JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
16 Sep 2024 04:12 PM IST
| JINDALSTEL 1080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1043.10 | 8.4 | 0.00 | 34,71,875 | -49,375 | 12,24,375 | ||||
| 13 Sept | 1031.10 | 8.4 | 4.20 | 45,25,625 | 8,81,250 | 12,42,500 | ||||
| 12 Sept | 1004.65 | 4.2 | 3.05 | 8,23,750 | 23,750 | 3,61,250 | ||||
| 11 Sept | 966.90 | 1.15 | 0.15 | 1,05,000 | 14,375 | 3,38,750 | ||||
| 10 Sept | 962.00 | 1 | 0.00 | 1,90,625 | 23,125 | 3,24,375 | ||||
| 9 Sept | 945.80 | 1 | -0.50 | 1,89,375 | -45,000 | 3,03,125 | ||||
| 6 Sept | 953.95 | 1.5 | -0.05 | 2,85,625 | 35,000 | 3,41,875 | ||||
| 5 Sept | 950.50 | 1.55 | 0.00 | 50,000 | -1,250 | 3,10,000 | ||||
| 4 Sept | 945.60 | 1.55 | -0.15 | 1,43,125 | 10,000 | 3,10,625 | ||||
| 3 Sept | 948.25 | 1.7 | -1.00 | 1,75,000 | 13,125 | 3,01,875 | ||||
| 2 Sept | 965.35 | 2.7 | -0.90 | 3,23,750 | 87,500 | 2,88,125 | ||||
| 30 Aug | 970.40 | 3.6 | -0.25 | 4,94,375 | 1,38,125 | 2,00,000 | ||||
| 29 Aug | 960.50 | 3.85 | -0.95 | 93,125 | 37,500 | 63,125 | ||||
| 28 Aug | 968.90 | 4.8 | -0.10 | 16,250 | -625 | 25,625 | ||||
| 27 Aug | 968.80 | 4.9 | -3.45 | 36,250 | 12,500 | 25,625 | ||||
| 26 Aug | 985.60 | 8.35 | -74.00 | 16,250 | 14,375 | 14,375 | ||||
|
|
||||||||||
| 25 Jul | 937.80 | 82.35 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 972.45 | 82.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 952.80 | 82.35 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 952.60 | 82.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 946.35 | 82.35 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 989.95 | 82.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 1010.05 | 82.35 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 1008.50 | 82.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 1013.90 | 82.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 1014.55 | 82.35 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 1007.85 | 82.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 1021.85 | 82.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 1025.95 | 82.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 1050.50 | 82.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 1055.45 | 82.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 1050.30 | 82.35 | 82.35 | 0 | 0 | 0 | ||||
| 2 Jul | 1045.10 | 0 | 0 | 0 | 0 | |||||
For Jindal Steel & Power Ltd - strike price 1080 expiring on 26SEP2024
Delta for 1080 CE is -
Historical price for 1080 CE is as follows
On 16 Sept JINDALSTEL was trading at 1043.10. The strike last trading price was 8.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -49375 which decreased total open position to 1224375
On 13 Sept JINDALSTEL was trading at 1031.10. The strike last trading price was 8.4, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 881250 which increased total open position to 1242500
On 12 Sept JINDALSTEL was trading at 1004.65. The strike last trading price was 4.2, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 361250
On 11 Sept JINDALSTEL was trading at 966.90. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 14375 which increased total open position to 338750
On 10 Sept JINDALSTEL was trading at 962.00. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 23125 which increased total open position to 324375
On 9 Sept JINDALSTEL was trading at 945.80. The strike last trading price was 1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 303125
On 6 Sept JINDALSTEL was trading at 953.95. The strike last trading price was 1.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 341875
On 5 Sept JINDALSTEL was trading at 950.50. The strike last trading price was 1.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 310000
On 4 Sept JINDALSTEL was trading at 945.60. The strike last trading price was 1.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 310625
On 3 Sept JINDALSTEL was trading at 948.25. The strike last trading price was 1.7, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 301875
On 2 Sept JINDALSTEL was trading at 965.35. The strike last trading price was 2.7, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 87500 which increased total open position to 288125
On 30 Aug JINDALSTEL was trading at 970.40. The strike last trading price was 3.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 138125 which increased total open position to 200000
On 29 Aug JINDALSTEL was trading at 960.50. The strike last trading price was 3.85, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 63125
On 28 Aug JINDALSTEL was trading at 968.90. The strike last trading price was 4.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 25625
On 27 Aug JINDALSTEL was trading at 968.80. The strike last trading price was 4.9, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 25625
On 26 Aug JINDALSTEL was trading at 985.60. The strike last trading price was 8.35, which was -74.00 lower than the previous day. The implied volatity was -, the open interest changed by 14375 which increased total open position to 14375
On 25 Jul JINDALSTEL was trading at 937.80. The strike last trading price was 82.35, 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 82.35, 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 82.35, 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 82.35, 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 82.35, 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 82.35, 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 82.35, 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 82.35, 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 82.35, 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 82.35, 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 82.35, 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 82.35, 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 82.35, 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 82.35, 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 82.35, 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 82.35, which was 82.35 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 1080 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1043.10 | 43.45 | -12.35 | 68,125 | -10,625 | 65,000 |
| 13 Sept | 1031.10 | 55.8 | -17.20 | 2,60,625 | 20,000 | 70,625 |
| 12 Sept | 1004.65 | 73 | -34.20 | 26,250 | 0 | 50,625 |
| 11 Sept | 966.90 | 107.2 | 0.00 | 0 | -5,000 | 0 |
| 10 Sept | 962.00 | 107.2 | -8.80 | 6,250 | -5,000 | 50,625 |
| 9 Sept | 945.80 | 116 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 953.95 | 116 | -13.20 | 1,250 | 0 | 55,625 |
| 5 Sept | 950.50 | 129.2 | 0.00 | 0 | -625 | 0 |
| 4 Sept | 945.60 | 129.2 | 22.35 | 1,250 | 0 | 56,250 |
| 3 Sept | 948.25 | 106.85 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 965.35 | 106.85 | 0.00 | 0 | 625 | 0 |
| 30 Aug | 970.40 | 106.85 | -6.90 | 10,000 | 0 | 55,625 |
| 29 Aug | 960.50 | 113.75 | 11.75 | 67,500 | 52,500 | 54,375 |
| 28 Aug | 968.90 | 102 | 0.00 | 0 | 625 | 0 |
| 27 Aug | 968.80 | 102 | -13.00 | 625 | 0 | 1,250 |
| 26 Aug | 985.60 | 115 | 115.00 | 0 | 1,250 | 0 |
| 25 Jul | 937.80 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 972.45 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 952.80 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 952.60 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 946.35 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 989.95 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 1010.05 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 1008.50 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 1013.90 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 1014.55 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 1007.85 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 1021.85 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 1025.95 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 1050.50 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 1055.45 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 1050.30 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 1045.10 | 0 | 0 | 0 | 0 | |
For Jindal Steel & Power Ltd - strike price 1080 expiring on 26SEP2024
Delta for 1080 PE is -
Historical price for 1080 PE is as follows
On 16 Sept JINDALSTEL was trading at 1043.10. The strike last trading price was 43.45, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by -10625 which decreased total open position to 65000
On 13 Sept JINDALSTEL was trading at 1031.10. The strike last trading price was 55.8, which was -17.20 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 70625
On 12 Sept JINDALSTEL was trading at 1004.65. The strike last trading price was 73, which was -34.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50625
On 11 Sept JINDALSTEL was trading at 966.90. The strike last trading price was 107.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 0
On 10 Sept JINDALSTEL was trading at 962.00. The strike last trading price was 107.2, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 50625
On 9 Sept JINDALSTEL was trading at 945.80. The strike last trading price was 116, 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 6 Sept JINDALSTEL was trading at 953.95. The strike last trading price was 116, which was -13.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55625
On 5 Sept JINDALSTEL was trading at 950.50. The strike last trading price was 129.2, 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 129.2, which was 22.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56250
On 3 Sept JINDALSTEL was trading at 948.25. The strike last trading price was 106.85, 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 106.85, 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 30 Aug JINDALSTEL was trading at 970.40. The strike last trading price was 106.85, 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 55625
On 29 Aug JINDALSTEL was trading at 960.50. The strike last trading price was 113.75, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 54375
On 28 Aug JINDALSTEL was trading at 968.90. The strike last trading price was 102, 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 27 Aug JINDALSTEL was trading at 968.80. The strike last trading price was 102, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 26 Aug JINDALSTEL was trading at 985.60. The strike last trading price was 115, which was 115.00 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 0
On 25 Jul JINDALSTEL was trading at 937.80. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 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