JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
16 Sep 2024 04:12 PM IST
| JINDALSTEL 1120 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1043.10 | 3.25 | -0.35 | 7,53,750 | 66,875 | 2,58,750 | ||||
| 13 Sept | 1031.10 | 3.6 | 1.75 | 8,64,375 | 58,750 | 1,91,250 | ||||
| 12 Sept | 1004.65 | 1.85 | 1.40 | 3,02,500 | 73,750 | 1,43,750 | ||||
| 11 Sept | 966.90 | 0.45 | 0.10 | 10,000 | -1,250 | 70,625 | ||||
| 10 Sept | 962.00 | 0.35 | -0.05 | 62,500 | -2,500 | 71,875 | ||||
|
|
||||||||||
| 9 Sept | 945.80 | 0.4 | -0.25 | 17,500 | -1,875 | 75,625 | ||||
| 6 Sept | 953.95 | 0.65 | 0.00 | 29,375 | 5,000 | 77,500 | ||||
| 5 Sept | 950.50 | 0.65 | 0.00 | 20,000 | -11,875 | 73,125 | ||||
| 4 Sept | 945.60 | 0.65 | -0.20 | 15,625 | -3,125 | 86,250 | ||||
| 3 Sept | 948.25 | 0.85 | -0.45 | 93,750 | 16,875 | 89,375 | ||||
| 2 Sept | 965.35 | 1.3 | -0.30 | 1,03,125 | 39,375 | 72,500 | ||||
| 30 Aug | 970.40 | 1.6 | 0.00 | 1,15,625 | 25,625 | 33,125 | ||||
| 29 Aug | 960.50 | 1.6 | -1.90 | 5,000 | 1,875 | 7,500 | ||||
| 28 Aug | 968.90 | 3.5 | 0.00 | 0 | 625 | 0 | ||||
| 27 Aug | 968.80 | 3.5 | -1.45 | 625 | 0 | 5,000 | ||||
| 26 Aug | 985.60 | 4.95 | 4.95 | 6,875 | 3,750 | 4,375 | ||||
| 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 1120 expiring on 26SEP2024
Delta for 1120 CE is -
Historical price for 1120 CE is as follows
On 16 Sept JINDALSTEL was trading at 1043.10. The strike last trading price was 3.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 66875 which increased total open position to 258750
On 13 Sept JINDALSTEL was trading at 1031.10. The strike last trading price was 3.6, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 58750 which increased total open position to 191250
On 12 Sept JINDALSTEL was trading at 1004.65. The strike last trading price was 1.85, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 73750 which increased total open position to 143750
On 11 Sept JINDALSTEL was trading at 966.90. The strike last trading price was 0.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 70625
On 10 Sept JINDALSTEL was trading at 962.00. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 71875
On 9 Sept JINDALSTEL was trading at 945.80. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -1875 which decreased total open position to 75625
On 6 Sept JINDALSTEL was trading at 953.95. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 77500
On 5 Sept JINDALSTEL was trading at 950.50. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -11875 which decreased total open position to 73125
On 4 Sept JINDALSTEL was trading at 945.60. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -3125 which decreased total open position to 86250
On 3 Sept JINDALSTEL was trading at 948.25. The strike last trading price was 0.85, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 16875 which increased total open position to 89375
On 2 Sept JINDALSTEL was trading at 965.35. The strike last trading price was 1.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 39375 which increased total open position to 72500
On 30 Aug JINDALSTEL was trading at 970.40. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25625 which increased total open position to 33125
On 29 Aug JINDALSTEL was trading at 960.50. The strike last trading price was 1.6, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 7500
On 28 Aug JINDALSTEL was trading at 968.90. The strike last trading price was 3.5, 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 27 Aug JINDALSTEL was trading at 968.80. The strike last trading price was 3.5, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 26 Aug JINDALSTEL was trading at 985.60. The strike last trading price was 4.95, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 4375
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
| JINDALSTEL 1120 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1043.10 | 79.1 | -11.65 | 78,125 | 56,250 | 1,08,125 |
| 13 Sept | 1031.10 | 90.75 | -49.25 | 51,875 | 46,250 | 51,875 |
| 12 Sept | 1004.65 | 140 | -10.50 | 1,250 | 0 | 6,250 |
| 11 Sept | 966.90 | 150.5 | 0.00 | 0 | 625 | 0 |
| 10 Sept | 962.00 | 150.5 | -22.50 | 1,250 | 0 | 5,625 |
| 9 Sept | 945.80 | 173 | 13.00 | 625 | 0 | 5,625 |
| 6 Sept | 953.95 | 160 | 11.10 | 625 | 0 | 5,625 |
| 5 Sept | 950.50 | 148.9 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 945.60 | 148.9 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 948.25 | 148.9 | 0.00 | 0 | 625 | 0 |
| 2 Sept | 965.35 | 148.9 | 3.95 | 625 | 0 | 5,000 |
| 30 Aug | 970.40 | 144.95 | -9.05 | 625 | 0 | 5,000 |
| 29 Aug | 960.50 | 154 | 9.00 | 3,125 | 1,875 | 4,375 |
| 28 Aug | 968.90 | 145 | 0.00 | 0 | -1,250 | 0 |
| 27 Aug | 968.80 | 145 | 13.00 | 1,250 | 0 | 3,750 |
| 26 Aug | 985.60 | 132 | 132.00 | 2,500 | 1,250 | 3,125 |
| 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 1120 expiring on 26SEP2024
Delta for 1120 PE is -
Historical price for 1120 PE is as follows
On 16 Sept JINDALSTEL was trading at 1043.10. The strike last trading price was 79.1, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 56250 which increased total open position to 108125
On 13 Sept JINDALSTEL was trading at 1031.10. The strike last trading price was 90.75, which was -49.25 lower than the previous day. The implied volatity was -, the open interest changed by 46250 which increased total open position to 51875
On 12 Sept JINDALSTEL was trading at 1004.65. The strike last trading price was 140, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6250
On 11 Sept JINDALSTEL was trading at 966.90. The strike last trading price was 150.5, 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 10 Sept JINDALSTEL was trading at 962.00. The strike last trading price was 150.5, which was -22.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5625
On 9 Sept JINDALSTEL was trading at 945.80. The strike last trading price was 173, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5625
On 6 Sept JINDALSTEL was trading at 953.95. The strike last trading price was 160, which was 11.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5625
On 5 Sept JINDALSTEL was trading at 950.50. The strike last trading price was 148.9, 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 Sept JINDALSTEL was trading at 945.60. The strike last trading price was 148.9, 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 Sept JINDALSTEL was trading at 948.25. The strike last trading price was 148.9, 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 2 Sept JINDALSTEL was trading at 965.35. The strike last trading price was 148.9, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 30 Aug JINDALSTEL was trading at 970.40. The strike last trading price was 144.95, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 29 Aug JINDALSTEL was trading at 960.50. The strike last trading price was 154, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 4375
On 28 Aug JINDALSTEL was trading at 968.90. The strike last trading price was 145, 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 0
On 27 Aug JINDALSTEL was trading at 968.80. The strike last trading price was 145, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 26 Aug JINDALSTEL was trading at 985.60. The strike last trading price was 132, which was 132.00 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 3125
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