`
[--[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 970 CE
Delta: 0.03
Vega: 0.08
Theta: -0.23
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 871.20 0.5 -0.25 40.10 118 -7 316
20 Nov 865.40 0.75 0.00 39.77 187 -26 322
19 Nov 865.40 0.75 -0.65 39.77 187 -27 322
18 Nov 886.75 1.4 0.05 35.24 432 -39 350
14 Nov 877.40 1.35 -0.15 31.34 439 39 388
13 Nov 858.65 1.5 -0.65 35.48 601 17 349
12 Nov 887.00 2.15 -2.50 30.21 586 -17 343
11 Nov 906.85 4.65 -5.10 27.88 692 -22 360
8 Nov 928.05 9.75 -6.25 27.23 1,502 23 385
7 Nov 947.60 16 -6.45 27.36 2,718 131 362
6 Nov 951.85 22.45 1.20 30.00 1,783 51 219
5 Nov 936.05 21.25 5.95 35.38 725 40 168
4 Nov 909.20 15.3 -7.35 37.52 281 56 130
1 Nov 929.50 22.65 1.95 36.13 9 -2 75
31 Oct 920.50 20.7 0.70 - 116 30 76
30 Oct 919.00 20 -0.65 - 20 9 46
29 Oct 915.05 20.65 -1.35 - 39 -5 37
28 Oct 919.00 22 4.95 - 67 31 43
25 Oct 899.05 17.05 -8.45 - 8 -1 12
24 Oct 924.30 25.5 0.95 - 6 2 12
23 Oct 915.45 24.55 -82.40 - 11 6 6
22 Oct 910.25 106.95 0.00 - 0 0 0
21 Oct 948.95 106.95 0.00 - 0 0 0
18 Oct 964.50 106.95 0.00 - 0 0 0
17 Oct 930.00 106.95 0.00 - 0 0 0
16 Oct 960.25 106.95 0.00 - 0 0 0
15 Oct 968.70 106.95 0.00 - 0 0 0
14 Oct 993.15 106.95 0.00 - 0 0 0
11 Oct 1005.85 106.95 0.00 - 0 0 0
10 Oct 990.75 106.95 0.00 - 0 0 0
9 Oct 999.50 106.95 0.00 - 0 0 0
8 Oct 982.90 106.95 0.00 - 0 0 0
7 Oct 1000.60 106.95 0.00 - 0 0 0
3 Oct 1051.05 106.95 - 0 0 0


For Jindal Steel & Power Ltd - strike price 970 expiring on 28NOV2024

Delta for 970 CE is 0.03

Historical price for 970 CE is as follows

On 21 Nov JINDALSTEL was trading at 871.20. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 40.10, the open interest changed by -7 which decreased total open position to 316


On 20 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 39.77, the open interest changed by -26 which decreased total open position to 322


On 19 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 0.75, which was -0.65 lower than the previous day. The implied volatity was 39.77, the open interest changed by -27 which decreased total open position to 322


On 18 Nov JINDALSTEL was trading at 886.75. The strike last trading price was 1.4, which was 0.05 higher than the previous day. The implied volatity was 35.24, the open interest changed by -39 which decreased total open position to 350


On 14 Nov JINDALSTEL was trading at 877.40. The strike last trading price was 1.35, which was -0.15 lower than the previous day. The implied volatity was 31.34, the open interest changed by 39 which increased total open position to 388


On 13 Nov JINDALSTEL was trading at 858.65. The strike last trading price was 1.5, which was -0.65 lower than the previous day. The implied volatity was 35.48, the open interest changed by 17 which increased total open position to 349


On 12 Nov JINDALSTEL was trading at 887.00. The strike last trading price was 2.15, which was -2.50 lower than the previous day. The implied volatity was 30.21, the open interest changed by -17 which decreased total open position to 343


On 11 Nov JINDALSTEL was trading at 906.85. The strike last trading price was 4.65, which was -5.10 lower than the previous day. The implied volatity was 27.88, the open interest changed by -22 which decreased total open position to 360


On 8 Nov JINDALSTEL was trading at 928.05. The strike last trading price was 9.75, which was -6.25 lower than the previous day. The implied volatity was 27.23, the open interest changed by 23 which increased total open position to 385


On 7 Nov JINDALSTEL was trading at 947.60. The strike last trading price was 16, which was -6.45 lower than the previous day. The implied volatity was 27.36, the open interest changed by 131 which increased total open position to 362


On 6 Nov JINDALSTEL was trading at 951.85. The strike last trading price was 22.45, which was 1.20 higher than the previous day. The implied volatity was 30.00, the open interest changed by 51 which increased total open position to 219


On 5 Nov JINDALSTEL was trading at 936.05. The strike last trading price was 21.25, which was 5.95 higher than the previous day. The implied volatity was 35.38, the open interest changed by 40 which increased total open position to 168


On 4 Nov JINDALSTEL was trading at 909.20. The strike last trading price was 15.3, which was -7.35 lower than the previous day. The implied volatity was 37.52, the open interest changed by 56 which increased total open position to 130


On 1 Nov JINDALSTEL was trading at 929.50. The strike last trading price was 22.65, which was 1.95 higher than the previous day. The implied volatity was 36.13, the open interest changed by -2 which decreased total open position to 75


On 31 Oct JINDALSTEL was trading at 920.50. The strike last trading price was 20.7, which was 0.70 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 20, which was -0.65 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 20.65, which was -1.35 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 22, which was 4.95 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 17.05, which was -8.45 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 25.5, which was 0.95 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 24.55, which was -82.40 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 106.95, 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 106.95, 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 106.95, 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 106.95, 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 106.95, 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 15 Oct JINDALSTEL was trading at 968.70. The strike last trading price was 106.95, 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 106.95, 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 106.95, 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 106.95, 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 106.95, 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 106.95, 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 106.95, 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 106.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


JINDALSTEL 28NOV2024 970 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 871.20 103 0.00 0.00 0 -6 0
20 Nov 865.40 103 0.00 - 56 -6 102
19 Nov 865.40 103 19.15 - 56 -6 102
18 Nov 886.75 83.85 -11.50 23.05 42 2 107
14 Nov 877.40 95.35 -12.65 45.30 54 -13 107
13 Nov 858.65 108 24.05 40.06 23 -4 120
12 Nov 887.00 83.95 26.65 30.36 29 20 124
11 Nov 906.85 57.3 8.40 16.73 42 -25 105
8 Nov 928.05 48.9 10.40 29.20 116 7 133
7 Nov 947.60 38.5 4.50 29.51 442 59 127
6 Nov 951.85 34 -15.15 29.27 155 42 68
5 Nov 936.05 49.15 -15.30 34.59 45 2 26
4 Nov 909.20 64.45 5.45 31.73 1 0 24
1 Nov 929.50 59 0.00 0.00 0 1 0
31 Oct 920.50 59 -19.00 - 1 0 23
30 Oct 919.00 78 0.00 - 0 7 0
29 Oct 915.05 78 11.00 - 7 0 16
28 Oct 919.00 67 30.45 - 17 12 12
25 Oct 899.05 36.55 0.00 - 0 0 0
24 Oct 924.30 36.55 0.00 - 0 0 0
23 Oct 915.45 36.55 0.00 - 0 0 0
22 Oct 910.25 36.55 0.00 - 0 0 0
21 Oct 948.95 36.55 0.00 - 0 0 0
18 Oct 964.50 36.55 0.00 - 0 0 0
17 Oct 930.00 36.55 0.00 - 0 0 0
16 Oct 960.25 36.55 0.00 - 0 0 0
15 Oct 968.70 36.55 0.00 - 0 0 0
14 Oct 993.15 36.55 0.00 - 0 0 0
11 Oct 1005.85 36.55 0.00 - 0 0 0
10 Oct 990.75 36.55 0.00 - 0 0 0
9 Oct 999.50 36.55 0.00 - 0 0 0
8 Oct 982.90 36.55 0.00 - 0 0 0
7 Oct 1000.60 36.55 0.00 - 0 0 0
3 Oct 1051.05 36.55 - 0 0 0


For Jindal Steel & Power Ltd - strike price 970 expiring on 28NOV2024

Delta for 970 PE is 0.00

Historical price for 970 PE is as follows

On 21 Nov JINDALSTEL was trading at 871.20. The strike last trading price was 103, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0


On 20 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 103, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 102


On 19 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 103, which was 19.15 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 102


On 18 Nov JINDALSTEL was trading at 886.75. The strike last trading price was 83.85, which was -11.50 lower than the previous day. The implied volatity was 23.05, the open interest changed by 2 which increased total open position to 107


On 14 Nov JINDALSTEL was trading at 877.40. The strike last trading price was 95.35, which was -12.65 lower than the previous day. The implied volatity was 45.30, the open interest changed by -13 which decreased total open position to 107


On 13 Nov JINDALSTEL was trading at 858.65. The strike last trading price was 108, which was 24.05 higher than the previous day. The implied volatity was 40.06, the open interest changed by -4 which decreased total open position to 120


On 12 Nov JINDALSTEL was trading at 887.00. The strike last trading price was 83.95, which was 26.65 higher than the previous day. The implied volatity was 30.36, the open interest changed by 20 which increased total open position to 124


On 11 Nov JINDALSTEL was trading at 906.85. The strike last trading price was 57.3, which was 8.40 higher than the previous day. The implied volatity was 16.73, the open interest changed by -25 which decreased total open position to 105


On 8 Nov JINDALSTEL was trading at 928.05. The strike last trading price was 48.9, which was 10.40 higher than the previous day. The implied volatity was 29.20, the open interest changed by 7 which increased total open position to 133


On 7 Nov JINDALSTEL was trading at 947.60. The strike last trading price was 38.5, which was 4.50 higher than the previous day. The implied volatity was 29.51, the open interest changed by 59 which increased total open position to 127


On 6 Nov JINDALSTEL was trading at 951.85. The strike last trading price was 34, which was -15.15 lower than the previous day. The implied volatity was 29.27, the open interest changed by 42 which increased total open position to 68


On 5 Nov JINDALSTEL was trading at 936.05. The strike last trading price was 49.15, which was -15.30 lower than the previous day. The implied volatity was 34.59, the open interest changed by 2 which increased total open position to 26


On 4 Nov JINDALSTEL was trading at 909.20. The strike last trading price was 64.45, which was 5.45 higher than the previous day. The implied volatity was 31.73, the open interest changed by 0 which decreased total open position to 24


On 1 Nov JINDALSTEL was trading at 929.50. The strike last trading price was 59, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 31 Oct JINDALSTEL was trading at 920.50. The strike last trading price was 59, which was -19.00 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 78, 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 78, which was 11.00 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 67, which was 30.45 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to