JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
16 Sep 2024 04:12 PM IST
| JINDALSTEL 1020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1043.10 | 32.8 | 5.20 | 24,25,000 | -1,91,875 | 4,90,000 | ||||
| 13 Sept | 1031.10 | 27.6 | 10.70 | 92,93,125 | 1,36,250 | 6,83,750 | ||||
| 12 Sept | 1004.65 | 16.9 | 11.05 | 30,48,125 | 1,02,500 | 5,56,250 | ||||
| 11 Sept | 966.90 | 5.85 | 0.30 | 6,57,500 | 1,65,000 | 4,55,625 | ||||
|
|
||||||||||
| 10 Sept | 962.00 | 5.55 | 0.90 | 5,51,875 | -30,000 | 2,99,375 | ||||
| 9 Sept | 945.80 | 4.65 | -1.50 | 3,15,625 | 23,125 | 3,30,000 | ||||
| 6 Sept | 953.95 | 6.15 | 0.35 | 6,07,500 | 11,875 | 3,06,875 | ||||
| 5 Sept | 950.50 | 5.8 | -0.25 | 2,17,500 | -8,750 | 2,95,625 | ||||
| 4 Sept | 945.60 | 6.05 | -0.85 | 4,26,875 | 53,750 | 3,05,000 | ||||
| 3 Sept | 948.25 | 6.9 | -3.30 | 3,26,250 | -5,625 | 2,55,000 | ||||
| 2 Sept | 965.35 | 10.2 | -2.20 | 3,67,500 | -4,375 | 2,58,125 | ||||
| 30 Aug | 970.40 | 12.4 | 0.20 | 6,31,875 | 1,60,625 | 2,66,250 | ||||
| 29 Aug | 960.50 | 12.2 | -1.00 | 1,52,500 | 20,000 | 1,04,375 | ||||
| 28 Aug | 968.90 | 13.2 | -1.50 | 98,750 | 12,500 | 83,750 | ||||
| 27 Aug | 968.80 | 14.7 | -6.30 | 98,125 | 10,625 | 71,250 | ||||
| 26 Aug | 985.60 | 21 | 4.20 | 76,875 | 30,625 | 60,000 | ||||
| 23 Aug | 959.85 | 16.8 | -1.05 | 13,750 | 4,375 | 29,375 | ||||
| 22 Aug | 965.75 | 17.85 | 2.85 | 17,500 | 10,000 | 22,500 | ||||
| 21 Aug | 957.60 | 15 | 4.30 | 11,875 | 5,000 | 6,250 | ||||
| 20 Aug | 949.65 | 10.7 | -0.65 | 625 | 0 | 625 | ||||
| 19 Aug | 953.75 | 11.35 | 625 | 0 | 0 | |||||
For Jindal Steel & Power Ltd - strike price 1020 expiring on 26SEP2024
Delta for 1020 CE is -
Historical price for 1020 CE is as follows
On 16 Sept JINDALSTEL was trading at 1043.10. The strike last trading price was 32.8, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by -191875 which decreased total open position to 490000
On 13 Sept JINDALSTEL was trading at 1031.10. The strike last trading price was 27.6, which was 10.70 higher than the previous day. The implied volatity was -, the open interest changed by 136250 which increased total open position to 683750
On 12 Sept JINDALSTEL was trading at 1004.65. The strike last trading price was 16.9, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by 102500 which increased total open position to 556250
On 11 Sept JINDALSTEL was trading at 966.90. The strike last trading price was 5.85, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 455625
On 10 Sept JINDALSTEL was trading at 962.00. The strike last trading price was 5.55, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 299375
On 9 Sept JINDALSTEL was trading at 945.80. The strike last trading price was 4.65, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 23125 which increased total open position to 330000
On 6 Sept JINDALSTEL was trading at 953.95. The strike last trading price was 6.15, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 11875 which increased total open position to 306875
On 5 Sept JINDALSTEL was trading at 950.50. The strike last trading price was 5.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 295625
On 4 Sept JINDALSTEL was trading at 945.60. The strike last trading price was 6.05, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 53750 which increased total open position to 305000
On 3 Sept JINDALSTEL was trading at 948.25. The strike last trading price was 6.9, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by -5625 which decreased total open position to 255000
On 2 Sept JINDALSTEL was trading at 965.35. The strike last trading price was 10.2, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 258125
On 30 Aug JINDALSTEL was trading at 970.40. The strike last trading price was 12.4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 160625 which increased total open position to 266250
On 29 Aug JINDALSTEL was trading at 960.50. The strike last trading price was 12.2, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 104375
On 28 Aug JINDALSTEL was trading at 968.90. The strike last trading price was 13.2, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 83750
On 27 Aug JINDALSTEL was trading at 968.80. The strike last trading price was 14.7, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 10625 which increased total open position to 71250
On 26 Aug JINDALSTEL was trading at 985.60. The strike last trading price was 21, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 30625 which increased total open position to 60000
On 23 Aug JINDALSTEL was trading at 959.85. The strike last trading price was 16.8, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 29375
On 22 Aug JINDALSTEL was trading at 965.75. The strike last trading price was 17.85, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 22500
On 21 Aug JINDALSTEL was trading at 957.60. The strike last trading price was 15, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 6250
On 20 Aug JINDALSTEL was trading at 949.65. The strike last trading price was 10.7, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 625
On 19 Aug JINDALSTEL was trading at 953.75. The strike last trading price was 11.35, 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 |
| 16 Sept | 1043.10 | 9.85 | -6.20 | 16,61,875 | 1,05,000 | 5,39,375 |
| 13 Sept | 1031.10 | 16.05 | -11.00 | 29,15,000 | 3,36,250 | 4,35,000 |
| 12 Sept | 1004.65 | 27.05 | -31.55 | 3,31,875 | 70,625 | 98,750 |
| 11 Sept | 966.90 | 58.6 | 4.50 | 6,875 | 1,250 | 28,125 |
| 10 Sept | 962.00 | 54.1 | -23.90 | 4,375 | -625 | 26,875 |
| 9 Sept | 945.80 | 78 | -3.00 | 1,875 | -1,250 | 28,125 |
| 6 Sept | 953.95 | 81 | 7.30 | 1,250 | -625 | 29,375 |
| 5 Sept | 950.50 | 73.7 | 0.00 | 0 | -625 | 0 |
| 4 Sept | 945.60 | 73.7 | 3.60 | 5,625 | 0 | 30,625 |
| 3 Sept | 948.25 | 70.1 | 6.85 | 1,250 | 0 | 31,250 |
| 2 Sept | 965.35 | 63.25 | 2.75 | 1,875 | -625 | 32,500 |
| 30 Aug | 970.40 | 60.5 | -0.45 | 21,250 | 3,750 | 32,500 |
| 29 Aug | 960.50 | 60.95 | 1.75 | 10,625 | 1,250 | 28,750 |
| 28 Aug | 968.90 | 59.2 | 2.85 | 7,500 | 4,375 | 26,250 |
| 27 Aug | 968.80 | 56.35 | 5.35 | 6,875 | 0 | 15,000 |
| 26 Aug | 985.60 | 51 | -14.00 | 4,375 | 2,500 | 14,375 |
| 23 Aug | 959.85 | 65 | -0.40 | 5,625 | 1,875 | 8,125 |
| 22 Aug | 965.75 | 65.4 | -21.10 | 2,500 | 0 | 3,750 |
| 21 Aug | 957.60 | 86.5 | 0.00 | 0 | 625 | 0 |
| 20 Aug | 949.65 | 86.5 | 1.30 | 625 | 0 | 3,125 |
| 19 Aug | 953.75 | 85.2 | 3,125 | 625 | 625 | |
For Jindal Steel & Power Ltd - strike price 1020 expiring on 26SEP2024
Delta for 1020 PE is -
Historical price for 1020 PE is as follows
On 16 Sept JINDALSTEL was trading at 1043.10. The strike last trading price was 9.85, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 539375
On 13 Sept JINDALSTEL was trading at 1031.10. The strike last trading price was 16.05, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 336250 which increased total open position to 435000
On 12 Sept JINDALSTEL was trading at 1004.65. The strike last trading price was 27.05, which was -31.55 lower than the previous day. The implied volatity was -, the open interest changed by 70625 which increased total open position to 98750
On 11 Sept JINDALSTEL was trading at 966.90. The strike last trading price was 58.6, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 28125
On 10 Sept JINDALSTEL was trading at 962.00. The strike last trading price was 54.1, which was -23.90 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 26875
On 9 Sept JINDALSTEL was trading at 945.80. The strike last trading price was 78, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 28125
On 6 Sept JINDALSTEL was trading at 953.95. The strike last trading price was 81, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 29375
On 5 Sept JINDALSTEL was trading at 950.50. The strike last trading price was 73.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 0
On 4 Sept JINDALSTEL was trading at 945.60. The strike last trading price was 73.7, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30625
On 3 Sept JINDALSTEL was trading at 948.25. The strike last trading price was 70.1, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31250
On 2 Sept JINDALSTEL was trading at 965.35. The strike last trading price was 63.25, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 32500
On 30 Aug JINDALSTEL was trading at 970.40. The strike last trading price was 60.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 32500
On 29 Aug JINDALSTEL was trading at 960.50. The strike last trading price was 60.95, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 28750
On 28 Aug JINDALSTEL was trading at 968.90. The strike last trading price was 59.2, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 26250
On 27 Aug JINDALSTEL was trading at 968.80. The strike last trading price was 56.35, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 26 Aug JINDALSTEL was trading at 985.60. The strike last trading price was 51, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 14375
On 23 Aug JINDALSTEL was trading at 959.85. The strike last trading price was 65, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 8125
On 22 Aug JINDALSTEL was trading at 965.75. The strike last trading price was 65.4, which was -21.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 21 Aug JINDALSTEL was trading at 957.60. The strike last trading price was 86.5, 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 20 Aug JINDALSTEL was trading at 949.65. The strike last trading price was 86.5, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3125
On 19 Aug JINDALSTEL was trading at 953.75. The strike last trading price was 85.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 625