JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
16 Sep 2024 04:12 PM IST
| JINDALSTEL 840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1043.10 | 107 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1031.10 | 107 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1004.65 | 107 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 966.90 | 107 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 962.00 | 107 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 945.80 | 107 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 953.95 | 107 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 950.50 | 107 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 945.60 | 107 | -7.10 | 1,250 | 0 | 10,000 | ||||
| 3 Sept | 948.25 | 114.1 | -18.80 | 625 | 0 | 10,000 | ||||
| 2 Sept | 965.35 | 132.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 970.40 | 132.9 | 10.45 | 3,125 | 0 | 10,000 | ||||
|
|
||||||||||
| 29 Aug | 960.50 | 122.45 | -112.80 | 10,000 | 5,000 | 5,000 | ||||
| 28 Aug | 968.90 | 235.25 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 968.80 | 235.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 985.60 | 235.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 959.85 | 235.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 957.60 | 235.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 949.65 | 235.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 953.75 | 235.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 946.40 | 235.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 925.35 | 235.25 | 235.25 | 0 | 0 | 0 | ||||
| 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 | 0 | 0 | |||||
For Jindal Steel & Power Ltd - strike price 840 expiring on 26SEP2024
Delta for 840 CE is -
Historical price for 840 CE is as follows
On 16 Sept JINDALSTEL was trading at 1043.10. The strike last trading price was 107, 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 107, 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 Sept JINDALSTEL was trading at 1004.65. The strike last trading price was 107, 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 Sept JINDALSTEL was trading at 966.90. The strike last trading price was 107, 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 107, 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 107, 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 107, 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 107, 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 107, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 3 Sept JINDALSTEL was trading at 948.25. The strike last trading price was 114.1, which was -18.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 2 Sept JINDALSTEL was trading at 965.35. The strike last trading price was 132.9, 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 30 Aug JINDALSTEL was trading at 970.40. The strike last trading price was 132.9, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 29 Aug JINDALSTEL was trading at 960.50. The strike last trading price was 122.45, which was -112.80 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 28 Aug JINDALSTEL was trading at 968.90. The strike last trading price was 235.25, 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 235.25, 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 235.25, 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 235.25, 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 235.25, 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 235.25, 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 235.25, 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 235.25, 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 235.25, which was 235.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
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 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 |
| 16 Sept | 1043.10 | 0.5 | -0.15 | 6,250 | 2,500 | 71,875 |
| 13 Sept | 1031.10 | 0.65 | 0.20 | 16,250 | -8,125 | 69,375 |
| 12 Sept | 1004.65 | 0.45 | -0.35 | 21,250 | -3,750 | 77,500 |
| 11 Sept | 966.90 | 0.8 | -0.05 | 5,625 | -1,875 | 80,625 |
| 10 Sept | 962.00 | 0.85 | -0.65 | 54,375 | -12,500 | 80,625 |
| 9 Sept | 945.80 | 1.5 | -0.15 | 1,55,000 | 16,875 | 93,125 |
| 6 Sept | 953.95 | 1.65 | 0.00 | 1,00,625 | 625 | 76,250 |
| 5 Sept | 950.50 | 1.65 | -0.50 | 35,000 | -8,125 | 75,000 |
| 4 Sept | 945.60 | 2.15 | 0.30 | 1,52,500 | 31,875 | 86,875 |
| 3 Sept | 948.25 | 1.85 | 0.25 | 53,125 | 11,250 | 55,000 |
| 2 Sept | 965.35 | 1.6 | 0.05 | 55,625 | 22,500 | 44,375 |
| 30 Aug | 970.40 | 1.55 | -0.45 | 73,125 | 13,125 | 27,500 |
| 29 Aug | 960.50 | 2 | -0.25 | 20,000 | 7,500 | 14,375 |
| 28 Aug | 968.90 | 2.25 | 0.00 | 625 | 0 | 6,250 |
| 27 Aug | 968.80 | 2.25 | 0.15 | 1,250 | 0 | 6,250 |
| 26 Aug | 985.60 | 2.1 | -1.90 | 7,500 | 625 | 5,625 |
| 23 Aug | 959.85 | 4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 957.60 | 4 | -0.80 | 625 | 0 | 4,375 |
| 20 Aug | 949.65 | 4.8 | 1.75 | 5,000 | 1,875 | 3,750 |
| 19 Aug | 953.75 | 3.05 | -6.20 | 625 | 0 | 1,875 |
| 7 Aug | 946.40 | 9.25 | -0.75 | 625 | 0 | 1,875 |
| 6 Aug | 925.35 | 10 | -2.75 | 1,250 | 0 | 625 |
| 25 Jul | 937.80 | 12.75 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 972.45 | 12.75 | 12.75 | 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 | 0 | 0 | |
For Jindal Steel & Power Ltd - strike price 840 expiring on 26SEP2024
Delta for 840 PE is -
Historical price for 840 PE is as follows
On 16 Sept JINDALSTEL was trading at 1043.10. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 71875
On 13 Sept JINDALSTEL was trading at 1031.10. The strike last trading price was 0.65, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -8125 which decreased total open position to 69375
On 12 Sept JINDALSTEL was trading at 1004.65. The strike last trading price was 0.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 77500
On 11 Sept JINDALSTEL was trading at 966.90. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1875 which decreased total open position to 80625
On 10 Sept JINDALSTEL was trading at 962.00. The strike last trading price was 0.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -12500 which decreased total open position to 80625
On 9 Sept JINDALSTEL was trading at 945.80. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 16875 which increased total open position to 93125
On 6 Sept JINDALSTEL was trading at 953.95. The strike last trading price was 1.65, 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 76250
On 5 Sept JINDALSTEL was trading at 950.50. The strike last trading price was 1.65, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -8125 which decreased total open position to 75000
On 4 Sept JINDALSTEL was trading at 945.60. The strike last trading price was 2.15, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 31875 which increased total open position to 86875
On 3 Sept JINDALSTEL was trading at 948.25. The strike last trading price was 1.85, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 55000
On 2 Sept JINDALSTEL was trading at 965.35. The strike last trading price was 1.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 44375
On 30 Aug JINDALSTEL was trading at 970.40. The strike last trading price was 1.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 27500
On 29 Aug JINDALSTEL was trading at 960.50. The strike last trading price was 2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 14375
On 28 Aug JINDALSTEL was trading at 968.90. The strike last trading price was 2.25, 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 6250
On 27 Aug JINDALSTEL was trading at 968.80. The strike last trading price was 2.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6250
On 26 Aug JINDALSTEL was trading at 985.60. The strike last trading price was 2.1, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 5625
On 23 Aug JINDALSTEL was trading at 959.85. The strike last trading price was 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 21 Aug JINDALSTEL was trading at 957.60. The strike last trading price was 4, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4375
On 20 Aug JINDALSTEL was trading at 949.65. The strike last trading price was 4.8, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 3750
On 19 Aug JINDALSTEL was trading at 953.75. The strike last trading price was 3.05, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1875
On 7 Aug JINDALSTEL was trading at 946.40. The strike last trading price was 9.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1875
On 6 Aug JINDALSTEL was trading at 925.35. The strike last trading price was 10, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 625
On 25 Jul JINDALSTEL was trading at 937.80. The strike last trading price was 12.75, 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 12.75, which was 12.75 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0