JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
18 Oct 2024 12:13 PM IST
| JINDALSTEL 900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 967.50 | 73.4 | 31.10 | 41,875 | 5,625 | 46,875 | ||||
| 17 Oct | 930.00 | 42.3 | -22.45 | 1,01,250 | 27,500 | 41,250 | ||||
| 16 Oct | 960.25 | 64.75 | -24.90 | 13,125 | 4,375 | 11,875 | ||||
| 15 Oct | 968.70 | 89.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 993.15 | 89.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 1005.85 | 89.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 990.75 | 89.65 | 0.00 | 0 | 1,875 | 0 | ||||
| 9 Oct | 999.50 | 89.65 | -43.50 | 1,875 | 0 | 5,625 | ||||
| 8 Oct | 982.90 | 133.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 1000.60 | 133.15 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 1021.10 | 133.15 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 1051.05 | 133.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 1035.35 | 133.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 1039.65 | 133.15 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 1028.05 | 133.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 1028.25 | 133.15 | 3.15 | 625 | 0 | 5,625 | ||||
| 25 Sept | 1020.80 | 130 | 0.00 | 1,875 | 0 | 5,625 | ||||
|
|
||||||||||
| 24 Sept | 1041.55 | 130 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 1021.35 | 130 | 0.00 | 0 | 2,500 | 0 | ||||
| 20 Sept | 1009.40 | 130 | 30.00 | 2,500 | 1,875 | 5,000 | ||||
| 19 Sept | 1002.80 | 100 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 1024.85 | 100 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1052.75 | 100 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1031.10 | 100 | 0.00 | 0 | 625 | 0 | ||||
| 12 Sept | 1004.65 | 100 | 14.20 | 625 | 0 | 2,500 | ||||
| 11 Sept | 966.90 | 85.8 | 5.30 | 1,250 | 625 | 1,875 | ||||
| 10 Sept | 962.00 | 80.5 | -24.30 | 1,250 | 625 | 625 | ||||
| 9 Sept | 945.80 | 104.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 953.95 | 104.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 950.50 | 104.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 945.60 | 104.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 948.25 | 104.8 | 0 | 0 | 0 | |||||
For Jindal Steel & Power Ltd - strike price 900 expiring on 31OCT2024
Delta for 900 CE is -
Historical price for 900 CE is as follows
On 18 Oct JINDALSTEL was trading at 967.50. The strike last trading price was 73.4, which was 31.10 higher than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 46875
On 17 Oct JINDALSTEL was trading at 930.00. The strike last trading price was 42.3, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 41250
On 16 Oct JINDALSTEL was trading at 960.25. The strike last trading price was 64.75, which was -24.90 lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 11875
On 15 Oct JINDALSTEL was trading at 968.70. The strike last trading price was 89.65, 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 89.65, 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 89.65, 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 89.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 0
On 9 Oct JINDALSTEL was trading at 999.50. The strike last trading price was 89.65, which was -43.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5625
On 8 Oct JINDALSTEL was trading at 982.90. The strike last trading price was 133.15, 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 133.15, 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 133.15, 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 133.15, 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 133.15, 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 133.15, 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 133.15, 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 133.15, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5625
On 25 Sept JINDALSTEL was trading at 1020.80. The strike last trading price was 130, 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 5625
On 24 Sept JINDALSTEL was trading at 1041.55. The strike last trading price was 130, 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 130, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 0
On 20 Sept JINDALSTEL was trading at 1009.40. The strike last trading price was 130, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 5000
On 19 Sept JINDALSTEL was trading at 1002.80. The strike last trading price was 100, 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 100, 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 100, 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 100, 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 12 Sept JINDALSTEL was trading at 1004.65. The strike last trading price was 100, which was 14.20 higher 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 85.8, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 1875
On 10 Sept JINDALSTEL was trading at 962.00. The strike last trading price was 80.5, which was -24.30 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 625
On 9 Sept JINDALSTEL was trading at 945.80. The strike last trading price was 104.8, 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 6 Sept JINDALSTEL was trading at 953.95. The strike last trading price was 104.8, 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 5 Sept JINDALSTEL was trading at 950.50. The strike last trading price was 104.8, 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 Sept JINDALSTEL was trading at 945.60. The strike last trading price was 104.8, 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 Sept JINDALSTEL was trading at 948.25. The strike last trading price was 104.8, 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 900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 967.50 | 3.25 | -6.30 | 4,88,750 | 1,250 | 2,72,500 |
| 17 Oct | 930.00 | 9.55 | 4.95 | 9,00,000 | 41,875 | 2,70,000 |
| 16 Oct | 960.25 | 4.6 | 1.40 | 4,10,625 | -17,500 | 2,28,750 |
| 15 Oct | 968.70 | 3.2 | 1.55 | 2,88,750 | 43,125 | 2,51,250 |
| 14 Oct | 993.15 | 1.65 | -0.30 | 84,375 | -1,250 | 2,07,500 |
| 11 Oct | 1005.85 | 1.95 | -1.55 | 1,86,250 | -26,875 | 2,09,375 |
| 10 Oct | 990.75 | 3.5 | 0.10 | 1,93,750 | -10,000 | 2,37,500 |
| 9 Oct | 999.50 | 3.4 | -1.60 | 2,89,375 | -18,750 | 2,51,250 |
| 8 Oct | 982.90 | 5 | -0.60 | 3,61,875 | 38,125 | 2,75,625 |
| 7 Oct | 1000.60 | 5.6 | 2.50 | 2,21,875 | -21,250 | 2,38,125 |
| 4 Oct | 1021.10 | 3.1 | 0.55 | 3,09,375 | 8,750 | 2,59,375 |
| 3 Oct | 1051.05 | 2.55 | 0.05 | 2,18,750 | -12,500 | 2,50,000 |
| 1 Oct | 1035.35 | 2.5 | -1.15 | 1,81,875 | 625 | 2,80,000 |
| 30 Sept | 1039.65 | 3.65 | -0.40 | 2,64,375 | 93,125 | 3,77,500 |
| 27 Sept | 1028.05 | 4.05 | -0.50 | 2,02,500 | 19,375 | 2,84,375 |
| 26 Sept | 1028.25 | 4.55 | -0.60 | 1,93,750 | 31,250 | 2,66,250 |
| 25 Sept | 1020.80 | 5.15 | 2.10 | 2,93,125 | 58,750 | 2,33,750 |
| 24 Sept | 1041.55 | 3.05 | -0.75 | 1,66,875 | 6,250 | 1,75,625 |
| 23 Sept | 1021.35 | 3.8 | -1.00 | 97,500 | -1,875 | 1,69,375 |
| 20 Sept | 1009.40 | 4.8 | -0.80 | 1,78,125 | 1,15,625 | 1,70,625 |
| 19 Sept | 1002.80 | 5.6 | 1.40 | 36,875 | 11,875 | 54,375 |
| 18 Sept | 1024.85 | 4.2 | 1.50 | 20,000 | 5,625 | 41,875 |
| 17 Sept | 1052.75 | 2.7 | -1.50 | 17,500 | 6,875 | 36,250 |
| 13 Sept | 1031.10 | 4.2 | -3.80 | 2,500 | -625 | 30,000 |
| 12 Sept | 1004.65 | 8 | -5.00 | 23,750 | 19,375 | 30,000 |
| 11 Sept | 966.90 | 13 | 0.10 | 625 | 0 | 10,000 |
| 10 Sept | 962.00 | 12.9 | -3.60 | 1,875 | 0 | 10,000 |
| 9 Sept | 945.80 | 16.5 | -3.30 | 1,250 | 625 | 9,375 |
| 6 Sept | 953.95 | 19.8 | 2.35 | 3,125 | 2,500 | 8,750 |
| 5 Sept | 950.50 | 17.45 | -2.45 | 625 | 0 | 5,625 |
| 4 Sept | 945.60 | 19.9 | -1.10 | 1,250 | 625 | 5,625 |
| 3 Sept | 948.25 | 21 | 8,750 | 3,125 | 3,125 | |
For Jindal Steel & Power Ltd - strike price 900 expiring on 31OCT2024
Delta for 900 PE is -
Historical price for 900 PE is as follows
On 18 Oct JINDALSTEL was trading at 967.50. The strike last trading price was 3.25, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 272500
On 17 Oct JINDALSTEL was trading at 930.00. The strike last trading price was 9.55, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 41875 which increased total open position to 270000
On 16 Oct JINDALSTEL was trading at 960.25. The strike last trading price was 4.6, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 228750
On 15 Oct JINDALSTEL was trading at 968.70. The strike last trading price was 3.2, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 43125 which increased total open position to 251250
On 14 Oct JINDALSTEL was trading at 993.15. The strike last trading price was 1.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 207500
On 11 Oct JINDALSTEL was trading at 1005.85. The strike last trading price was 1.95, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -26875 which decreased total open position to 209375
On 10 Oct JINDALSTEL was trading at 990.75. The strike last trading price was 3.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 237500
On 9 Oct JINDALSTEL was trading at 999.50. The strike last trading price was 3.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -18750 which decreased total open position to 251250
On 8 Oct JINDALSTEL was trading at 982.90. The strike last trading price was 5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 38125 which increased total open position to 275625
On 7 Oct JINDALSTEL was trading at 1000.60. The strike last trading price was 5.6, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -21250 which decreased total open position to 238125
On 4 Oct JINDALSTEL was trading at 1021.10. The strike last trading price was 3.1, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 259375
On 3 Oct JINDALSTEL was trading at 1051.05. The strike last trading price was 2.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -12500 which decreased total open position to 250000
On 1 Oct JINDALSTEL was trading at 1035.35. The strike last trading price was 2.5, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 280000
On 30 Sept JINDALSTEL was trading at 1039.65. The strike last trading price was 3.65, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 93125 which increased total open position to 377500
On 27 Sept JINDALSTEL was trading at 1028.05. The strike last trading price was 4.05, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 19375 which increased total open position to 284375
On 26 Sept JINDALSTEL was trading at 1028.25. The strike last trading price was 4.55, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 31250 which increased total open position to 266250
On 25 Sept JINDALSTEL was trading at 1020.80. The strike last trading price was 5.15, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 58750 which increased total open position to 233750
On 24 Sept JINDALSTEL was trading at 1041.55. The strike last trading price was 3.05, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 175625
On 23 Sept JINDALSTEL was trading at 1021.35. The strike last trading price was 3.8, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -1875 which decreased total open position to 169375
On 20 Sept JINDALSTEL was trading at 1009.40. The strike last trading price was 4.8, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 115625 which increased total open position to 170625
On 19 Sept JINDALSTEL was trading at 1002.80. The strike last trading price was 5.6, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 11875 which increased total open position to 54375
On 18 Sept JINDALSTEL was trading at 1024.85. The strike last trading price was 4.2, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 41875
On 17 Sept JINDALSTEL was trading at 1052.75. The strike last trading price was 2.7, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 36250
On 13 Sept JINDALSTEL was trading at 1031.10. The strike last trading price was 4.2, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 30000
On 12 Sept JINDALSTEL was trading at 1004.65. The strike last trading price was 8, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 19375 which increased total open position to 30000
On 11 Sept JINDALSTEL was trading at 966.90. The strike last trading price was 13, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 10 Sept JINDALSTEL was trading at 962.00. The strike last trading price was 12.9, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 9 Sept JINDALSTEL was trading at 945.80. The strike last trading price was 16.5, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 9375
On 6 Sept JINDALSTEL was trading at 953.95. The strike last trading price was 19.8, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 8750
On 5 Sept JINDALSTEL was trading at 950.50. The strike last trading price was 17.45, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5625
On 4 Sept JINDALSTEL was trading at 945.60. The strike last trading price was 19.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 5625
On 3 Sept JINDALSTEL was trading at 948.25. The strike last trading price was 21, which was lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 3125
