JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
16 Sep 2024 04:12 PM IST
| JINDALSTEL 1160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1043.10 | 1.45 | -0.30 | 3,64,375 | 42,500 | 1,40,625 | ||||
| 13 Sept | 1031.10 | 1.75 | 0.85 | 7,46,250 | 49,375 | 97,500 | ||||
| 12 Sept | 1004.65 | 0.9 | 0.65 | 95,000 | 20,000 | 46,875 | ||||
| 11 Sept | 966.90 | 0.25 | -0.05 | 15,000 | -6,250 | 26,875 | ||||
| 10 Sept | 962.00 | 0.3 | -0.05 | 8,125 | -5,625 | 33,750 | ||||
| 9 Sept | 945.80 | 0.35 | -0.35 | 1,875 | -1,250 | 39,375 | ||||
| 6 Sept | 953.95 | 0.7 | 0.30 | 6,250 | -1,875 | 41,250 | ||||
| 5 Sept | 950.50 | 0.4 | -0.15 | 3,125 | 625 | 43,750 | ||||
| 4 Sept | 945.60 | 0.55 | 0.00 | 4,375 | -625 | 43,125 | ||||
| 3 Sept | 948.25 | 0.55 | -0.40 | 17,500 | -5,625 | 44,375 | ||||
| 2 Sept | 965.35 | 0.95 | -0.15 | 77,500 | 37,500 | 50,000 | ||||
| 30 Aug | 970.40 | 1.1 | -0.15 | 22,500 | 4,375 | 12,500 | ||||
| 29 Aug | 960.50 | 1.25 | -0.25 | 11,250 | 3,750 | 8,125 | ||||
| 28 Aug | 968.90 | 1.5 | -1.00 | 6,250 | 625 | 4,375 | ||||
| 27 Aug | 968.80 | 2.5 | -1.40 | 1,875 | 0 | 1,875 | ||||
| 26 Aug | 985.60 | 3.9 | -49.45 | 3,125 | 625 | 625 | ||||
| 24 Jul | 972.45 | 53.35 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 989.95 | 53.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 1010.05 | 53.35 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 1008.50 | 53.35 | 53.35 | 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 1160 expiring on 26SEP2024
Delta for 1160 CE is -
Historical price for 1160 CE is as follows
On 16 Sept JINDALSTEL was trading at 1043.10. The strike last trading price was 1.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 42500 which increased total open position to 140625
On 13 Sept JINDALSTEL was trading at 1031.10. The strike last trading price was 1.75, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 49375 which increased total open position to 97500
On 12 Sept JINDALSTEL was trading at 1004.65. The strike last trading price was 0.9, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 46875
On 11 Sept JINDALSTEL was trading at 966.90. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -6250 which decreased total open position to 26875
On 10 Sept JINDALSTEL was trading at 962.00. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -5625 which decreased total open position to 33750
On 9 Sept JINDALSTEL was trading at 945.80. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 39375
On 6 Sept JINDALSTEL was trading at 953.95. 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 -1875 which decreased total open position to 41250
On 5 Sept JINDALSTEL was trading at 950.50. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 43750
On 4 Sept JINDALSTEL was trading at 945.60. The strike last trading price was 0.55, 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 43125
On 3 Sept JINDALSTEL was trading at 948.25. The strike last trading price was 0.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -5625 which decreased total open position to 44375
On 2 Sept JINDALSTEL was trading at 965.35. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 50000
On 30 Aug JINDALSTEL was trading at 970.40. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 12500
On 29 Aug JINDALSTEL was trading at 960.50. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 8125
On 28 Aug JINDALSTEL was trading at 968.90. The strike last trading price was 1.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 4375
On 27 Aug JINDALSTEL was trading at 968.80. The strike last trading price was 2.5, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1875
On 26 Aug JINDALSTEL was trading at 985.60. The strike last trading price was 3.9, which was -49.45 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 625
On 24 Jul JINDALSTEL was trading at 972.45. The strike last trading price was 53.35, 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 53.35, 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 53.35, 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 53.35, which was 53.35 higher 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 1160 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1043.10 | 181.9 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1031.10 | 181.9 | 0.00 | 0 | -1,250 | 0 |
| 12 Sept | 1004.65 | 181.9 | -19.80 | 1,250 | 0 | 2,500 |
| 11 Sept | 966.90 | 201.7 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 962.00 | 201.7 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 945.80 | 201.7 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 953.95 | 201.7 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 950.50 | 201.7 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 945.60 | 201.7 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 948.25 | 201.7 | 16.70 | 625 | 0 | 2,500 |
| 2 Sept | 965.35 | 185 | 0.00 | 0 | 625 | 0 |
| 30 Aug | 970.40 | 185 | -4.00 | 5,000 | 1,250 | 3,125 |
| 29 Aug | 960.50 | 189 | 43.95 | 2,500 | 1,250 | 1,250 |
| 28 Aug | 968.90 | 145.05 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 968.80 | 145.05 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 985.60 | 145.05 | 145.05 | 0 | 0 | 0 |
| 24 Jul | 972.45 | 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 1160 expiring on 26SEP2024
Delta for 1160 PE is -
Historical price for 1160 PE is as follows
On 16 Sept JINDALSTEL was trading at 1043.10. The strike last trading price was 181.9, 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 13 Sept JINDALSTEL was trading at 1031.10. The strike last trading price was 181.9, 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 12 Sept JINDALSTEL was trading at 1004.65. The strike last trading price was 181.9, which was -19.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 11 Sept JINDALSTEL was trading at 966.90. The strike last trading price was 201.7, 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 Sept JINDALSTEL was trading at 962.00. The strike last trading price was 201.7, 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 Sept JINDALSTEL was trading at 945.80. The strike last trading price was 201.7, 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 6 Sept JINDALSTEL was trading at 953.95. The strike last trading price was 201.7, 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 Sept JINDALSTEL was trading at 950.50. The strike last trading price was 201.7, 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 Sept JINDALSTEL was trading at 945.60. The strike last trading price was 201.7, 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 Sept JINDALSTEL was trading at 948.25. The strike last trading price was 201.7, which was 16.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 2 Sept JINDALSTEL was trading at 965.35. The strike last trading price was 185, 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 185, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 3125
On 29 Aug JINDALSTEL was trading at 960.50. The strike last trading price was 189, which was 43.95 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 28 Aug JINDALSTEL was trading at 968.90. The strike last trading price was 145.05, 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 145.05, 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 145.05, which was 145.05 higher 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 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