JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
18 Oct 2024 11:33 AM IST
| JINDALSTEL 1140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 954.95 | 0.7 | 0.30 | 3,125 | 0 | 1,51,875 | ||||
| 17 Oct | 930.00 | 0.4 | -0.30 | 37,500 | -25,625 | 1,52,500 | ||||
| 16 Oct | 960.25 | 0.7 | -0.35 | 37,500 | -3,125 | 1,78,125 | ||||
| 15 Oct | 968.70 | 1.05 | -0.40 | 96,875 | -17,500 | 1,81,875 | ||||
| 14 Oct | 993.15 | 1.45 | -0.70 | 36,250 | -7,500 | 1,99,375 | ||||
| 11 Oct | 1005.85 | 2.15 | 0.45 | 85,000 | 10,000 | 2,08,750 | ||||
| 10 Oct | 990.75 | 1.7 | -0.30 | 61,250 | 6,875 | 2,01,250 | ||||
| 9 Oct | 999.50 | 2 | -0.05 | 1,40,625 | -4,375 | 1,95,625 | ||||
| 8 Oct | 982.90 | 2.05 | -0.85 | 1,70,000 | 15,000 | 2,03,750 | ||||
| 7 Oct | 1000.60 | 2.9 | -2.55 | 5,30,625 | -96,250 | 1,88,125 | ||||
| 4 Oct | 1021.10 | 5.45 | -4.45 | 5,41,875 | 18,750 | 2,94,375 | ||||
| 3 Oct | 1051.05 | 9.9 | 1.20 | 8,26,875 | 31,875 | 2,76,250 | ||||
| 1 Oct | 1035.35 | 8.7 | -1.10 | 2,85,625 | -5,625 | 2,44,375 | ||||
| 30 Sept | 1039.65 | 9.8 | 2.05 | 6,96,250 | 17,500 | 2,51,250 | ||||
| 27 Sept | 1028.05 | 7.75 | -2.15 | 2,73,125 | 38,125 | 2,31,250 | ||||
| 26 Sept | 1028.25 | 9.9 | -0.35 | 3,66,250 | 36,875 | 1,93,125 | ||||
| 25 Sept | 1020.80 | 10.25 | -2.30 | 2,20,625 | 90,625 | 1,55,000 | ||||
| 24 Sept | 1041.55 | 12.55 | 4.95 | 1,51,875 | 47,500 | 64,375 | ||||
| 23 Sept | 1021.35 | 7.6 | 0.20 | 25,625 | 12,500 | 16,875 | ||||
|
|
||||||||||
| 20 Sept | 1009.40 | 7.4 | 0.25 | 45,000 | 15,000 | 18,125 | ||||
| 19 Sept | 1002.80 | 7.15 | -4.15 | 3,125 | 0 | 2,500 | ||||
| 18 Sept | 1024.85 | 11.3 | -5.30 | 2,500 | 1,875 | 1,875 | ||||
| 17 Sept | 1052.75 | 16.6 | 0 | 0 | 0 | |||||
For Jindal Steel & Power Ltd - strike price 1140 expiring on 31OCT2024
Delta for 1140 CE is -
Historical price for 1140 CE is as follows
On 18 Oct JINDALSTEL was trading at 954.95. The strike last trading price was 0.7, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 151875
On 17 Oct JINDALSTEL was trading at 930.00. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -25625 which decreased total open position to 152500
On 16 Oct JINDALSTEL was trading at 960.25. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -3125 which decreased total open position to 178125
On 15 Oct JINDALSTEL was trading at 968.70. The strike last trading price was 1.05, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 181875
On 14 Oct JINDALSTEL was trading at 993.15. The strike last trading price was 1.45, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 199375
On 11 Oct JINDALSTEL was trading at 1005.85. The strike last trading price was 2.15, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 208750
On 10 Oct JINDALSTEL was trading at 990.75. The strike last trading price was 1.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 201250
On 9 Oct JINDALSTEL was trading at 999.50. The strike last trading price was 2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 195625
On 8 Oct JINDALSTEL was trading at 982.90. The strike last trading price was 2.05, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 203750
On 7 Oct JINDALSTEL was trading at 1000.60. The strike last trading price was 2.9, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -96250 which decreased total open position to 188125
On 4 Oct JINDALSTEL was trading at 1021.10. The strike last trading price was 5.45, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 294375
On 3 Oct JINDALSTEL was trading at 1051.05. The strike last trading price was 9.9, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 31875 which increased total open position to 276250
On 1 Oct JINDALSTEL was trading at 1035.35. The strike last trading price was 8.7, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -5625 which decreased total open position to 244375
On 30 Sept JINDALSTEL was trading at 1039.65. The strike last trading price was 9.8, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 251250
On 27 Sept JINDALSTEL was trading at 1028.05. The strike last trading price was 7.75, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 38125 which increased total open position to 231250
On 26 Sept JINDALSTEL was trading at 1028.25. The strike last trading price was 9.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 36875 which increased total open position to 193125
On 25 Sept JINDALSTEL was trading at 1020.80. The strike last trading price was 10.25, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 90625 which increased total open position to 155000
On 24 Sept JINDALSTEL was trading at 1041.55. The strike last trading price was 12.55, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 47500 which increased total open position to 64375
On 23 Sept JINDALSTEL was trading at 1021.35. The strike last trading price was 7.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 16875
On 20 Sept JINDALSTEL was trading at 1009.40. The strike last trading price was 7.4, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 18125
On 19 Sept JINDALSTEL was trading at 1002.80. The strike last trading price was 7.15, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 18 Sept JINDALSTEL was trading at 1024.85. The strike last trading price was 11.3, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 1875
On 17 Sept JINDALSTEL was trading at 1052.75. The strike last trading price was 16.6, 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 1140 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 954.95 | 92.95 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 930.00 | 92.95 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 960.25 | 92.95 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 968.70 | 92.95 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 993.15 | 92.95 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 1005.85 | 92.95 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 990.75 | 92.95 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 999.50 | 92.95 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 982.90 | 92.95 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 1000.60 | 92.95 | 0.00 | 0 | -1,250 | 0 |
| 4 Oct | 1021.10 | 92.95 | 0.05 | 3,125 | -1,250 | 11,250 |
| 3 Oct | 1051.05 | 92.9 | -11.45 | 18,750 | 6,250 | 13,125 |
| 1 Oct | 1035.35 | 104.35 | 7.95 | 3,750 | -1,250 | 5,000 |
| 30 Sept | 1039.65 | 96.4 | -24.30 | 5,000 | 3,125 | 5,000 |
| 27 Sept | 1028.05 | 120.7 | -4.30 | 625 | 0 | 1,875 |
| 26 Sept | 1028.25 | 125 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 1020.80 | 125 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 1041.55 | 125 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 1021.35 | 125 | 0.00 | 0 | 1,875 | 0 |
| 20 Sept | 1009.40 | 125 | -56.85 | 1,875 | 0 | 0 |
| 19 Sept | 1002.80 | 181.85 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 1024.85 | 181.85 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1052.75 | 181.85 | 0 | 0 | 0 | |
For Jindal Steel & Power Ltd - strike price 1140 expiring on 31OCT2024
Delta for 1140 PE is -
Historical price for 1140 PE is as follows
On 18 Oct JINDALSTEL was trading at 954.95. The strike last trading price was 92.95, 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 17 Oct JINDALSTEL was trading at 930.00. The strike last trading price was 92.95, 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 Oct JINDALSTEL was trading at 960.25. The strike last trading price was 92.95, 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 Oct JINDALSTEL was trading at 968.70. The strike last trading price was 92.95, 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 14 Oct JINDALSTEL was trading at 993.15. The strike last trading price was 92.95, 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 Oct JINDALSTEL was trading at 1005.85. The strike last trading price was 92.95, 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 Oct JINDALSTEL was trading at 990.75. The strike last trading price was 92.95, 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 Oct JINDALSTEL was trading at 999.50. The strike last trading price was 92.95, 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 Oct JINDALSTEL was trading at 982.90. The strike last trading price was 92.95, 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 7 Oct JINDALSTEL was trading at 1000.60. The strike last trading price was 92.95, 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 4 Oct JINDALSTEL was trading at 1021.10. The strike last trading price was 92.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 11250
On 3 Oct JINDALSTEL was trading at 1051.05. The strike last trading price was 92.9, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 13125
On 1 Oct JINDALSTEL was trading at 1035.35. The strike last trading price was 104.35, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 5000
On 30 Sept JINDALSTEL was trading at 1039.65. The strike last trading price was 96.4, which was -24.30 lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 5000
On 27 Sept JINDALSTEL was trading at 1028.05. The strike last trading price was 120.7, 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 1875
On 26 Sept JINDALSTEL was trading at 1028.25. The strike last trading price was 125, 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 Sept JINDALSTEL was trading at 1020.80. The strike last trading price was 125, 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 Sept JINDALSTEL was trading at 1041.55. The strike last trading price was 125, 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 Sept JINDALSTEL was trading at 1021.35. The strike last trading price was 125, 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 20 Sept JINDALSTEL was trading at 1009.40. The strike last trading price was 125, which was -56.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept JINDALSTEL was trading at 1002.80. The strike last trading price was 181.85, 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 18 Sept JINDALSTEL was trading at 1024.85. The strike last trading price was 181.85, 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 17 Sept JINDALSTEL was trading at 1052.75. The strike last trading price was 181.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
