JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
16 Sep 2024 04:12 PM IST
| JINDALSTEL 900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1043.10 | 136.75 | 6.75 | 625 | 0 | 48,750 | ||||
| 13 Sept | 1031.10 | 130 | 21.70 | 23,125 | -4,375 | 51,875 | ||||
| 12 Sept | 1004.65 | 108.3 | 34.80 | 43,750 | -4,375 | 56,250 | ||||
| 11 Sept | 966.90 | 73.5 | 4.80 | 6,250 | 1,875 | 61,250 | ||||
| 10 Sept | 962.00 | 68.7 | 11.75 | 42,500 | -3,125 | 58,750 | ||||
| 9 Sept | 945.80 | 56.95 | -5.15 | 35,000 | 2,500 | 65,625 | ||||
| 6 Sept | 953.95 | 62.1 | 1.15 | 1,55,000 | -11,875 | 64,375 | ||||
| 5 Sept | 950.50 | 60.95 | 1.45 | 16,250 | -6,250 | 76,875 | ||||
| 4 Sept | 945.60 | 59.5 | -3.15 | 60,000 | 14,375 | 80,000 | ||||
| 3 Sept | 948.25 | 62.65 | -7.95 | 39,375 | 13,125 | 65,625 | ||||
| 2 Sept | 965.35 | 70.6 | -8.85 | 38,750 | -11,250 | 52,500 | ||||
| 30 Aug | 970.40 | 79.45 | 1.70 | 53,125 | -1,875 | 63,125 | ||||
|
|
||||||||||
| 29 Aug | 960.50 | 77.75 | -8.25 | 65,000 | 43,125 | 65,000 | ||||
| 28 Aug | 968.90 | 86 | 2.00 | 1,250 | 0 | 22,500 | ||||
| 27 Aug | 968.80 | 84 | -13.75 | 4,375 | 0 | 21,875 | ||||
| 26 Aug | 985.60 | 97.75 | 15.65 | 4,375 | -1,250 | 21,250 | ||||
| 23 Aug | 959.85 | 82.1 | 1.10 | 1,875 | 1,250 | 21,875 | ||||
| 22 Aug | 965.75 | 81 | 7.50 | 31,250 | -2,500 | 21,250 | ||||
| 21 Aug | 957.60 | 73.5 | 6.50 | 15,625 | -6,875 | 28,750 | ||||
| 20 Aug | 949.65 | 67 | -5.00 | 23,125 | 18,125 | 33,125 | ||||
| 19 Aug | 953.75 | 72 | 12.80 | 21,875 | -5,625 | 15,000 | ||||
| 16 Aug | 934.50 | 59.2 | 4.70 | 16,250 | 11,875 | 20,625 | ||||
| 14 Aug | 929.75 | 54.5 | -11.10 | 10,000 | 7,500 | 8,125 | ||||
| 13 Aug | 908.95 | 65.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 918.10 | 65.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 916.20 | 65.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 919.15 | 65.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 946.40 | 65.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 925.35 | 65.6 | 0.00 | 0 | 625 | 0 | ||||
| 5 Aug | 917.85 | 65.6 | -24.40 | 625 | 0 | 0 | ||||
| 2 Aug | 956.75 | 90 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 972.35 | 90 | 0 | 0 | 0 | |||||
For Jindal Steel & Power Ltd - strike price 900 expiring on 26SEP2024
Delta for 900 CE is -
Historical price for 900 CE is as follows
On 16 Sept JINDALSTEL was trading at 1043.10. The strike last trading price was 136.75, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48750
On 13 Sept JINDALSTEL was trading at 1031.10. The strike last trading price was 130, which was 21.70 higher than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 51875
On 12 Sept JINDALSTEL was trading at 1004.65. The strike last trading price was 108.3, which was 34.80 higher than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 56250
On 11 Sept JINDALSTEL was trading at 966.90. The strike last trading price was 73.5, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 61250
On 10 Sept JINDALSTEL was trading at 962.00. The strike last trading price was 68.7, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by -3125 which decreased total open position to 58750
On 9 Sept JINDALSTEL was trading at 945.80. The strike last trading price was 56.95, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 65625
On 6 Sept JINDALSTEL was trading at 953.95. The strike last trading price was 62.1, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -11875 which decreased total open position to 64375
On 5 Sept JINDALSTEL was trading at 950.50. The strike last trading price was 60.95, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -6250 which decreased total open position to 76875
On 4 Sept JINDALSTEL was trading at 945.60. The strike last trading price was 59.5, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 14375 which increased total open position to 80000
On 3 Sept JINDALSTEL was trading at 948.25. The strike last trading price was 62.65, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 65625
On 2 Sept JINDALSTEL was trading at 965.35. The strike last trading price was 70.6, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 52500
On 30 Aug JINDALSTEL was trading at 970.40. The strike last trading price was 79.45, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -1875 which decreased total open position to 63125
On 29 Aug JINDALSTEL was trading at 960.50. The strike last trading price was 77.75, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 43125 which increased total open position to 65000
On 28 Aug JINDALSTEL was trading at 968.90. The strike last trading price was 86, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22500
On 27 Aug JINDALSTEL was trading at 968.80. The strike last trading price was 84, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21875
On 26 Aug JINDALSTEL was trading at 985.60. The strike last trading price was 97.75, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 21250
On 23 Aug JINDALSTEL was trading at 959.85. The strike last trading price was 82.1, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 21875
On 22 Aug JINDALSTEL was trading at 965.75. The strike last trading price was 81, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 21250
On 21 Aug JINDALSTEL was trading at 957.60. The strike last trading price was 73.5, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by -6875 which decreased total open position to 28750
On 20 Aug JINDALSTEL was trading at 949.65. The strike last trading price was 67, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 18125 which increased total open position to 33125
On 19 Aug JINDALSTEL was trading at 953.75. The strike last trading price was 72, which was 12.80 higher than the previous day. The implied volatity was -, the open interest changed by -5625 which decreased total open position to 15000
On 16 Aug JINDALSTEL was trading at 934.50. The strike last trading price was 59.2, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 11875 which increased total open position to 20625
On 14 Aug JINDALSTEL was trading at 929.75. The strike last trading price was 54.5, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 8125
On 13 Aug JINDALSTEL was trading at 908.95. The strike last trading price was 65.6, 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 65.6, 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 65.6, 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 65.6, 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 65.6, 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 65.6, 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 5 Aug JINDALSTEL was trading at 917.85. The strike last trading price was 65.6, which was -24.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug JINDALSTEL was trading at 956.75. The strike last trading price was 90, 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 90, 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 |
| 16 Sept | 1043.10 | 0.65 | -0.20 | 1,64,375 | -19,375 | 3,45,625 |
| 13 Sept | 1031.10 | 0.85 | 0.00 | 2,93,125 | -26,250 | 3,86,875 |
| 12 Sept | 1004.65 | 0.85 | -2.50 | 7,50,000 | -10,625 | 4,37,500 |
| 11 Sept | 966.90 | 3.35 | -0.05 | 2,84,375 | 30,625 | 4,50,625 |
| 10 Sept | 962.00 | 3.4 | -2.65 | 4,80,625 | -3,125 | 4,25,000 |
| 9 Sept | 945.80 | 6.05 | -0.60 | 5,56,250 | -13,125 | 4,28,750 |
| 6 Sept | 953.95 | 6.65 | -0.75 | 7,37,500 | -1,250 | 4,44,375 |
| 5 Sept | 950.50 | 7.4 | -1.45 | 2,49,375 | -1,875 | 4,46,875 |
| 4 Sept | 945.60 | 8.85 | 0.80 | 7,23,750 | 2,500 | 4,49,375 |
| 3 Sept | 948.25 | 8.05 | 1.85 | 3,40,625 | 15,000 | 4,48,125 |
| 2 Sept | 965.35 | 6.2 | 0.55 | 2,93,125 | 0 | 4,33,750 |
| 30 Aug | 970.40 | 5.65 | -1.50 | 5,58,125 | 1,13,125 | 4,33,750 |
| 29 Aug | 960.50 | 7.15 | 0.20 | 2,54,375 | 51,250 | 3,20,625 |
| 28 Aug | 968.90 | 6.95 | -0.05 | 1,07,500 | 17,500 | 2,67,500 |
| 27 Aug | 968.80 | 7 | 1.30 | 1,06,250 | 40,000 | 2,49,375 |
| 26 Aug | 985.60 | 5.7 | -5.55 | 1,56,875 | 25,625 | 2,08,750 |
| 23 Aug | 959.85 | 11.25 | 1.15 | 1,18,125 | 77,500 | 1,81,250 |
| 22 Aug | 965.75 | 10.1 | -1.10 | 76,250 | 11,250 | 1,03,750 |
| 21 Aug | 957.60 | 11.2 | -2.70 | 54,375 | 32,500 | 92,500 |
| 20 Aug | 949.65 | 13.9 | 2.40 | 18,750 | 625 | 60,000 |
| 19 Aug | 953.75 | 11.5 | -7.50 | 36,250 | 25,000 | 58,750 |
| 16 Aug | 934.50 | 19 | -6.00 | 11,875 | 3,750 | 30,000 |
| 14 Aug | 929.75 | 25 | -4.00 | 5,625 | 3,125 | 25,625 |
| 13 Aug | 908.95 | 29 | 4.00 | 1,875 | 0 | 22,500 |
| 12 Aug | 918.10 | 25 | -5.10 | 7,500 | -625 | 16,875 |
| 9 Aug | 916.20 | 30.1 | -0.90 | 20,625 | 5,000 | 20,000 |
| 8 Aug | 919.15 | 31 | 7.25 | 1,875 | 0 | 14,375 |
| 7 Aug | 946.40 | 23.75 | -3.85 | 1,250 | 0 | 13,125 |
| 6 Aug | 925.35 | 27.6 | -8.45 | 3,125 | 1,250 | 13,125 |
| 5 Aug | 917.85 | 36.05 | 14.85 | 1,250 | 625 | 11,250 |
| 2 Aug | 956.75 | 21.2 | -19.75 | 35,000 | 11,250 | 11,250 |
| 26 Jul | 972.35 | 40.95 | 0 | 0 | 0 | |
For Jindal Steel & Power Ltd - strike price 900 expiring on 26SEP2024
Delta for 900 PE is -
Historical price for 900 PE is as follows
On 16 Sept JINDALSTEL was trading at 1043.10. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -19375 which decreased total open position to 345625
On 13 Sept JINDALSTEL was trading at 1031.10. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -26250 which decreased total open position to 386875
On 12 Sept JINDALSTEL was trading at 1004.65. The strike last trading price was 0.85, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -10625 which decreased total open position to 437500
On 11 Sept JINDALSTEL was trading at 966.90. The strike last trading price was 3.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 30625 which increased total open position to 450625
On 10 Sept JINDALSTEL was trading at 962.00. The strike last trading price was 3.4, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -3125 which decreased total open position to 425000
On 9 Sept JINDALSTEL was trading at 945.80. The strike last trading price was 6.05, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -13125 which decreased total open position to 428750
On 6 Sept JINDALSTEL was trading at 953.95. The strike last trading price was 6.65, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 444375
On 5 Sept JINDALSTEL was trading at 950.50. The strike last trading price was 7.4, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -1875 which decreased total open position to 446875
On 4 Sept JINDALSTEL was trading at 945.60. The strike last trading price was 8.85, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 449375
On 3 Sept JINDALSTEL was trading at 948.25. The strike last trading price was 8.05, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 448125
On 2 Sept JINDALSTEL was trading at 965.35. The strike last trading price was 6.2, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 433750
On 30 Aug JINDALSTEL was trading at 970.40. The strike last trading price was 5.65, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 113125 which increased total open position to 433750
On 29 Aug JINDALSTEL was trading at 960.50. The strike last trading price was 7.15, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 51250 which increased total open position to 320625
On 28 Aug JINDALSTEL was trading at 968.90. The strike last trading price was 6.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 267500
On 27 Aug JINDALSTEL was trading at 968.80. The strike last trading price was 7, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 249375
On 26 Aug JINDALSTEL was trading at 985.60. The strike last trading price was 5.7, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 25625 which increased total open position to 208750
On 23 Aug JINDALSTEL was trading at 959.85. The strike last trading price was 11.25, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 77500 which increased total open position to 181250
On 22 Aug JINDALSTEL was trading at 965.75. The strike last trading price was 10.1, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 103750
On 21 Aug JINDALSTEL was trading at 957.60. The strike last trading price was 11.2, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 92500
On 20 Aug JINDALSTEL was trading at 949.65. The strike last trading price was 13.9, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 60000
On 19 Aug JINDALSTEL was trading at 953.75. The strike last trading price was 11.5, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 58750
On 16 Aug JINDALSTEL was trading at 934.50. The strike last trading price was 19, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 30000
On 14 Aug JINDALSTEL was trading at 929.75. The strike last trading price was 25, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 25625
On 13 Aug JINDALSTEL was trading at 908.95. The strike last trading price was 29, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22500
On 12 Aug JINDALSTEL was trading at 918.10. The strike last trading price was 25, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 16875
On 9 Aug JINDALSTEL was trading at 916.20. The strike last trading price was 30.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 20000
On 8 Aug JINDALSTEL was trading at 919.15. The strike last trading price was 31, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14375
On 7 Aug JINDALSTEL was trading at 946.40. The strike last trading price was 23.75, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13125
On 6 Aug JINDALSTEL was trading at 925.35. The strike last trading price was 27.6, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 13125
On 5 Aug JINDALSTEL was trading at 917.85. The strike last trading price was 36.05, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 11250
On 2 Aug JINDALSTEL was trading at 956.75. The strike last trading price was 21.2, which was -19.75 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 11250
On 26 Jul JINDALSTEL was trading at 972.35. The strike last trading price was 40.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0