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

877.4 18.75 (2.18%)

Back to Option Chain


Historical option data for JINDALSTEL

14 Nov 2024 04:12 PM IST
JINDALSTEL 28NOV2024 980 CE
Delta: 0.05
Vega: 0.17
Theta: -0.21
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 0.05

Historical price for 980 CE is as follows

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: -0.95
Vega: 0.17
Theta: 0.06
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 -0.95

Historical price for 980 PE is as follows

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