JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
06 Sep 2024 04:12 PM IST
| JINDALSTEL 860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 953.95 | 102.55 | 6.60 | 625 | 0 | 2,500 | ||||
| 5 Sept | 950.50 | 95.95 | 0.00 | 0 | 625 | 0 | ||||
| 4 Sept | 945.60 | 95.95 | -23.05 | 625 | 0 | 1,875 | ||||
| 3 Sept | 948.25 | 119 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 965.35 | 119 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 970.40 | 119 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 960.50 | 119 | 0.00 | 0 | 625 | 0 | ||||
| 28 Aug | 968.90 | 119 | 5.00 | 625 | 0 | 1,250 | ||||
| 27 Aug | 968.80 | 114 | 0.00 | 0 | 1,250 | 0 | ||||
|
|
||||||||||
| 26 Aug | 985.60 | 114 | -1.30 | 1,250 | 0 | 0 | ||||
| 23 Aug | 959.85 | 115.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 957.60 | 115.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 949.65 | 115.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 953.75 | 115.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 934.50 | 115.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 929.75 | 115.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 946.40 | 115.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 925.35 | 115.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 972.35 | 115.3 | 0 | 0 | 0 | |||||
For Jindal Steel & Power Ltd - strike price 860 expiring on 26SEP2024
Delta for 860 CE is -
Historical price for 860 CE is as follows
On 6 Sept JINDALSTEL was trading at 953.95. The strike last trading price was 102.55, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 5 Sept JINDALSTEL was trading at 950.50. The strike last trading price was 95.95, 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 4 Sept JINDALSTEL was trading at 945.60. The strike last trading price was 95.95, which was -23.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1875
On 3 Sept JINDALSTEL was trading at 948.25. The strike last trading price was 119, 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 Sept JINDALSTEL was trading at 965.35. The strike last trading price was 119, 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 119, 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 119, 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 28 Aug JINDALSTEL was trading at 968.90. The strike last trading price was 119, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 27 Aug JINDALSTEL was trading at 968.80. The strike last trading price was 114, 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 0
On 26 Aug JINDALSTEL was trading at 985.60. The strike last trading price was 114, which was -1.30 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 115.3, 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 115.3, 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 115.3, 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 115.3, 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 115.3, 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 115.3, 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 115.3, 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 115.3, 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 Jul JINDALSTEL was trading at 972.35. The strike last trading price was 115.3, 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 860 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 953.95 | 2.5 | -0.10 | 1,73,125 | -19,375 | 1,03,750 |
| 5 Sept | 950.50 | 2.6 | -0.80 | 46,875 | 12,500 | 1,23,125 |
| 4 Sept | 945.60 | 3.4 | 0.40 | 1,78,750 | 21,250 | 1,14,375 |
| 3 Sept | 948.25 | 3 | 0.65 | 66,250 | 23,750 | 97,500 |
| 2 Sept | 965.35 | 2.35 | 0.20 | 1,23,125 | 1,250 | 73,750 |
| 30 Aug | 970.40 | 2.15 | -1.45 | 1,43,750 | 58,125 | 78,750 |
| 29 Aug | 960.50 | 3.6 | 1.75 | 8,750 | 6,250 | 20,000 |
| 28 Aug | 968.90 | 1.85 | -0.30 | 1,250 | -625 | 13,125 |
| 27 Aug | 968.80 | 2.15 | -0.75 | 1,875 | 0 | 14,375 |
| 26 Aug | 985.60 | 2.9 | -3.30 | 20,625 | 2,500 | 13,750 |
| 23 Aug | 959.85 | 6.2 | 0.45 | 4,375 | 0 | 8,750 |
| 21 Aug | 957.60 | 5.75 | -1.55 | 1,875 | -625 | 8,750 |
| 20 Aug | 949.65 | 7.3 | -2.60 | 61,875 | 18,125 | 20,625 |
| 19 Aug | 953.75 | 9.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 934.50 | 9.9 | 0.65 | 625 | 0 | 2,500 |
| 14 Aug | 929.75 | 9.25 | 2.25 | 625 | 0 | 1,875 |
| 7 Aug | 946.40 | 7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 925.35 | 7 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 972.35 | 7 | 1,875 | 625 | 625 | |
For Jindal Steel & Power Ltd - strike price 860 expiring on 26SEP2024
Delta for 860 PE is -
Historical price for 860 PE is as follows
On 6 Sept JINDALSTEL was trading at 953.95. The strike last trading price was 2.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -19375 which decreased total open position to 103750
On 5 Sept JINDALSTEL was trading at 950.50. The strike last trading price was 2.6, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 123125
On 4 Sept JINDALSTEL was trading at 945.60. The strike last trading price was 3.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 114375
On 3 Sept JINDALSTEL was trading at 948.25. The strike last trading price was 3, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 97500
On 2 Sept JINDALSTEL was trading at 965.35. The strike last trading price was 2.35, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 73750
On 30 Aug JINDALSTEL was trading at 970.40. The strike last trading price was 2.15, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 58125 which increased total open position to 78750
On 29 Aug JINDALSTEL was trading at 960.50. The strike last trading price was 3.6, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 20000
On 28 Aug JINDALSTEL was trading at 968.90. The strike last trading price was 1.85, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 13125
On 27 Aug JINDALSTEL was trading at 968.80. The strike last trading price was 2.15, 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 14375
On 26 Aug JINDALSTEL was trading at 985.60. The strike last trading price was 2.9, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 13750
On 23 Aug JINDALSTEL was trading at 959.85. The strike last trading price was 6.2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8750
On 21 Aug JINDALSTEL was trading at 957.60. The strike last trading price was 5.75, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 8750
On 20 Aug JINDALSTEL was trading at 949.65. The strike last trading price was 7.3, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 18125 which increased total open position to 20625
On 19 Aug JINDALSTEL was trading at 953.75. The strike last trading price was 9.9, 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 16 Aug JINDALSTEL was trading at 934.50. The strike last trading price was 9.9, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 14 Aug JINDALSTEL was trading at 929.75. The strike last trading price was 9.25, which was 2.25 higher 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 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 Aug JINDALSTEL was trading at 925.35. The strike last trading price was 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 26 Jul JINDALSTEL was trading at 972.35. The strike last trading price was 7, which was lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 625