JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
18 Oct 2024 12:13 PM IST
| JINDALSTEL 1020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 967.50 | 5.95 | 3.35 | 4,74,375 | -1,02,500 | 6,23,125 | ||||
| 17 Oct | 930.00 | 2.6 | -2.15 | 8,51,875 | 1,38,750 | 7,28,750 | ||||
|
|
||||||||||
| 16 Oct | 960.25 | 4.75 | -3.15 | 11,97,500 | -52,500 | 5,90,000 | ||||
| 15 Oct | 968.70 | 7.9 | -6.90 | 11,48,125 | 1,05,625 | 6,40,625 | ||||
| 14 Oct | 993.15 | 14.8 | -6.95 | 8,80,625 | 1,25,625 | 5,20,000 | ||||
| 11 Oct | 1005.85 | 21.75 | 4.55 | 14,13,125 | -1,875 | 4,03,750 | ||||
| 10 Oct | 990.75 | 17.2 | -4.25 | 13,73,750 | 87,500 | 4,05,000 | ||||
| 9 Oct | 999.50 | 21.45 | 3.55 | 9,36,250 | 41,875 | 3,18,125 | ||||
| 8 Oct | 982.90 | 17.9 | -7.85 | 7,13,125 | 60,000 | 2,81,250 | ||||
| 7 Oct | 1000.60 | 25.75 | -12.70 | 6,10,000 | 59,375 | 2,24,375 | ||||
| 4 Oct | 1021.10 | 38.45 | -17.15 | 4,51,250 | 31,875 | 1,65,625 | ||||
| 3 Oct | 1051.05 | 55.6 | 6.70 | 5,13,125 | -37,500 | 1,35,000 | ||||
| 1 Oct | 1035.35 | 48.9 | -3.25 | 3,96,250 | -10,000 | 1,72,500 | ||||
| 30 Sept | 1039.65 | 52.15 | 9.10 | 6,28,125 | -91,875 | 1,81,250 | ||||
| 27 Sept | 1028.05 | 43.05 | -5.95 | 11,33,125 | 93,125 | 2,71,250 | ||||
| 26 Sept | 1028.25 | 49 | 1.20 | 9,05,625 | 27,500 | 1,75,625 | ||||
| 25 Sept | 1020.80 | 47.8 | -9.85 | 2,78,125 | 78,125 | 1,48,750 | ||||
| 24 Sept | 1041.55 | 57.65 | 15.55 | 3,26,875 | 5,625 | 70,625 | ||||
| 23 Sept | 1021.35 | 42.1 | 4.10 | 95,000 | 22,500 | 64,375 | ||||
| 20 Sept | 1009.40 | 38 | -1.00 | 1,23,125 | 16,875 | 44,375 | ||||
| 19 Sept | 1002.80 | 39 | -8.40 | 51,875 | 16,875 | 27,500 | ||||
| 18 Sept | 1024.85 | 47.4 | -16.15 | 3,125 | 2,500 | 10,625 | ||||
| 17 Sept | 1052.75 | 63.55 | 10.55 | 2,500 | -1,875 | 8,125 | ||||
| 16 Sept | 1043.10 | 53 | 0.55 | 1,250 | -625 | 9,375 | ||||
| 13 Sept | 1031.10 | 52.45 | 12.10 | 10,000 | 3,125 | 9,375 | ||||
| 12 Sept | 1004.65 | 40.35 | -5.40 | 6,875 | 1,250 | 1,250 | ||||
| 10 Sept | 962.00 | 45.75 | 0 | 0 | 0 | |||||
For Jindal Steel & Power Ltd - strike price 1020 expiring on 31OCT2024
Delta for 1020 CE is -
Historical price for 1020 CE is as follows
On 18 Oct JINDALSTEL was trading at 967.50. The strike last trading price was 5.95, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by -102500 which decreased total open position to 623125
On 17 Oct JINDALSTEL was trading at 930.00. The strike last trading price was 2.6, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 138750 which increased total open position to 728750
On 16 Oct JINDALSTEL was trading at 960.25. The strike last trading price was 4.75, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -52500 which decreased total open position to 590000
On 15 Oct JINDALSTEL was trading at 968.70. The strike last trading price was 7.9, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 105625 which increased total open position to 640625
On 14 Oct JINDALSTEL was trading at 993.15. The strike last trading price was 14.8, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 125625 which increased total open position to 520000
On 11 Oct JINDALSTEL was trading at 1005.85. The strike last trading price was 21.75, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by -1875 which decreased total open position to 403750
On 10 Oct JINDALSTEL was trading at 990.75. The strike last trading price was 17.2, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 87500 which increased total open position to 405000
On 9 Oct JINDALSTEL was trading at 999.50. The strike last trading price was 21.45, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 41875 which increased total open position to 318125
On 8 Oct JINDALSTEL was trading at 982.90. The strike last trading price was 17.9, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 281250
On 7 Oct JINDALSTEL was trading at 1000.60. The strike last trading price was 25.75, which was -12.70 lower than the previous day. The implied volatity was -, the open interest changed by 59375 which increased total open position to 224375
On 4 Oct JINDALSTEL was trading at 1021.10. The strike last trading price was 38.45, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by 31875 which increased total open position to 165625
On 3 Oct JINDALSTEL was trading at 1051.05. The strike last trading price was 55.6, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 135000
On 1 Oct JINDALSTEL was trading at 1035.35. The strike last trading price was 48.9, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 172500
On 30 Sept JINDALSTEL was trading at 1039.65. The strike last trading price was 52.15, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by -91875 which decreased total open position to 181250
On 27 Sept JINDALSTEL was trading at 1028.05. The strike last trading price was 43.05, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 93125 which increased total open position to 271250
On 26 Sept JINDALSTEL was trading at 1028.25. The strike last trading price was 49, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 175625
On 25 Sept JINDALSTEL was trading at 1020.80. The strike last trading price was 47.8, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 78125 which increased total open position to 148750
On 24 Sept JINDALSTEL was trading at 1041.55. The strike last trading price was 57.65, which was 15.55 higher than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 70625
On 23 Sept JINDALSTEL was trading at 1021.35. The strike last trading price was 42.1, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 64375
On 20 Sept JINDALSTEL was trading at 1009.40. The strike last trading price was 38, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 16875 which increased total open position to 44375
On 19 Sept JINDALSTEL was trading at 1002.80. The strike last trading price was 39, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 16875 which increased total open position to 27500
On 18 Sept JINDALSTEL was trading at 1024.85. The strike last trading price was 47.4, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 10625
On 17 Sept JINDALSTEL was trading at 1052.75. The strike last trading price was 63.55, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by -1875 which decreased total open position to 8125
On 16 Sept JINDALSTEL was trading at 1043.10. The strike last trading price was 53, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 9375
On 13 Sept JINDALSTEL was trading at 1031.10. The strike last trading price was 52.45, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 9375
On 12 Sept JINDALSTEL was trading at 1004.65. The strike last trading price was 40.35, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 10 Sept JINDALSTEL was trading at 962.00. The strike last trading price was 45.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| JINDALSTEL 1020 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 967.50 | 55.25 | -34.85 | 34,375 | -3,125 | 3,37,500 |
| 17 Oct | 930.00 | 90.1 | 30.80 | 25,000 | -5,625 | 3,40,625 |
| 16 Oct | 960.25 | 59.3 | 4.65 | 26,875 | -10,000 | 3,46,875 |
| 15 Oct | 968.70 | 54.65 | 19.15 | 75,625 | -625 | 3,61,875 |
| 14 Oct | 993.15 | 35.5 | 3.80 | 98,750 | 1,250 | 3,62,500 |
| 11 Oct | 1005.85 | 31.7 | -9.05 | 2,14,375 | -28,750 | 3,63,125 |
| 10 Oct | 990.75 | 40.75 | 4.25 | 3,85,625 | 36,875 | 3,94,375 |
| 9 Oct | 999.50 | 36.5 | -9.70 | 1,35,000 | -3,125 | 3,56,875 |
| 8 Oct | 982.90 | 46.2 | 5.75 | 1,56,875 | 5,000 | 3,61,875 |
| 7 Oct | 1000.60 | 40.45 | 11.65 | 6,98,750 | 8,750 | 4,21,875 |
| 4 Oct | 1021.10 | 28.8 | 8.55 | 7,26,250 | -7,500 | 4,13,125 |
| 3 Oct | 1051.05 | 20.25 | -4.20 | 10,60,625 | 90,625 | 4,23,750 |
| 1 Oct | 1035.35 | 24.45 | -3.60 | 6,55,000 | 48,750 | 3,33,750 |
| 30 Sept | 1039.65 | 28.05 | -3.75 | 7,28,750 | 20,625 | 2,86,875 |
| 27 Sept | 1028.05 | 31.8 | 1.90 | 7,65,000 | 20,625 | 2,63,125 |
| 26 Sept | 1028.25 | 29.9 | -4.10 | 5,08,750 | 1,11,875 | 2,44,375 |
| 25 Sept | 1020.80 | 34 | 6.15 | 2,07,500 | 52,500 | 1,32,500 |
| 24 Sept | 1041.55 | 27.85 | -7.45 | 1,76,875 | 55,625 | 79,375 |
| 23 Sept | 1021.35 | 35.3 | -1.90 | 30,000 | 5,000 | 23,125 |
| 20 Sept | 1009.40 | 37.2 | 1.80 | 23,125 | 3,125 | 16,875 |
| 19 Sept | 1002.80 | 35.4 | 14.80 | 27,500 | 13,125 | 13,750 |
| 18 Sept | 1024.85 | 20.6 | 0.00 | 0 | 625 | 0 |
| 17 Sept | 1052.75 | 20.6 | -71.90 | 625 | 0 | 0 |
| 16 Sept | 1043.10 | 92.5 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1031.10 | 92.5 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1004.65 | 92.5 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 962.00 | 92.5 | 0 | 0 | 0 | |
For Jindal Steel & Power Ltd - strike price 1020 expiring on 31OCT2024
Delta for 1020 PE is -
Historical price for 1020 PE is as follows
On 18 Oct JINDALSTEL was trading at 967.50. The strike last trading price was 55.25, which was -34.85 lower than the previous day. The implied volatity was -, the open interest changed by -3125 which decreased total open position to 337500
On 17 Oct JINDALSTEL was trading at 930.00. The strike last trading price was 90.1, which was 30.80 higher than the previous day. The implied volatity was -, the open interest changed by -5625 which decreased total open position to 340625
On 16 Oct JINDALSTEL was trading at 960.25. The strike last trading price was 59.3, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 346875
On 15 Oct JINDALSTEL was trading at 968.70. The strike last trading price was 54.65, which was 19.15 higher than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 361875
On 14 Oct JINDALSTEL was trading at 993.15. The strike last trading price was 35.5, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 362500
On 11 Oct JINDALSTEL was trading at 1005.85. The strike last trading price was 31.7, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by -28750 which decreased total open position to 363125
On 10 Oct JINDALSTEL was trading at 990.75. The strike last trading price was 40.75, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 36875 which increased total open position to 394375
On 9 Oct JINDALSTEL was trading at 999.50. The strike last trading price was 36.5, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by -3125 which decreased total open position to 356875
On 8 Oct JINDALSTEL was trading at 982.90. The strike last trading price was 46.2, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 361875
On 7 Oct JINDALSTEL was trading at 1000.60. The strike last trading price was 40.45, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 421875
On 4 Oct JINDALSTEL was trading at 1021.10. The strike last trading price was 28.8, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 413125
On 3 Oct JINDALSTEL was trading at 1051.05. The strike last trading price was 20.25, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 90625 which increased total open position to 423750
On 1 Oct JINDALSTEL was trading at 1035.35. The strike last trading price was 24.45, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 333750
On 30 Sept JINDALSTEL was trading at 1039.65. The strike last trading price was 28.05, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 20625 which increased total open position to 286875
On 27 Sept JINDALSTEL was trading at 1028.05. The strike last trading price was 31.8, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 20625 which increased total open position to 263125
On 26 Sept JINDALSTEL was trading at 1028.25. The strike last trading price was 29.9, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 111875 which increased total open position to 244375
On 25 Sept JINDALSTEL was trading at 1020.80. The strike last trading price was 34, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 132500
On 24 Sept JINDALSTEL was trading at 1041.55. The strike last trading price was 27.85, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 55625 which increased total open position to 79375
On 23 Sept JINDALSTEL was trading at 1021.35. The strike last trading price was 35.3, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 23125
On 20 Sept JINDALSTEL was trading at 1009.40. The strike last trading price was 37.2, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 16875
On 19 Sept JINDALSTEL was trading at 1002.80. The strike last trading price was 35.4, which was 14.80 higher than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 13750
On 18 Sept JINDALSTEL was trading at 1024.85. The strike last trading price was 20.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 0
On 17 Sept JINDALSTEL was trading at 1052.75. The strike last trading price was 20.6, which was -71.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept JINDALSTEL was trading at 1043.10. The strike last trading price was 92.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept JINDALSTEL was trading at 1031.10. The strike last trading price was 92.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept JINDALSTEL was trading at 1004.65. The strike last trading price was 92.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept JINDALSTEL was trading at 962.00. The strike last trading price was 92.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
