`
[--[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 930 CE
Delta: 0.08
Vega: 0.18
Theta: -0.44
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 871.20 1.4 -0.25 33.18 1,021 -51 887
20 Nov 865.40 1.65 0.00 32.68 1,391 53 946
19 Nov 865.40 1.65 -2.40 32.68 1,391 61 946
18 Nov 886.75 4.05 0.30 30.34 1,914 143 894
14 Nov 877.40 3.75 0.40 27.30 1,014 14 730
13 Nov 858.65 3.35 -3.15 30.99 1,386 28 739
12 Nov 887.00 6.5 -8.40 28.03 1,331 -10 704
11 Nov 906.85 14.9 -9.25 28.26 1,351 164 720
8 Nov 928.05 24.15 -10.90 26.71 1,582 84 556
7 Nov 947.60 35.05 -9.80 27.18 1,312 46 471
6 Nov 951.85 44.85 5.80 31.60 1,362 -260 430
5 Nov 936.05 39.05 10.75 35.65 2,136 -43 690
4 Nov 909.20 28.3 -10.45 37.13 789 42 735
1 Nov 929.50 38.75 1.95 35.43 270 0 689
31 Oct 920.50 36.8 1.60 - 1,591 131 687
30 Oct 919.00 35.2 -2.00 - 1,393 370 560
29 Oct 915.05 37.2 0.30 - 311 107 190
28 Oct 919.00 36.9 6.35 - 132 29 83
25 Oct 899.05 30.55 -11.55 - 69 18 54
24 Oct 924.30 42.1 2.55 - 129 24 36
23 Oct 915.45 39.55 -0.80 - 29 10 12
22 Oct 910.25 40.35 -93.50 - 3 2 2
21 Oct 948.95 133.85 0.00 - 0 0 0
18 Oct 964.50 133.85 0.00 - 0 0 0
17 Oct 930.00 133.85 0.00 - 0 0 0
16 Oct 960.25 133.85 0.00 - 0 0 0
15 Oct 968.70 133.85 0.00 - 0 0 0
14 Oct 993.15 133.85 0.00 - 0 0 0
11 Oct 1005.85 133.85 0.00 - 0 0 0
10 Oct 990.75 133.85 0.00 - 0 0 0
9 Oct 999.50 133.85 0.00 - 0 0 0
8 Oct 982.90 133.85 0.00 - 0 0 0
7 Oct 1000.60 133.85 0.00 - 0 0 0
4 Oct 1021.10 133.85 0.00 - 0 0 0
3 Oct 1051.05 133.85 - 0 0 0


For Jindal Steel & Power Ltd - strike price 930 expiring on 28NOV2024

Delta for 930 CE is 0.08

Historical price for 930 CE is as follows

On 21 Nov JINDALSTEL was trading at 871.20. The strike last trading price was 1.4, which was -0.25 lower than the previous day. The implied volatity was 33.18, the open interest changed by -51 which decreased total open position to 887


On 20 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 1.65, which was 0.00 lower than the previous day. The implied volatity was 32.68, the open interest changed by 53 which increased total open position to 946


On 19 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 1.65, which was -2.40 lower than the previous day. The implied volatity was 32.68, the open interest changed by 61 which increased total open position to 946


On 18 Nov JINDALSTEL was trading at 886.75. The strike last trading price was 4.05, which was 0.30 higher than the previous day. The implied volatity was 30.34, the open interest changed by 143 which increased total open position to 894


On 14 Nov JINDALSTEL was trading at 877.40. The strike last trading price was 3.75, which was 0.40 higher than the previous day. The implied volatity was 27.30, the open interest changed by 14 which increased total open position to 730


On 13 Nov JINDALSTEL was trading at 858.65. The strike last trading price was 3.35, which was -3.15 lower than the previous day. The implied volatity was 30.99, the open interest changed by 28 which increased total open position to 739


On 12 Nov JINDALSTEL was trading at 887.00. The strike last trading price was 6.5, which was -8.40 lower than the previous day. The implied volatity was 28.03, the open interest changed by -10 which decreased total open position to 704


On 11 Nov JINDALSTEL was trading at 906.85. The strike last trading price was 14.9, which was -9.25 lower than the previous day. The implied volatity was 28.26, the open interest changed by 164 which increased total open position to 720


On 8 Nov JINDALSTEL was trading at 928.05. The strike last trading price was 24.15, which was -10.90 lower than the previous day. The implied volatity was 26.71, the open interest changed by 84 which increased total open position to 556


On 7 Nov JINDALSTEL was trading at 947.60. The strike last trading price was 35.05, which was -9.80 lower than the previous day. The implied volatity was 27.18, the open interest changed by 46 which increased total open position to 471


On 6 Nov JINDALSTEL was trading at 951.85. The strike last trading price was 44.85, which was 5.80 higher than the previous day. The implied volatity was 31.60, the open interest changed by -260 which decreased total open position to 430


On 5 Nov JINDALSTEL was trading at 936.05. The strike last trading price was 39.05, which was 10.75 higher than the previous day. The implied volatity was 35.65, the open interest changed by -43 which decreased total open position to 690


On 4 Nov JINDALSTEL was trading at 909.20. The strike last trading price was 28.3, which was -10.45 lower than the previous day. The implied volatity was 37.13, the open interest changed by 42 which increased total open position to 735


On 1 Nov JINDALSTEL was trading at 929.50. The strike last trading price was 38.75, which was 1.95 higher than the previous day. The implied volatity was 35.43, the open interest changed by 0 which decreased total open position to 689


On 31 Oct JINDALSTEL was trading at 920.50. The strike last trading price was 36.8, which was 1.60 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 35.2, which was -2.00 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 37.2, which was 0.30 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 36.9, which was 6.35 higher 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 30.55, which was -11.55 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 42.1, which was 2.55 higher 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 39.55, 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 22 Oct JINDALSTEL was trading at 910.25. The strike last trading price was 40.35, which was -93.50 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 133.85, 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 133.85, 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 133.85, 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 133.85, 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 15 Oct JINDALSTEL was trading at 968.70. The strike last trading price was 133.85, 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 14 Oct JINDALSTEL was trading at 993.15. The strike last trading price was 133.85, 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 Oct JINDALSTEL was trading at 1005.85. The strike last trading price was 133.85, 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 Oct JINDALSTEL was trading at 990.75. The strike last trading price was 133.85, 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 Oct JINDALSTEL was trading at 999.50. The strike last trading price was 133.85, 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 8 Oct JINDALSTEL was trading at 982.90. The strike last trading price was 133.85, 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 7 Oct JINDALSTEL was trading at 1000.60. The strike last trading price was 133.85, 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 Oct JINDALSTEL was trading at 1021.10. The strike last trading price was 133.85, 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 Oct JINDALSTEL was trading at 1051.05. The strike last trading price was 133.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


JINDALSTEL 28NOV2024 930 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
21 Nov 871.20 52.8 -11.10 - 3 -1 532
20 Nov 865.40 63.9 0.00 - 66 -3 534
19 Nov 865.40 63.9 16.20 - 66 -2 534
18 Nov 886.75 47.7 -5.70 29.79 131 -5 535
14 Nov 877.40 53.4 -18.20 26.71 140 -4 541
13 Nov 858.65 71.6 23.85 37.47 83 -17 545
12 Nov 887.00 47.75 16.25 26.78 114 3 562
11 Nov 906.85 31.5 7.10 27.95 356 4 561
8 Nov 928.05 24.4 5.85 29.41 1,048 -8 560
7 Nov 947.60 18.55 1.50 30.26 1,192 58 569
6 Nov 951.85 17.05 -11.30 31.29 1,331 -101 515
5 Nov 936.05 28.35 -14.70 36.13 441 41 613
4 Nov 909.20 43.05 7.00 38.04 240 72 572
1 Nov 929.50 36.05 -2.50 39.05 63 28 501
31 Oct 920.50 38.55 -2.05 - 442 137 474
30 Oct 919.00 40.6 -2.45 - 416 297 337
29 Oct 915.05 43.05 -0.35 - 31 20 42
28 Oct 919.00 43.4 -15.60 - 14 9 23
25 Oct 899.05 59 23.10 - 14 0 14
24 Oct 924.30 35.9 -3.65 - 6 3 14
23 Oct 915.45 39.55 16.55 - 20 9 11
22 Oct 910.25 23 0.00 - 0 0 0
21 Oct 948.95 23 0.00 - 0 0 0
18 Oct 964.50 23 0.00 - 0 0 0
17 Oct 930.00 23 0.00 - 0 2 0
16 Oct 960.25 23 -0.95 - 8 3 3
15 Oct 968.70 23.95 0.00 - 0 0 0
14 Oct 993.15 23.95 0.00 - 0 0 0
11 Oct 1005.85 23.95 0.00 - 0 0 0
10 Oct 990.75 23.95 0.00 - 0 0 0
9 Oct 999.50 23.95 0.00 - 0 0 0
8 Oct 982.90 23.95 0.00 - 0 0 0
7 Oct 1000.60 23.95 0.00 - 0 0 0
4 Oct 1021.10 23.95 0.00 - 0 0 0
3 Oct 1051.05 23.95 - 0 0 0


For Jindal Steel & Power Ltd - strike price 930 expiring on 28NOV2024

Delta for 930 PE is -

Historical price for 930 PE is as follows

On 21 Nov JINDALSTEL was trading at 871.20. The strike last trading price was 52.8, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 532


On 20 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 63.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 534


On 19 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 63.9, which was 16.20 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 534


On 18 Nov JINDALSTEL was trading at 886.75. The strike last trading price was 47.7, which was -5.70 lower than the previous day. The implied volatity was 29.79, the open interest changed by -5 which decreased total open position to 535


On 14 Nov JINDALSTEL was trading at 877.40. The strike last trading price was 53.4, which was -18.20 lower than the previous day. The implied volatity was 26.71, the open interest changed by -4 which decreased total open position to 541


On 13 Nov JINDALSTEL was trading at 858.65. The strike last trading price was 71.6, which was 23.85 higher than the previous day. The implied volatity was 37.47, the open interest changed by -17 which decreased total open position to 545


On 12 Nov JINDALSTEL was trading at 887.00. The strike last trading price was 47.75, which was 16.25 higher than the previous day. The implied volatity was 26.78, the open interest changed by 3 which increased total open position to 562


On 11 Nov JINDALSTEL was trading at 906.85. The strike last trading price was 31.5, which was 7.10 higher than the previous day. The implied volatity was 27.95, the open interest changed by 4 which increased total open position to 561


On 8 Nov JINDALSTEL was trading at 928.05. The strike last trading price was 24.4, which was 5.85 higher than the previous day. The implied volatity was 29.41, the open interest changed by -8 which decreased total open position to 560


On 7 Nov JINDALSTEL was trading at 947.60. The strike last trading price was 18.55, which was 1.50 higher than the previous day. The implied volatity was 30.26, the open interest changed by 58 which increased total open position to 569


On 6 Nov JINDALSTEL was trading at 951.85. The strike last trading price was 17.05, which was -11.30 lower than the previous day. The implied volatity was 31.29, the open interest changed by -101 which decreased total open position to 515


On 5 Nov JINDALSTEL was trading at 936.05. The strike last trading price was 28.35, which was -14.70 lower than the previous day. The implied volatity was 36.13, the open interest changed by 41 which increased total open position to 613


On 4 Nov JINDALSTEL was trading at 909.20. The strike last trading price was 43.05, which was 7.00 higher than the previous day. The implied volatity was 38.04, the open interest changed by 72 which increased total open position to 572


On 1 Nov JINDALSTEL was trading at 929.50. The strike last trading price was 36.05, which was -2.50 lower than the previous day. The implied volatity was 39.05, the open interest changed by 28 which increased total open position to 501


On 31 Oct JINDALSTEL was trading at 920.50. The strike last trading price was 38.55, which was -2.05 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 40.6, which was -2.45 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 43.05, which was -0.35 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 43.4, which was -15.60 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 59, which was 23.10 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 35.9, which was -3.65 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 39.55, which was 16.55 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 23, 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 23, 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 23, 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 23, 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 23, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct JINDALSTEL was trading at 968.70. The strike last trading price was 23.95, 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 14 Oct JINDALSTEL was trading at 993.15. The strike last trading price was 23.95, 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 11 Oct JINDALSTEL was trading at 1005.85. The strike last trading price was 23.95, 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 10 Oct JINDALSTEL was trading at 990.75. The strike last trading price was 23.95, 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 9 Oct JINDALSTEL was trading at 999.50. The strike last trading price was 23.95, 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 8 Oct JINDALSTEL was trading at 982.90. The strike last trading price was 23.95, 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 7 Oct JINDALSTEL was trading at 1000.60. The strike last trading price was 23.95, 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 4 Oct JINDALSTEL was trading at 1021.10. The strike last trading price was 23.95, 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 3 Oct JINDALSTEL was trading at 1051.05. The strike last trading price was 23.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to