JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
18 Oct 2024 12:13 PM IST
| JINDALSTEL 1160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 967.50 | 0.45 | 0.15 | 35,625 | -3,125 | 3,50,625 | ||||
| 17 Oct | 930.00 | 0.3 | -0.30 | 60,625 | -2,500 | 3,54,375 | ||||
| 16 Oct | 960.25 | 0.6 | -0.05 | 37,500 | -16,875 | 3,57,500 | ||||
| 15 Oct | 968.70 | 0.65 | -0.40 | 60,000 | -13,125 | 3,73,125 | ||||
| 14 Oct | 993.15 | 1.05 | -0.45 | 66,875 | -18,125 | 3,83,750 | ||||
| 11 Oct | 1005.85 | 1.5 | 0.30 | 99,375 | -23,750 | 4,05,000 | ||||
| 10 Oct | 990.75 | 1.2 | -0.20 | 1,05,000 | 1,875 | 4,30,000 | ||||
| 9 Oct | 999.50 | 1.4 | -0.05 | 1,87,500 | 57,500 | 4,28,750 | ||||
| 8 Oct | 982.90 | 1.45 | -0.40 | 3,08,125 | 20,625 | 3,83,125 | ||||
| 7 Oct | 1000.60 | 1.85 | -2.00 | 2,88,125 | -19,375 | 3,61,250 | ||||
| 4 Oct | 1021.10 | 3.85 | -3.50 | 3,86,250 | 26,875 | 3,84,375 | ||||
| 3 Oct | 1051.05 | 7.35 | 1.00 | 7,53,125 | 66,875 | 3,56,250 | ||||
| 1 Oct | 1035.35 | 6.35 | -0.85 | 2,33,125 | 18,750 | 2,88,125 | ||||
| 30 Sept | 1039.65 | 7.2 | 1.80 | 6,44,375 | 1,08,125 | 2,72,500 | ||||
| 27 Sept | 1028.05 | 5.4 | -2.25 | 3,45,625 | 56,875 | 1,65,000 | ||||
| 26 Sept | 1028.25 | 7.65 | -0.40 | 1,89,375 | 25,000 | 1,10,625 | ||||
| 25 Sept | 1020.80 | 8.05 | -1.40 | 1,62,500 | 31,250 | 85,000 | ||||
| 24 Sept | 1041.55 | 9.45 | 3.85 | 80,000 | 43,125 | 50,000 | ||||
| 23 Sept | 1021.35 | 5.6 | -17.60 | 6,250 | 1,875 | 2,500 | ||||
| 20 Sept | 1009.40 | 23.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 1002.80 | 23.2 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 1024.85 | 23.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 17 Sept | 1052.75 | 23.2 | 23.20 | 0 | 0 | 0 | ||||
| 29 Aug | 960.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 968.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 985.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 965.75 | 0 | 0 | 0 | 0 | |||||
For Jindal Steel & Power Ltd - strike price 1160 expiring on 31OCT2024
Delta for 1160 CE is -
Historical price for 1160 CE is as follows
On 18 Oct JINDALSTEL was trading at 967.50. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -3125 which decreased total open position to 350625
On 17 Oct JINDALSTEL was trading at 930.00. The strike last trading price was 0.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 354375
On 16 Oct JINDALSTEL was trading at 960.25. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -16875 which decreased total open position to 357500
On 15 Oct JINDALSTEL was trading at 968.70. The strike last trading price was 0.65, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -13125 which decreased total open position to 373125
On 14 Oct JINDALSTEL was trading at 993.15. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -18125 which decreased total open position to 383750
On 11 Oct JINDALSTEL was trading at 1005.85. The strike last trading price was 1.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -23750 which decreased total open position to 405000
On 10 Oct JINDALSTEL was trading at 990.75. The strike last trading price was 1.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 430000
On 9 Oct JINDALSTEL was trading at 999.50. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 57500 which increased total open position to 428750
On 8 Oct JINDALSTEL was trading at 982.90. The strike last trading price was 1.45, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 20625 which increased total open position to 383125
On 7 Oct JINDALSTEL was trading at 1000.60. The strike last trading price was 1.85, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -19375 which decreased total open position to 361250
On 4 Oct JINDALSTEL was trading at 1021.10. The strike last trading price was 3.85, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 26875 which increased total open position to 384375
On 3 Oct JINDALSTEL was trading at 1051.05. The strike last trading price was 7.35, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 66875 which increased total open position to 356250
On 1 Oct JINDALSTEL was trading at 1035.35. The strike last trading price was 6.35, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 288125
On 30 Sept JINDALSTEL was trading at 1039.65. The strike last trading price was 7.2, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 108125 which increased total open position to 272500
On 27 Sept JINDALSTEL was trading at 1028.05. The strike last trading price was 5.4, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 56875 which increased total open position to 165000
On 26 Sept JINDALSTEL was trading at 1028.25. The strike last trading price was 7.65, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 110625
On 25 Sept JINDALSTEL was trading at 1020.80. The strike last trading price was 8.05, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 31250 which increased total open position to 85000
On 24 Sept JINDALSTEL was trading at 1041.55. The strike last trading price was 9.45, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 43125 which increased total open position to 50000
On 23 Sept JINDALSTEL was trading at 1021.35. The strike last trading price was 5.6, which was -17.60 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 2500
On 20 Sept JINDALSTEL was trading at 1009.40. The strike last trading price was 23.2, 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 Sept JINDALSTEL was trading at 1002.80. The strike last trading price was 23.2, 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 23.2, 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 23.2, which was 23.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug JINDALSTEL was trading at 960.50. 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 27 Aug JINDALSTEL was trading at 968.80. 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 26 Aug JINDALSTEL was trading at 985.60. 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 22 Aug JINDALSTEL was trading at 965.75. 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 1160 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 967.50 | 97.8 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 930.00 | 97.8 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 960.25 | 97.8 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 968.70 | 97.8 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 993.15 | 97.8 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 1005.85 | 97.8 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 990.75 | 97.8 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 999.50 | 97.8 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 982.90 | 97.8 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 1000.60 | 97.8 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 1021.10 | 97.8 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 1051.05 | 97.8 | -15.70 | 625 | 0 | 13,125 |
| 1 Oct | 1035.35 | 113.5 | 0.00 | 0 | 3,750 | 0 |
| 30 Sept | 1039.65 | 113.5 | -24.00 | 10,000 | 3,125 | 12,500 |
| 27 Sept | 1028.05 | 137.5 | 0.00 | 0 | 9,375 | 0 |
| 26 Sept | 1028.25 | 137.5 | -84.30 | 9,375 | 2,500 | 2,500 |
| 25 Sept | 1020.80 | 221.8 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 1041.55 | 221.8 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 1021.35 | 221.8 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 1009.40 | 221.8 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1002.80 | 221.8 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 1024.85 | 221.8 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1052.75 | 221.8 | 221.80 | 0 | 0 | 0 |
| 29 Aug | 960.50 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 968.80 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 985.60 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 965.75 | 0 | 0 | 0 | 0 | |
For Jindal Steel & Power Ltd - strike price 1160 expiring on 31OCT2024
Delta for 1160 PE is -
Historical price for 1160 PE is as follows
On 18 Oct JINDALSTEL was trading at 967.50. The strike last trading price was 97.8, 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 17 Oct JINDALSTEL was trading at 930.00. The strike last trading price was 97.8, 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 Oct JINDALSTEL was trading at 960.25. The strike last trading price was 97.8, 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 Oct JINDALSTEL was trading at 968.70. The strike last trading price was 97.8, 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 14 Oct JINDALSTEL was trading at 993.15. The strike last trading price was 97.8, 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 Oct JINDALSTEL was trading at 1005.85. The strike last trading price was 97.8, 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 Oct JINDALSTEL was trading at 990.75. The strike last trading price was 97.8, 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 Oct JINDALSTEL was trading at 999.50. The strike last trading price was 97.8, 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 Oct JINDALSTEL was trading at 982.90. The strike last trading price was 97.8, 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 7 Oct JINDALSTEL was trading at 1000.60. The strike last trading price was 97.8, 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 Oct JINDALSTEL was trading at 1021.10. The strike last trading price was 97.8, 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 Oct JINDALSTEL was trading at 1051.05. The strike last trading price was 97.8, which was -15.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13125
On 1 Oct JINDALSTEL was trading at 1035.35. The strike last trading price was 113.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 0
On 30 Sept JINDALSTEL was trading at 1039.65. The strike last trading price was 113.5, which was -24.00 lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 12500
On 27 Sept JINDALSTEL was trading at 1028.05. The strike last trading price was 137.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9375 which increased total open position to 0
On 26 Sept JINDALSTEL was trading at 1028.25. The strike last trading price was 137.5, which was -84.30 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 25 Sept JINDALSTEL was trading at 1020.80. The strike last trading price was 221.8, 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 Sept JINDALSTEL was trading at 1041.55. The strike last trading price was 221.8, 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 Sept JINDALSTEL was trading at 1021.35. The strike last trading price was 221.8, 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 20 Sept JINDALSTEL was trading at 1009.40. The strike last trading price was 221.8, 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 Sept JINDALSTEL was trading at 1002.80. The strike last trading price was 221.8, 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 Sept JINDALSTEL was trading at 1024.85. The strike last trading price was 221.8, 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 17 Sept JINDALSTEL was trading at 1052.75. The strike last trading price was 221.8, which was 221.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug JINDALSTEL was trading at 960.50. 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 27 Aug JINDALSTEL was trading at 968.80. 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 26 Aug JINDALSTEL was trading at 985.60. 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 22 Aug JINDALSTEL was trading at 965.75. 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
