JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
18 Oct 2024 12:03 PM IST
| JINDALSTEL 840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Oct | 968.05 | 189.45 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 930.00 | 189.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 960.25 | 189.45 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 968.70 | 189.45 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 993.15 | 189.45 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 1005.85 | 189.45 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 990.75 | 189.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 999.50 | 189.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 982.90 | 189.45 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 1000.60 | 189.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 1021.10 | 189.45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 1051.05 | 189.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 1035.35 | 189.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 1039.65 | 189.45 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 1028.05 | 189.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 1028.25 | 189.45 | 0.00 | 0 | 10,000 | 0 | ||||
| 25 Sept | 1020.80 | 189.45 | 44.00 | 10,000 | 5,000 | 5,000 | ||||
| 19 Sept | 1002.80 | 145.45 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1052.75 | 145.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1031.10 | 145.45 | 145.45 | 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 | ||||
| 23 Aug | 959.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 965.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 957.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 949.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 953.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 934.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 929.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 908.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 918.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 916.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 919.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 946.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 925.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 917.85 | 0 | 0 | 0 | 0 | |||||
For Jindal Steel & Power Ltd - strike price 840 expiring on 31OCT2024
Delta for 840 CE is -
Historical price for 840 CE is as follows
On 18 Oct JINDALSTEL was trading at 968.05. The strike last trading price was 189.45, 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 189.45, 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 189.45, 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 189.45, 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 189.45, 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 189.45, 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 189.45, 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 189.45, 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 189.45, 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 189.45, 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 189.45, 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 189.45, 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 1 Oct JINDALSTEL was trading at 1035.35. The strike last trading price was 189.45, 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 30 Sept JINDALSTEL was trading at 1039.65. The strike last trading price was 189.45, 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 Sept JINDALSTEL was trading at 1028.05. The strike last trading price was 189.45, 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 Sept JINDALSTEL was trading at 1028.25. The strike last trading price was 189.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 0
On 25 Sept JINDALSTEL was trading at 1020.80. The strike last trading price was 189.45, which was 44.00 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 19 Sept JINDALSTEL was trading at 1002.80. The strike last trading price was 145.45, 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 145.45, 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 145.45, which was 145.45 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 23 Aug JINDALSTEL was trading at 959.85. 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 22 Aug JINDALSTEL was trading at 965.75. 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 21 Aug JINDALSTEL was trading at 957.60. 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 20 Aug JINDALSTEL was trading at 949.65. 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 Aug JINDALSTEL was trading at 953.75. 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 Aug JINDALSTEL was trading at 934.50. 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 14 Aug JINDALSTEL was trading at 929.75. 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 13 Aug JINDALSTEL was trading at 908.95. 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 12 Aug JINDALSTEL was trading at 918.10. 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 Aug JINDALSTEL was trading at 916.20. 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 Aug JINDALSTEL was trading at 919.15. 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 7 Aug JINDALSTEL was trading at 946.40. 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 6 Aug JINDALSTEL was trading at 925.35. 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 5 Aug JINDALSTEL was trading at 917.85. 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 840 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 968.05 | 0.7 | -0.95 | 1,12,500 | -13,750 | 1,40,000 |
| 17 Oct | 930.00 | 1.65 | 0.95 | 2,14,375 | 40,625 | 1,53,125 |
| 16 Oct | 960.25 | 0.7 | 0.15 | 8,750 | 1,250 | 1,13,125 |
| 15 Oct | 968.70 | 0.55 | 0.15 | 5,625 | 625 | 1,11,875 |
| 14 Oct | 993.15 | 0.4 | -0.15 | 11,250 | -1,250 | 1,11,250 |
| 11 Oct | 1005.85 | 0.55 | -0.40 | 17,500 | -2,500 | 1,12,500 |
| 10 Oct | 990.75 | 0.95 | -0.10 | 19,375 | -1,875 | 1,15,625 |
| 9 Oct | 999.50 | 1.05 | -0.40 | 68,125 | 15,625 | 1,17,500 |
| 8 Oct | 982.90 | 1.45 | -0.10 | 1,83,125 | 55,000 | 1,01,875 |
| 7 Oct | 1000.60 | 1.55 | 0.80 | 91,250 | 28,750 | 45,625 |
| 4 Oct | 1021.10 | 0.75 | -0.05 | 20,000 | 625 | 18,750 |
| 3 Oct | 1051.05 | 0.8 | -0.10 | 1,875 | 0 | 18,125 |
| 1 Oct | 1035.35 | 0.9 | -0.10 | 16,250 | 0 | 18,125 |
| 30 Sept | 1039.65 | 1 | -0.40 | 26,875 | 2,500 | 18,125 |
| 27 Sept | 1028.05 | 1.4 | 0.00 | 19,375 | 1,250 | 15,625 |
| 26 Sept | 1028.25 | 1.4 | -0.20 | 25,000 | 3,750 | 13,750 |
| 25 Sept | 1020.80 | 1.6 | -29.80 | 11,250 | 10,000 | 10,000 |
| 19 Sept | 1002.80 | 31.4 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1052.75 | 31.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1031.10 | 31.4 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 960.50 | 31.4 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 968.80 | 31.4 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 985.60 | 31.4 | 31.40 | 0 | 0 | 0 |
| 23 Aug | 959.85 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 965.75 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 957.60 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 949.65 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 953.75 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 934.50 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 929.75 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 908.95 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 918.10 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 916.20 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 919.15 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 946.40 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 925.35 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 917.85 | 0 | 0 | 0 | 0 | |
For Jindal Steel & Power Ltd - strike price 840 expiring on 31OCT2024
Delta for 840 PE is -
Historical price for 840 PE is as follows
On 18 Oct JINDALSTEL was trading at 968.05. The strike last trading price was 0.7, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -13750 which decreased total open position to 140000
On 17 Oct JINDALSTEL was trading at 930.00. The strike last trading price was 1.65, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 40625 which increased total open position to 153125
On 16 Oct JINDALSTEL was trading at 960.25. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 113125
On 15 Oct JINDALSTEL was trading at 968.70. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 111875
On 14 Oct JINDALSTEL was trading at 993.15. 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 -1250 which decreased total open position to 111250
On 11 Oct JINDALSTEL was trading at 1005.85. 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 -2500 which decreased total open position to 112500
On 10 Oct JINDALSTEL was trading at 990.75. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1875 which decreased total open position to 115625
On 9 Oct JINDALSTEL was trading at 999.50. 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 15625 which increased total open position to 117500
On 8 Oct JINDALSTEL was trading at 982.90. The strike last trading price was 1.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 101875
On 7 Oct JINDALSTEL was trading at 1000.60. The strike last trading price was 1.55, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 28750 which increased total open position to 45625
On 4 Oct JINDALSTEL was trading at 1021.10. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 18750
On 3 Oct JINDALSTEL was trading at 1051.05. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18125
On 1 Oct JINDALSTEL was trading at 1035.35. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18125
On 30 Sept JINDALSTEL was trading at 1039.65. The strike last trading price was 1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 18125
On 27 Sept JINDALSTEL was trading at 1028.05. The strike last trading price was 1.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 15625
On 26 Sept JINDALSTEL was trading at 1028.25. The strike last trading price was 1.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 13750
On 25 Sept JINDALSTEL was trading at 1020.80. The strike last trading price was 1.6, which was -29.80 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10000
On 19 Sept JINDALSTEL was trading at 1002.80. The strike last trading price was 31.4, 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 31.4, 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 31.4, 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 29 Aug JINDALSTEL was trading at 960.50. The strike last trading price was 31.4, 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 31.4, 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 31.4, which was 31.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug JINDALSTEL was trading at 959.85. 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 22 Aug JINDALSTEL was trading at 965.75. 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 21 Aug JINDALSTEL was trading at 957.60. 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 20 Aug JINDALSTEL was trading at 949.65. 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 Aug JINDALSTEL was trading at 953.75. 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 Aug JINDALSTEL was trading at 934.50. 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 14 Aug JINDALSTEL was trading at 929.75. 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 13 Aug JINDALSTEL was trading at 908.95. 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 12 Aug JINDALSTEL was trading at 918.10. 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 Aug JINDALSTEL was trading at 916.20. 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 Aug JINDALSTEL was trading at 919.15. 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 7 Aug JINDALSTEL was trading at 946.40. 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 6 Aug JINDALSTEL was trading at 925.35. 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 5 Aug JINDALSTEL was trading at 917.85. 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
