follows

On 21 Nov JINDALSTEL was trading at 871.20. The strike last trading price was 9.6, which was -0.15 lower than the previous day. The implied volatity was 28.51, the open interest changed by 6 which increased total open position to 697


On 20 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 9.75, which was 0.00 lower than the previous day. The implied volatity was 29.51, the open interest changed by 265 which increased total open position to 688


On 19 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 9.75, which was -11.25 lower than the previous day. The implied volatity was 29.51, the open interest changed by 262 which increased total open position to 688


On 18 Nov JINDALSTEL was trading at 886.75. The strike last trading price was 21, which was 2.80 higher than the previous day. The implied volatity was 30.68, the open interest changed by -106 which decreased total open position to 424


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: -0.58
Vega: 0.47
Theta: -0.95
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
21 Nov 871.20 20.85 -5.55 32.65 647 -51 567
20 Nov 865.40 26.4 0.00 33.05 2,197 -109 621
19 Nov 865.40 26.4 11.00 33.05 2,197 -106 621
18 Nov 886.75 15.4 -2.50 31.38 2,266 19 725
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 -0.58

Historical price for 880 PE is as follows

On 21 Nov JINDALSTEL was trading at 871.20. The strike last trading price was 20.85, which was -5.55 lower than the previous day. The implied volatity was 32.65, the open interest changed by -51 which decreased total open position to 567


On 20 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 26.4, which was 0.00 lower than the previous day. The implied volatity was 33.05, the open interest changed by -109 which decreased total open position to 621


On 19 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 26.4, which was 11.00 higher than the previous day. The implied volatity was 33.05, the open interest changed by -106 which decreased total open position to 621


On 18 Nov JINDALSTEL was trading at 886.75. The strike last trading price was 15.4, which was -2.50 lower than the previous day. The implied volatity was 31.38, the open interest changed by 19 which increased total open position to 725


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