JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
21 Nov 2024 04:12 PM IST
| JINDALSTEL 28NOV2024 990 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.06
Theta: -0.21
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 871.20 | 0.45 | -0.10 | 45.78 | 26 | -9 | 117 | |||
| 20 Nov | 865.40 | 0.55 | 0.00 | 43.21 | 46 | -35 | 128 | |||
| 19 Nov | 865.40 | 0.55 | -0.25 | 43.21 | 46 | -33 | 128 | |||
| 18 Nov | 886.75 | 0.8 | -0.10 | 37.06 | 77 | 0 | 161 | |||
| 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 0.02
Historical price for 990 CE is as follows
On 21 Nov JINDALSTEL was trading at 871.20. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 45.78, the open interest changed by -9 which decreased total open position to 117
On 20 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 43.21, the open interest changed by -35 which decreased total open position to 128
On 19 Nov JINDALSTEL was trading at 865.40. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 43.21, the open interest changed by -33 which decreased total open position to 128
On 18 Nov JINDALSTEL was trading at 886.75. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was 37.06, the open interest changed by 0 which decreased total open position to 161
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 |
| 21 Nov | 871.20 | 86.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 865.40 | 86.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 865.40 | 86.65 | 0.00 | 0.00 | 0 | -2 | 0 |
| 18 Nov | 886.75 | 86.65 | -7.10 | - | 5 | 0 | 136 |
| 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 21 Nov JINDALSTEL was trading at 871.20. The strike last trading price was 86.65, 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 86.65, 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 86.65, 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 18 Nov JINDALSTEL was trading at 886.75. The strike last trading price was 86.65, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 136
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
