JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
21 Nov 2024 04:12 PM IST
| JINDALSTEL 28NOV2024 980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.07
Theta: -0.21
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 871.20 | 0.45 | -0.20 | 42.53 | 142 | -46 | 206 | |||
| 20 Nov | 865.40 | 0.65 | 0.00 | 41.62 | 143 | -74 | 253 | |||
| 19 Nov | 865.40 | 0.65 | -0.40 | 41.62 | 143 | -73 | 253 | |||
| 18 Nov | 886.75 | 1.05 | -0.05 | 36.12 | 376 | 10 | 334 | |||
| 14 Nov | 877.40 | 1.1 | -0.30 | 32.53 | 248 | 65 | 328 | |||
| 13 Nov | 858.65 | 1.4 | -0.25 | 37.39 | 539 | -186 | 264 | |||
| 12 Nov | 887.00 | 1.65 | -1.60 | 30.86 | 714 | -43 | 476 | |||
| 11 Nov | 906.85 | 3.25 | -4.20 | 27.65 | 684 | 57 | 522 | |||
| 8 Nov | 928.05 | 7.45 | -5.50 | 27.22 | 1,395 | 82 | 466 | |||
| 7 Nov | 947.60 | 12.95 | -5.75 | 27.64 | 2,993 | 3 | 395 | |||
| 6 Nov | 951.85 | 18.7 | 0.90 | 30.13 | 1,581 | 110 | 412 | |||
| 5 Nov | 936.05 | 17.8 | 5.00 | 35.18 | 808 | 126 | 299 | |||
| 4 Nov | 909.20 | 12.8 | -6.70 | 37.40 | 323 | 83 | 172 | |||
|
|
||||||||||
| 1 Nov | 929.50 | 19.5 | 2.35 | 36.18 | 4 | 2 | 89 | |||
| 31 Oct | 920.50 | 17.15 | 0.45 | - | 97 | 27 | 87 | |||
| 30 Oct | 919.00 | 16.7 | -1.30 | - | 28 | 14 | 60 | |||
| 29 Oct | 915.05 | 18 | -4.80 | - | 57 | 9 | 45 | |||
| 28 Oct | 919.00 | 22.8 | -78.00 | - | 41 | 32 | 32 | |||
| 25 Oct | 899.05 | 100.8 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 924.30 | 100.8 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 915.45 | 100.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 910.25 | 100.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 948.95 | 100.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 964.50 | 100.8 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 930.00 | 100.8 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 960.25 | 100.8 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 968.70 | 100.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 993.15 | 100.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1005.85 | 100.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 990.75 | 100.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 999.50 | 100.8 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 982.90 | 100.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1000.60 | 100.8 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1051.05 | 100.8 | - | 0 | 0 | 0 | ||||
For Jindal Steel & Power Ltd - strike price 980 expiring on 28NOV2024
Delta for 980 CE is 0.02
Historical price for 980 CE is as follows
On 21 Nov JINDALSTEL was trading at 871.20. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was 42.53, the open interest changed by -46 which decreased total open position to 206
On 20 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 41.62, the open interest changed by -74 which decreased total open position to 253
On 19 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 0.65, which was -0.40 lower than the previous day. The implied volatity was 41.62, the open interest changed by -73 which decreased total open position to 253
On 18 Nov JINDALSTEL was trading at 886.75. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 36.12, the open interest changed by 10 which increased total open position to 334
On 14 Nov JINDALSTEL was trading at 877.40. The strike last trading price was 1.1, which was -0.30 lower than the previous day. The implied volatity was 32.53, the open interest changed by 65 which increased total open position to 328
On 13 Nov JINDALSTEL was trading at 858.65. The strike last trading price was 1.4, which was -0.25 lower than the previous day. The implied volatity was 37.39, the open interest changed by -186 which decreased total open position to 264
On 12 Nov JINDALSTEL was trading at 887.00. The strike last trading price was 1.65, which was -1.60 lower than the previous day. The implied volatity was 30.86, the open interest changed by -43 which decreased total open position to 476
On 11 Nov JINDALSTEL was trading at 906.85. The strike last trading price was 3.25, which was -4.20 lower than the previous day. The implied volatity was 27.65, the open interest changed by 57 which increased total open position to 522
On 8 Nov JINDALSTEL was trading at 928.05. The strike last trading price was 7.45, which was -5.50 lower than the previous day. The implied volatity was 27.22, the open interest changed by 82 which increased total open position to 466
On 7 Nov JINDALSTEL was trading at 947.60. The strike last trading price was 12.95, which was -5.75 lower than the previous day. The implied volatity was 27.64, the open interest changed by 3 which increased total open position to 395
On 6 Nov JINDALSTEL was trading at 951.85. The strike last trading price was 18.7, which was 0.90 higher than the previous day. The implied volatity was 30.13, the open interest changed by 110 which increased total open position to 412
On 5 Nov JINDALSTEL was trading at 936.05. The strike last trading price was 17.8, which was 5.00 higher than the previous day. The implied volatity was 35.18, the open interest changed by 126 which increased total open position to 299
On 4 Nov JINDALSTEL was trading at 909.20. The strike last trading price was 12.8, which was -6.70 lower than the previous day. The implied volatity was 37.40, the open interest changed by 83 which increased total open position to 172
On 1 Nov JINDALSTEL was trading at 929.50. The strike last trading price was 19.5, which was 2.35 higher than the previous day. The implied volatity was 36.18, the open interest changed by 2 which increased total open position to 89
On 31 Oct JINDALSTEL was trading at 920.50. The strike last trading price was 17.15, which was 0.45 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 16.7, which was -1.30 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 18, which was -4.80 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 22.8, which was -78.00 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 100.8, 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 100.8, 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 100.8, 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 100.8, 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 100.8, 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 100.8, 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 100.8, 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 100.8, 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 100.8, 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 100.8, 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 100.8, 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 100.8, 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 100.8, 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 100.8, 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 100.8, 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 100.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| JINDALSTEL 28NOV2024 980 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 | 100.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 865.40 | 100.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 865.40 | 100.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 886.75 | 100.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 877.40 | 100.75 | 17.50 | 32.24 | 4 | 0 | 101 |
| 13 Nov | 858.65 | 83.25 | 0.00 | 0.00 | 0 | -2 | 0 |
| 12 Nov | 887.00 | 83.25 | 13.05 | - | 2 | 0 | 103 |
| 11 Nov | 906.85 | 70.2 | 6.20 | 28.52 | 88 | -28 | 103 |
| 8 Nov | 928.05 | 64 | 20.70 | 39.62 | 10 | 2 | 131 |
| 7 Nov | 947.60 | 43.3 | 2.35 | 27.36 | 311 | 59 | 130 |
| 6 Nov | 951.85 | 40.95 | -27.30 | 30.23 | 92 | 14 | 64 |
| 5 Nov | 936.05 | 68.25 | -11.75 | 48.63 | 4 | 0 | 49 |
| 4 Nov | 909.20 | 80 | 11.00 | 42.10 | 5 | 4 | 49 |
| 1 Nov | 929.50 | 69 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 920.50 | 69 | -15.05 | - | 2 | 1 | 44 |
| 30 Oct | 919.00 | 84.05 | 0.00 | - | 0 | 40 | 0 |
| 29 Oct | 915.05 | 84.05 | 21.55 | - | 45 | 40 | 43 |
| 28 Oct | 919.00 | 62.5 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 899.05 | 62.5 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 924.30 | 62.5 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 915.45 | 62.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 910.25 | 62.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 948.95 | 62.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 964.50 | 62.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 930.00 | 62.5 | 14.55 | - | 2 | 0 | 3 |
| 16 Oct | 960.25 | 47.95 | 18.45 | - | 4 | 0 | 2 |
| 15 Oct | 968.70 | 29.5 | 0.00 | - | 0 | 2 | 0 |
| 14 Oct | 993.15 | 29.5 | -10.80 | - | 2 | 1 | 1 |
| 11 Oct | 1005.85 | 40.3 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 990.75 | 40.3 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 999.50 | 40.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 982.90 | 40.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1000.60 | 40.3 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1051.05 | 40.3 | - | 0 | 0 | 0 | |
For Jindal Steel & Power Ltd - strike price 980 expiring on 28NOV2024
Delta for 980 PE is 0.00
Historical price for 980 PE is as follows
On 21 Nov JINDALSTEL was trading at 871.20. The strike last trading price was 100.75, 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 20 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 100.75, 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 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 100.75, 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 18 Nov JINDALSTEL was trading at 886.75. The strike last trading price was 100.75, 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 14 Nov JINDALSTEL was trading at 877.40. The strike last trading price was 100.75, which was 17.50 higher than the previous day. The implied volatity was 32.24, the open interest changed by 0 which decreased total open position to 101
On 13 Nov JINDALSTEL was trading at 858.65. The strike last trading price was 83.25, 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 12 Nov JINDALSTEL was trading at 887.00. The strike last trading price was 83.25, which was 13.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 103
On 11 Nov JINDALSTEL was trading at 906.85. The strike last trading price was 70.2, which was 6.20 higher than the previous day. The implied volatity was 28.52, the open interest changed by -28 which decreased total open position to 103
On 8 Nov JINDALSTEL was trading at 928.05. The strike last trading price was 64, which was 20.70 higher than the previous day. The implied volatity was 39.62, the open interest changed by 2 which increased total open position to 131
On 7 Nov JINDALSTEL was trading at 947.60. The strike last trading price was 43.3, which was 2.35 higher than the previous day. The implied volatity was 27.36, the open interest changed by 59 which increased total open position to 130
On 6 Nov JINDALSTEL was trading at 951.85. The strike last trading price was 40.95, which was -27.30 lower than the previous day. The implied volatity was 30.23, the open interest changed by 14 which increased total open position to 64
On 5 Nov JINDALSTEL was trading at 936.05. The strike last trading price was 68.25, which was -11.75 lower than the previous day. The implied volatity was 48.63, the open interest changed by 0 which decreased total open position to 49
On 4 Nov JINDALSTEL was trading at 909.20. The strike last trading price was 80, which was 11.00 higher than the previous day. The implied volatity was 42.10, the open interest changed by 4 which increased total open position to 49
On 1 Nov JINDALSTEL was trading at 929.50. The strike last trading price was 69, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 31 Oct JINDALSTEL was trading at 920.50. The strike last trading price was 69, which was -15.05 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 84.05, 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 84.05, which was 21.55 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 62.5, 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 62.5, 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 62.5, 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 62.5, 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 62.5, 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 62.5, 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 62.5, 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 62.5, which was 14.55 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 47.95, which was 18.45 higher 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 29.5, 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 29.5, which was -10.80 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 40.3, 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 40.3, 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 40.3, 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 40.3, 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 40.3, 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 40.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
