JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
06 Sep 2024 04:12 PM IST
| JINDALSTEL 940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 953.95 | 34 | 1.70 | 9,93,750 | -38,125 | 1,85,625 | ||||
| 5 Sept | 950.50 | 32.3 | 0.05 | 3,69,375 | 28,125 | 2,23,750 | ||||
| 4 Sept | 945.60 | 32.25 | -2.35 | 11,23,125 | 62,500 | 1,95,000 | ||||
| 3 Sept | 948.25 | 34.6 | -9.70 | 1,16,250 | 20,000 | 1,31,250 | ||||
| 2 Sept | 965.35 | 44.3 | -4.30 | 28,750 | 2,500 | 1,11,250 | ||||
| 30 Aug | 970.40 | 48.6 | 1.00 | 2,78,750 | 35,000 | 1,09,375 | ||||
| 29 Aug | 960.50 | 47.6 | -3.80 | 50,000 | 6,875 | 73,750 | ||||
| 28 Aug | 968.90 | 51.4 | 0.95 | 9,375 | 0 | 66,875 | ||||
| 27 Aug | 968.80 | 50.45 | -12.80 | 62,500 | 12,500 | 66,875 | ||||
| 26 Aug | 985.60 | 63.25 | 14.55 | 65,000 | 10,000 | 54,375 | ||||
| 23 Aug | 959.85 | 48.7 | -4.80 | 21,250 | 15,000 | 45,000 | ||||
| 22 Aug | 965.75 | 53.5 | 8.50 | 17,500 | -3,125 | 30,000 | ||||
| 21 Aug | 957.60 | 45 | 2.50 | 10,000 | 1,250 | 33,125 | ||||
| 20 Aug | 949.65 | 42.5 | -4.50 | 34,375 | 13,125 | 31,875 | ||||
| 19 Aug | 953.75 | 47 | 11.30 | 31,875 | 8,750 | 17,500 | ||||
| 16 Aug | 934.50 | 35.7 | 2.10 | 8,125 | 3,750 | 8,750 | ||||
|
|
||||||||||
| 14 Aug | 929.75 | 33.6 | 6.00 | 3,750 | 1,875 | 5,000 | ||||
| 13 Aug | 908.95 | 27.6 | 0.00 | 0 | 625 | 0 | ||||
| 12 Aug | 918.10 | 27.6 | -8.40 | 625 | 0 | 2,500 | ||||
| 9 Aug | 916.20 | 36 | -32.70 | 3,125 | 1,875 | 1,875 | ||||
| 8 Aug | 919.15 | 68.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 946.40 | 68.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 925.35 | 68.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 917.85 | 68.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 956.75 | 68.7 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 983.30 | 68.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 972.35 | 68.7 | 0 | 0 | 0 | |||||
For Jindal Steel & Power Ltd - strike price 940 expiring on 26SEP2024
Delta for 940 CE is -
Historical price for 940 CE is as follows
On 6 Sept JINDALSTEL was trading at 953.95. The strike last trading price was 34, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -38125 which decreased total open position to 185625
On 5 Sept JINDALSTEL was trading at 950.50. The strike last trading price was 32.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 28125 which increased total open position to 223750
On 4 Sept JINDALSTEL was trading at 945.60. The strike last trading price was 32.25, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 62500 which increased total open position to 195000
On 3 Sept JINDALSTEL was trading at 948.25. The strike last trading price was 34.6, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 131250
On 2 Sept JINDALSTEL was trading at 965.35. The strike last trading price was 44.3, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 111250
On 30 Aug JINDALSTEL was trading at 970.40. The strike last trading price was 48.6, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 109375
On 29 Aug JINDALSTEL was trading at 960.50. The strike last trading price was 47.6, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 73750
On 28 Aug JINDALSTEL was trading at 968.90. The strike last trading price was 51.4, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66875
On 27 Aug JINDALSTEL was trading at 968.80. The strike last trading price was 50.45, which was -12.80 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 66875
On 26 Aug JINDALSTEL was trading at 985.60. The strike last trading price was 63.25, which was 14.55 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 54375
On 23 Aug JINDALSTEL was trading at 959.85. The strike last trading price was 48.7, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 45000
On 22 Aug JINDALSTEL was trading at 965.75. The strike last trading price was 53.5, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by -3125 which decreased total open position to 30000
On 21 Aug JINDALSTEL was trading at 957.60. The strike last trading price was 45, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 33125
On 20 Aug JINDALSTEL was trading at 949.65. The strike last trading price was 42.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 31875
On 19 Aug JINDALSTEL was trading at 953.75. The strike last trading price was 47, which was 11.30 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 17500
On 16 Aug JINDALSTEL was trading at 934.50. The strike last trading price was 35.7, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 8750
On 14 Aug JINDALSTEL was trading at 929.75. The strike last trading price was 33.6, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 5000
On 13 Aug JINDALSTEL was trading at 908.95. The strike last trading price was 27.6, 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 12 Aug JINDALSTEL was trading at 918.10. The strike last trading price was 27.6, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 9 Aug JINDALSTEL was trading at 916.20. The strike last trading price was 36, which was -32.70 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 1875
On 8 Aug JINDALSTEL was trading at 919.15. The strike last trading price was 68.7, 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 7 Aug JINDALSTEL was trading at 946.40. The strike last trading price was 68.7, 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 68.7, 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 5 Aug JINDALSTEL was trading at 917.85. The strike last trading price was 68.7, 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 2 Aug JINDALSTEL was trading at 956.75. The strike last trading price was 68.7, 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 1 Aug JINDALSTEL was trading at 983.30. The strike last trading price was 68.7, 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 68.7, 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 940 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 953.95 | 17.55 | -1.45 | 10,30,000 | -16,250 | 2,86,250 |
| 5 Sept | 950.50 | 19 | -2.40 | 4,23,750 | 20,625 | 3,03,125 |
| 4 Sept | 945.60 | 21.4 | 1.05 | 8,40,625 | 51,250 | 2,84,375 |
| 3 Sept | 948.25 | 20.35 | 4.75 | 2,47,500 | 25,000 | 2,33,125 |
| 2 Sept | 965.35 | 15.6 | 1.30 | 1,48,750 | 15,625 | 2,08,125 |
| 30 Aug | 970.40 | 14.3 | -2.50 | 3,30,625 | 46,875 | 1,92,500 |
| 29 Aug | 960.50 | 16.8 | 1.00 | 1,13,750 | 29,375 | 1,45,625 |
| 28 Aug | 968.90 | 15.8 | -1.20 | 56,875 | -2,500 | 1,16,250 |
| 27 Aug | 968.80 | 17 | 4.20 | 1,02,500 | 0 | 1,18,750 |
| 26 Aug | 985.60 | 12.8 | -10.20 | 1,47,500 | 67,500 | 1,18,750 |
| 23 Aug | 959.85 | 23 | 2.15 | 35,625 | 14,375 | 48,750 |
| 22 Aug | 965.75 | 20.85 | -4.00 | 39,375 | 5,000 | 33,750 |
| 21 Aug | 957.60 | 24.85 | -3.40 | 8,750 | 6,250 | 28,125 |
| 20 Aug | 949.65 | 28.25 | 4.20 | 13,750 | 4,375 | 21,250 |
| 19 Aug | 953.75 | 24.05 | -10.95 | 18,750 | 11,875 | 16,875 |
| 16 Aug | 934.50 | 35 | -15.00 | 2,500 | 1,250 | 4,375 |
| 14 Aug | 929.75 | 50 | 4.55 | 1,875 | 1,250 | 3,125 |
| 13 Aug | 908.95 | 45.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 918.10 | 45.45 | 0.00 | 0 | 625 | 0 |
| 9 Aug | 916.20 | 45.45 | 20.45 | 1,250 | 0 | 1,250 |
| 8 Aug | 919.15 | 25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 946.40 | 25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 925.35 | 25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 917.85 | 25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 956.75 | 25 | 0.00 | 0 | 1,250 | 0 |
| 1 Aug | 983.30 | 25 | -34.15 | 1,250 | 625 | 625 |
| 26 Jul | 972.35 | 59.15 | 0 | 0 | 0 | |
For Jindal Steel & Power Ltd - strike price 940 expiring on 26SEP2024
Delta for 940 PE is -
Historical price for 940 PE is as follows
On 6 Sept JINDALSTEL was trading at 953.95. The strike last trading price was 17.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -16250 which decreased total open position to 286250
On 5 Sept JINDALSTEL was trading at 950.50. The strike last trading price was 19, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 20625 which increased total open position to 303125
On 4 Sept JINDALSTEL was trading at 945.60. The strike last trading price was 21.4, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 51250 which increased total open position to 284375
On 3 Sept JINDALSTEL was trading at 948.25. The strike last trading price was 20.35, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 233125
On 2 Sept JINDALSTEL was trading at 965.35. The strike last trading price was 15.6, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 15625 which increased total open position to 208125
On 30 Aug JINDALSTEL was trading at 970.40. The strike last trading price was 14.3, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 46875 which increased total open position to 192500
On 29 Aug JINDALSTEL was trading at 960.50. The strike last trading price was 16.8, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 29375 which increased total open position to 145625
On 28 Aug JINDALSTEL was trading at 968.90. The strike last trading price was 15.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 116250
On 27 Aug JINDALSTEL was trading at 968.80. The strike last trading price was 17, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 118750
On 26 Aug JINDALSTEL was trading at 985.60. The strike last trading price was 12.8, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 118750
On 23 Aug JINDALSTEL was trading at 959.85. The strike last trading price was 23, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 14375 which increased total open position to 48750
On 22 Aug JINDALSTEL was trading at 965.75. The strike last trading price was 20.85, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 33750
On 21 Aug JINDALSTEL was trading at 957.60. The strike last trading price was 24.85, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 28125
On 20 Aug JINDALSTEL was trading at 949.65. The strike last trading price was 28.25, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 21250
On 19 Aug JINDALSTEL was trading at 953.75. The strike last trading price was 24.05, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 11875 which increased total open position to 16875
On 16 Aug JINDALSTEL was trading at 934.50. The strike last trading price was 35, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 4375
On 14 Aug JINDALSTEL was trading at 929.75. The strike last trading price was 50, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 3125
On 13 Aug JINDALSTEL was trading at 908.95. The strike last trading price was 45.45, 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 12 Aug JINDALSTEL was trading at 918.10. The strike last trading price was 45.45, 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 9 Aug JINDALSTEL was trading at 916.20. The strike last trading price was 45.45, which was 20.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 8 Aug JINDALSTEL was trading at 919.15. The strike last trading price was 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 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 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 5 Aug JINDALSTEL was trading at 917.85. The strike last trading price was 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 2 Aug JINDALSTEL was trading at 956.75. The strike last trading price was 25, 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 1 Aug JINDALSTEL was trading at 983.30. The strike last trading price was 25, which was -34.15 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 625
On 26 Jul JINDALSTEL was trading at 972.35. The strike last trading price was 59.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0