`
[--[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 990 CE
Delta: 0.04
Vega: 0.15
Theta: -0.19
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 877.40 0.9 -0.20 33.65 98 -20 162
13 Nov 858.65 1.1 -0.25 37.97 242 -30 176
12 Nov 887.00 1.35 -1.05 31.91 488 -54 219
11 Nov 906.85 2.4 -3.30 28.01 429 5 273
8 Nov 928.05 5.7 -4.30 27.37 827 20 271
7 Nov 947.60 10 -5.70 27.39 1,677 50 249
6 Nov 951.85 15.7 0.65 30.56 1,039 80 201
5 Nov 936.05 15.05 4.55 35.32 285 45 124
4 Nov 909.20 10.5 -6.00 37.10 168 27 79
1 Nov 929.50 16.5 1.80 36.00 3 0 51
31 Oct 920.50 14.7 0.05 - 52 35 51
30 Oct 919.00 14.65 -0.65 - 27 11 16
29 Oct 915.05 15.3 3.30 - 3 0 5
28 Oct 919.00 12 0.00 - 0 0 0
25 Oct 899.05 12 -5.15 - 1 0 5
24 Oct 924.30 17.15 0.00 - 0 0 0
23 Oct 915.45 17.15 0.00 - 0 5 0
22 Oct 910.25 17.15 -77.75 - 6 1 1
21 Oct 948.95 94.9 0.00 - 0 0 0
18 Oct 964.50 94.9 0.00 - 0 0 0
17 Oct 930.00 94.9 0.00 - 0 0 0
16 Oct 960.25 94.9 0.00 - 0 0 0
15 Oct 968.70 94.9 0.00 - 0 0 0
14 Oct 993.15 94.9 0.00 - 0 0 0
11 Oct 1005.85 94.9 0.00 - 0 0 0
10 Oct 990.75 94.9 0.00 - 0 0 0
9 Oct 999.50 94.9 0.00 - 0 0 0
8 Oct 982.90 94.9 0.00 - 0 0 0
7 Oct 1000.60 94.9 0.00 - 0 0 0
3 Oct 1051.05 94.9 0.00 - 0 0 0
1 Oct 1035.35 94.9 - 0 0 0


For Jindal Steel & Power Ltd - strike price 990 expiring on 28NOV2024

Delta for 990 CE is 0.04

Historical price for 990 CE is as follows

On 14 Nov JINDALSTEL was trading at 877.40. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was 33.65, the open interest changed by -20 which decreased total open position to 162


On 13 Nov JINDALSTEL was trading at 858.65. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 37.97, the open interest changed by -30 which decreased total open position to 176


On 12 Nov JINDALSTEL was trading at 887.00. The strike last trading price was 1.35, which was -1.05 lower than the previous day. The implied volatity was 31.91, the open interest changed by -54 which decreased total open position to 219


On 11 Nov JINDALSTEL was trading at 906.85. The strike last trading price was 2.4, which was -3.30 lower than the previous day. The implied volatity was 28.01, the open interest changed by 5 which increased total open position to 273


On 8 Nov JINDALSTEL was trading at 928.05. The strike last trading price was 5.7, which was -4.30 lower than the previous day. The implied volatity was 27.37, the open interest changed by 20 which increased total open position to 271


On 7 Nov JINDALSTEL was trading at 947.60. The strike last trading price was 10, which was -5.70 lower than the previous day. The implied volatity was 27.39, the open interest changed by 50 which increased total open position to 249


On 6 Nov JINDALSTEL was trading at 951.85. The strike last trading price was 15.7, which was 0.65 higher than the previous day. The implied volatity was 30.56, the open interest changed by 80 which increased total open position to 201


On 5 Nov JINDALSTEL was trading at 936.05. The strike last trading price was 15.05, which was 4.55 higher than the previous day. The implied volatity was 35.32, the open interest changed by 45 which increased total open position to 124


On 4 Nov JINDALSTEL was trading at 909.20. The strike last trading price was 10.5, which was -6.00 lower than the previous day. The implied volatity was 37.10, the open interest changed by 27 which increased total open position to 79


On 1 Nov JINDALSTEL was trading at 929.50. The strike last trading price was 16.5, which was 1.80 higher than the previous day. The implied volatity was 36.00, the open interest changed by 0 which decreased total open position to 51


On 31 Oct JINDALSTEL was trading at 920.50. The strike last trading price was 14.7, which was 0.05 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 14.65, 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 15.3, which was 3.30 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 12, 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 12, which was -5.15 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 17.15, 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 17.15, 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 17.15, which was -77.75 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 94.9, 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 94.9, 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 94.9, 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 94.9, 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 94.9, 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 94.9, 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 94.9, 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 94.9, 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 94.9, 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 94.9, 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 94.9, 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 94.9, 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 1 Oct JINDALSTEL was trading at 1035.35. The strike last trading price was 94.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


JINDALSTEL 28NOV2024 990 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 877.40 93.75 0.00 0.00 0 0 0
13 Nov 858.65 93.75 0.00 0.00 0 -2 0
12 Nov 887.00 93.75 12.45 - 2 0 138
11 Nov 906.85 81.3 13.85 34.02 1 0 138
8 Nov 928.05 67.45 15.60 34.02 2 0 138
7 Nov 947.60 51.85 5.65 29.14 58 15 137
6 Nov 951.85 46.2 -16.95 28.69 64 39 119
5 Nov 936.05 63.15 -21.35 34.85 63 51 77
4 Nov 909.20 84.5 49.80 37.80 23 20 24
1 Nov 929.50 34.7 0.00 0.00 0 0 0
31 Oct 920.50 34.7 0.00 - 0 0 0
30 Oct 919.00 34.7 0.00 - 0 0 0
29 Oct 915.05 34.7 0.00 - 0 0 0
28 Oct 919.00 34.7 0.00 - 0 0 0
25 Oct 899.05 34.7 0.00 - 0 0 0
24 Oct 924.30 34.7 0.00 - 0 0 0
23 Oct 915.45 34.7 0.00 - 0 0 0
22 Oct 910.25 34.7 0.00 - 0 0 0
21 Oct 948.95 34.7 0.00 - 0 0 0
18 Oct 964.50 34.7 0.00 - 0 0 0
17 Oct 930.00 34.7 0.00 - 0 0 0
16 Oct 960.25 34.7 0.00 - 0 0 0
15 Oct 968.70 34.7 0.00 - 0 0 0
14 Oct 993.15 34.7 0.00 - 0 0 0
11 Oct 1005.85 34.7 0.00 - 0 0 0
10 Oct 990.75 34.7 0.00 - 0 0 0
9 Oct 999.50 34.7 0.00 - 0 0 0
8 Oct 982.90 34.7 0.00 - 0 4 0
7 Oct 1000.60 34.7 -9.55 - 4 2 2
3 Oct 1051.05 44.25 0.00 - 0 0 0
1 Oct 1035.35 44.25 - 0 0 0


For Jindal Steel & Power Ltd - strike price 990 expiring on 28NOV2024

Delta for 990 PE is 0.00

Historical price for 990 PE is as follows

On 14 Nov JINDALSTEL was trading at 877.40. The strike last trading price was 93.75, 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 13 Nov JINDALSTEL was trading at 858.65. The strike last trading price was 93.75, 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 93.75, which was 12.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 138


On 11 Nov JINDALSTEL was trading at 906.85. The strike last trading price was 81.3, which was 13.85 higher than the previous day. The implied volatity was 34.02, the open interest changed by 0 which decreased total open position to 138


On 8 Nov JINDALSTEL was trading at 928.05. The strike last trading price was 67.45, which was 15.60 higher than the previous day. The implied volatity was 34.02, the open interest changed by 0 which decreased total open position to 138


On 7 Nov JINDALSTEL was trading at 947.60. The strike last trading price was 51.85, which was 5.65 higher than the previous day. The implied volatity was 29.14, the open interest changed by 15 which increased total open position to 137


On 6 Nov JINDALSTEL was trading at 951.85. The strike last trading price was 46.2, which was -16.95 lower than the previous day. The implied volatity was 28.69, the open interest changed by 39 which increased total open position to 119


On 5 Nov JINDALSTEL was trading at 936.05. The strike last trading price was 63.15, which was -21.35 lower than the previous day. The implied volatity was 34.85, the open interest changed by 51 which increased total open position to 77


On 4 Nov JINDALSTEL was trading at 909.20. The strike last trading price was 84.5, which was 49.80 higher than the previous day. The implied volatity was 37.80, the open interest changed by 20 which increased total open position to 24


On 1 Nov JINDALSTEL was trading at 929.50. The strike last trading price was 34.7, 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 34.7, 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 34.7, 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 34.7, 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 28 Oct JINDALSTEL was trading at 919.00. The strike last trading price was 34.7, 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 34.7, 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 34.7, 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 34.7, 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 34.7, 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 34.7, 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 34.7, 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 34.7, 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 34.7, 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 34.7, 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 34.7, 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 34.7, 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 34.7, 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 34.7, 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 34.7, 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 34.7, which was -9.55 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 44.25, 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 1 Oct JINDALSTEL was trading at 1035.35. The strike last trading price was 44.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to