JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
16 Sep 2024 04:12 PM IST
| JINDALSTEL 1040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1043.10 | 21.3 | 3.15 | 35,42,500 | 1,58,125 | 6,11,875 | ||||
| 13 Sept | 1031.10 | 18.15 | 7.15 | 61,65,625 | 93,125 | 4,63,125 | ||||
| 12 Sept | 1004.65 | 11 | 7.55 | 17,91,250 | 55,625 | 3,92,500 | ||||
| 11 Sept | 966.90 | 3.45 | 0.15 | 4,00,625 | 1,875 | 3,46,875 | ||||
| 10 Sept | 962.00 | 3.3 | 0.40 | 4,05,000 | -625 | 3,44,375 | ||||
| 9 Sept | 945.80 | 2.9 | -0.90 | 3,29,375 | 15,000 | 3,45,000 | ||||
| 6 Sept | 953.95 | 3.8 | -0.05 | 5,26,250 | -20,000 | 3,29,375 | ||||
| 5 Sept | 950.50 | 3.85 | 0.10 | 1,71,250 | 7,500 | 3,49,375 | ||||
| 4 Sept | 945.60 | 3.75 | -0.65 | 4,19,375 | 1,250 | 3,43,125 | ||||
|
|
||||||||||
| 3 Sept | 948.25 | 4.4 | -2.30 | 3,00,625 | 40,000 | 3,40,000 | ||||
| 2 Sept | 965.35 | 6.7 | -1.65 | 4,41,250 | 51,875 | 3,00,000 | ||||
| 30 Aug | 970.40 | 8.35 | 0.15 | 7,43,750 | 1,25,625 | 2,45,625 | ||||
| 29 Aug | 960.50 | 8.2 | -1.35 | 51,250 | 16,875 | 1,21,250 | ||||
| 28 Aug | 968.90 | 9.55 | -0.50 | 31,250 | -6,250 | 1,04,375 | ||||
| 27 Aug | 968.80 | 10.05 | -5.15 | 1,02,500 | 33,125 | 1,11,250 | ||||
| 26 Aug | 985.60 | 15.2 | 3.30 | 91,875 | 33,125 | 77,500 | ||||
| 23 Aug | 959.85 | 11.9 | -1.65 | 50,625 | 28,125 | 45,000 | ||||
| 22 Aug | 965.75 | 13.55 | 4.55 | 29,375 | 15,000 | 16,250 | ||||
| 21 Aug | 957.60 | 9 | -91.80 | 1,250 | 625 | 625 | ||||
| 20 Aug | 949.65 | 100.8 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 937.80 | 100.8 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 972.45 | 100.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 952.80 | 100.8 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 952.60 | 100.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 946.35 | 100.8 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 989.95 | 100.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 1010.05 | 100.8 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 1008.50 | 100.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 1013.90 | 100.8 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 1014.55 | 100.8 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 1007.85 | 100.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 1021.85 | 100.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 1025.95 | 100.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 1050.50 | 100.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 1055.45 | 100.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 1050.30 | 100.8 | 100.80 | 0 | 0 | 0 | ||||
| 2 Jul | 1045.10 | 0 | 0 | 0 | 0 | |||||
For Jindal Steel & Power Ltd - strike price 1040 expiring on 26SEP2024
Delta for 1040 CE is -
Historical price for 1040 CE is as follows
On 16 Sept JINDALSTEL was trading at 1043.10. The strike last trading price was 21.3, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 158125 which increased total open position to 611875
On 13 Sept JINDALSTEL was trading at 1031.10. The strike last trading price was 18.15, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 93125 which increased total open position to 463125
On 12 Sept JINDALSTEL was trading at 1004.65. The strike last trading price was 11, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 55625 which increased total open position to 392500
On 11 Sept JINDALSTEL was trading at 966.90. The strike last trading price was 3.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 346875
On 10 Sept JINDALSTEL was trading at 962.00. The strike last trading price was 3.3, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 344375
On 9 Sept JINDALSTEL was trading at 945.80. The strike last trading price was 2.9, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 345000
On 6 Sept JINDALSTEL was trading at 953.95. The strike last trading price was 3.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 329375
On 5 Sept JINDALSTEL was trading at 950.50. The strike last trading price was 3.85, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 349375
On 4 Sept JINDALSTEL was trading at 945.60. The strike last trading price was 3.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 343125
On 3 Sept JINDALSTEL was trading at 948.25. The strike last trading price was 4.4, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 340000
On 2 Sept JINDALSTEL was trading at 965.35. The strike last trading price was 6.7, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 51875 which increased total open position to 300000
On 30 Aug JINDALSTEL was trading at 970.40. The strike last trading price was 8.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 125625 which increased total open position to 245625
On 29 Aug JINDALSTEL was trading at 960.50. The strike last trading price was 8.2, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 16875 which increased total open position to 121250
On 28 Aug JINDALSTEL was trading at 968.90. The strike last trading price was 9.55, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -6250 which decreased total open position to 104375
On 27 Aug JINDALSTEL was trading at 968.80. The strike last trading price was 10.05, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 33125 which increased total open position to 111250
On 26 Aug JINDALSTEL was trading at 985.60. The strike last trading price was 15.2, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 33125 which increased total open position to 77500
On 23 Aug JINDALSTEL was trading at 959.85. The strike last trading price was 11.9, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 28125 which increased total open position to 45000
On 22 Aug JINDALSTEL was trading at 965.75. The strike last trading price was 13.55, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 16250
On 21 Aug JINDALSTEL was trading at 957.60. The strike last trading price was 9, which was -91.80 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 625
On 20 Aug JINDALSTEL was trading at 949.65. 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 0 which decreased total open position to 0
On 25 Jul JINDALSTEL was trading at 937.80. 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 0 which decreased total open position to 0
On 24 Jul JINDALSTEL was trading at 972.45. 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 0 which decreased total open position to 0
On 23 Jul JINDALSTEL was trading at 952.80. 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 0 which decreased total open position to 0
On 22 Jul JINDALSTEL was trading at 952.60. 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 0 which decreased total open position to 0
On 19 Jul JINDALSTEL was trading at 946.35. 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 0 which decreased total open position to 0
On 18 Jul JINDALSTEL was trading at 989.95. 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 0 which decreased total open position to 0
On 16 Jul JINDALSTEL was trading at 1010.05. 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 0 which decreased total open position to 0
On 15 Jul JINDALSTEL was trading at 1008.50. 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 0 which decreased total open position to 0
On 12 Jul JINDALSTEL was trading at 1013.90. 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 0 which decreased total open position to 0
On 11 Jul JINDALSTEL was trading at 1014.55. 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 0 which decreased total open position to 0
On 10 Jul JINDALSTEL was trading at 1007.85. 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 0 which decreased total open position to 0
On 9 Jul JINDALSTEL was trading at 1021.85. 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 0 which decreased total open position to 0
On 8 Jul JINDALSTEL was trading at 1025.95. 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 0 which decreased total open position to 0
On 5 Jul JINDALSTEL was trading at 1050.50. 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 0 which decreased total open position to 0
On 4 Jul JINDALSTEL was trading at 1055.45. 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 0 which decreased total open position to 0
On 3 Jul JINDALSTEL was trading at 1050.30. The strike last trading price was 100.8, which was 100.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul JINDALSTEL was trading at 1045.10. The strike last trading price was 0, 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 1040 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1043.10 | 18 | -8.65 | 14,74,375 | 1,40,625 | 4,55,625 |
| 13 Sept | 1031.10 | 26.65 | -14.05 | 18,09,375 | 2,78,750 | 3,15,000 |
| 12 Sept | 1004.65 | 40.7 | -35.55 | 1,07,500 | 18,750 | 35,625 |
| 11 Sept | 966.90 | 76.25 | 7.15 | 5,000 | -1,250 | 16,250 |
| 10 Sept | 962.00 | 69.1 | -22.65 | 2,500 | 0 | 18,125 |
| 9 Sept | 945.80 | 91.75 | 12.55 | 1,875 | 0 | 17,500 |
| 6 Sept | 953.95 | 79.2 | -4.30 | 1,250 | 0 | 16,875 |
| 5 Sept | 950.50 | 83.5 | -6.90 | 625 | 0 | 16,250 |
| 4 Sept | 945.60 | 90.4 | 17.30 | 9,375 | 1,875 | 16,875 |
| 3 Sept | 948.25 | 73.1 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 965.35 | 73.1 | 0.00 | 0 | 1,875 | 0 |
| 30 Aug | 970.40 | 73.1 | -3.75 | 2,500 | 1,250 | 14,375 |
| 29 Aug | 960.50 | 76.85 | -0.75 | 8,125 | 3,125 | 13,125 |
| 28 Aug | 968.90 | 77.6 | 2.60 | 4,375 | 625 | 6,250 |
| 27 Aug | 968.80 | 75 | 0.30 | 6,875 | 5,625 | 5,625 |
| 26 Aug | 985.60 | 74.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 959.85 | 74.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 965.75 | 74.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 957.60 | 74.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 949.65 | 74.7 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 937.80 | 74.7 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 972.45 | 74.7 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 952.80 | 74.7 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 952.60 | 74.7 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 946.35 | 74.7 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 989.95 | 74.7 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 1010.05 | 74.7 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 1008.50 | 74.7 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 1013.90 | 74.7 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 1014.55 | 74.7 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 1007.85 | 74.7 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 1021.85 | 74.7 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 1025.95 | 74.7 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 1050.50 | 74.7 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 1055.45 | 74.7 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 1050.30 | 74.7 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 1045.10 | 74.7 | 0 | 0 | 0 | |
For Jindal Steel & Power Ltd - strike price 1040 expiring on 26SEP2024
Delta for 1040 PE is -
Historical price for 1040 PE is as follows
On 16 Sept JINDALSTEL was trading at 1043.10. The strike last trading price was 18, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 140625 which increased total open position to 455625
On 13 Sept JINDALSTEL was trading at 1031.10. The strike last trading price was 26.65, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by 278750 which increased total open position to 315000
On 12 Sept JINDALSTEL was trading at 1004.65. The strike last trading price was 40.7, which was -35.55 lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 35625
On 11 Sept JINDALSTEL was trading at 966.90. The strike last trading price was 76.25, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 16250
On 10 Sept JINDALSTEL was trading at 962.00. The strike last trading price was 69.1, which was -22.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18125
On 9 Sept JINDALSTEL was trading at 945.80. The strike last trading price was 91.75, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17500
On 6 Sept JINDALSTEL was trading at 953.95. The strike last trading price was 79.2, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16875
On 5 Sept JINDALSTEL was trading at 950.50. The strike last trading price was 83.5, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16250
On 4 Sept JINDALSTEL was trading at 945.60. The strike last trading price was 90.4, which was 17.30 higher than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 16875
On 3 Sept JINDALSTEL was trading at 948.25. The strike last trading price was 73.1, 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 2 Sept JINDALSTEL was trading at 965.35. The strike last trading price was 73.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 0
On 30 Aug JINDALSTEL was trading at 970.40. The strike last trading price was 73.1, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 14375
On 29 Aug JINDALSTEL was trading at 960.50. The strike last trading price was 76.85, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 13125
On 28 Aug JINDALSTEL was trading at 968.90. The strike last trading price was 77.6, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 6250
On 27 Aug JINDALSTEL was trading at 968.80. The strike last trading price was 75, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 5625
On 26 Aug JINDALSTEL was trading at 985.60. The strike last trading price was 74.7, 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 23 Aug JINDALSTEL was trading at 959.85. The strike last trading price was 74.7, 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 22 Aug JINDALSTEL was trading at 965.75. The strike last trading price was 74.7, 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 21 Aug JINDALSTEL was trading at 957.60. The strike last trading price was 74.7, 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 20 Aug JINDALSTEL was trading at 949.65. The strike last trading price was 74.7, 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 25 Jul JINDALSTEL was trading at 937.80. The strike last trading price was 74.7, 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 24 Jul JINDALSTEL was trading at 972.45. The strike last trading price was 74.7, 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 23 Jul JINDALSTEL was trading at 952.80. The strike last trading price was 74.7, 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 22 Jul JINDALSTEL was trading at 952.60. The strike last trading price was 74.7, 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 19 Jul JINDALSTEL was trading at 946.35. The strike last trading price was 74.7, 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 18 Jul JINDALSTEL was trading at 989.95. The strike last trading price was 74.7, 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 16 Jul JINDALSTEL was trading at 1010.05. The strike last trading price was 74.7, 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 15 Jul JINDALSTEL was trading at 1008.50. The strike last trading price was 74.7, 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 Jul JINDALSTEL was trading at 1013.90. The strike last trading price was 74.7, 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 11 Jul JINDALSTEL was trading at 1014.55. The strike last trading price was 74.7, 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 Jul JINDALSTEL was trading at 1007.85. The strike last trading price was 74.7, 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 9 Jul JINDALSTEL was trading at 1021.85. The strike last trading price was 74.7, 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 8 Jul JINDALSTEL was trading at 1025.95. The strike last trading price was 74.7, 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 5 Jul JINDALSTEL was trading at 1050.50. The strike last trading price was 74.7, 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 4 Jul JINDALSTEL was trading at 1055.45. The strike last trading price was 74.7, 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 3 Jul JINDALSTEL was trading at 1050.30. The strike last trading price was 74.7, 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 2 Jul JINDALSTEL was trading at 1045.10. The strike last trading price was 74.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0