JINDALSTEL
Jindal Steel & Power Ltd
Historical option data for JINDALSTEL
06 Sep 2024 04:12 PM IST
| JINDALSTEL 980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 953.95 | 15.45 | 0.80 | 17,13,750 | -92,500 | 10,42,500 | ||||
| 5 Sept | 950.50 | 14.65 | -0.40 | 5,78,125 | -91,250 | 11,35,000 | ||||
| 4 Sept | 945.60 | 15.05 | -1.75 | 10,44,375 | 16,875 | 12,25,000 | ||||
| 3 Sept | 948.25 | 16.8 | -6.15 | 7,92,500 | 1,10,000 | 12,10,000 | ||||
| 2 Sept | 965.35 | 22.95 | -3.60 | 11,98,125 | 1,41,250 | 10,99,375 | ||||
| 30 Aug | 970.40 | 26.55 | 1.10 | 24,79,375 | 6,70,000 | 9,61,250 | ||||
| 29 Aug | 960.50 | 25.45 | -1.90 | 3,51,875 | 46,875 | 2,90,625 | ||||
| 28 Aug | 968.90 | 27.35 | -1.35 | 2,63,750 | 11,875 | 2,42,500 | ||||
| 27 Aug | 968.80 | 28.7 | -9.30 | 3,43,125 | 1,13,750 | 2,30,625 | ||||
| 26 Aug | 985.60 | 38 | 9.10 | 2,44,375 | 44,375 | 1,16,250 | ||||
| 23 Aug | 959.85 | 28.9 | -3.30 | 46,250 | 7,500 | 71,875 | ||||
| 22 Aug | 965.75 | 32.2 | 5.00 | 77,500 | 32,500 | 64,375 | ||||
| 21 Aug | 957.60 | 27.2 | 2.20 | 26,250 | 7,500 | 31,875 | ||||
| 20 Aug | 949.65 | 25 | -2.85 | 13,125 | 625 | 23,750 | ||||
| 19 Aug | 953.75 | 27.85 | 8.85 | 13,125 | 6,875 | 21,875 | ||||
| 16 Aug | 934.50 | 19 | -2.00 | 15,625 | 9,375 | 13,125 | ||||
| 14 Aug | 929.75 | 21 | 3.00 | 1,875 | 625 | 3,750 | ||||
| 13 Aug | 908.95 | 18 | 4.15 | 1,250 | 625 | 2,500 | ||||
| 12 Aug | 918.10 | 13.85 | -11.15 | 625 | 0 | 1,250 | ||||
| 9 Aug | 916.20 | 25 | 0.00 | 0 | 0 | 0 | ||||
| 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 | 1,250 | 0 | ||||
|
|
||||||||||
| 5 Aug | 917.85 | 25 | -26.25 | 1,250 | 625 | 625 | ||||
| 2 Aug | 956.75 | 51.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 983.30 | 51.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 972.35 | 51.25 | 0 | 0 | 0 | |||||
For Jindal Steel & Power Ltd - strike price 980 expiring on 26SEP2024
Delta for 980 CE is -
Historical price for 980 CE is as follows
On 6 Sept JINDALSTEL was trading at 953.95. The strike last trading price was 15.45, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -92500 which decreased total open position to 1042500
On 5 Sept JINDALSTEL was trading at 950.50. The strike last trading price was 14.65, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -91250 which decreased total open position to 1135000
On 4 Sept JINDALSTEL was trading at 945.60. The strike last trading price was 15.05, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 16875 which increased total open position to 1225000
On 3 Sept JINDALSTEL was trading at 948.25. The strike last trading price was 16.8, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 1210000
On 2 Sept JINDALSTEL was trading at 965.35. The strike last trading price was 22.95, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 141250 which increased total open position to 1099375
On 30 Aug JINDALSTEL was trading at 970.40. The strike last trading price was 26.55, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 670000 which increased total open position to 961250
On 29 Aug JINDALSTEL was trading at 960.50. The strike last trading price was 25.45, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 46875 which increased total open position to 290625
On 28 Aug JINDALSTEL was trading at 968.90. The strike last trading price was 27.35, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 11875 which increased total open position to 242500
On 27 Aug JINDALSTEL was trading at 968.80. The strike last trading price was 28.7, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 113750 which increased total open position to 230625
On 26 Aug JINDALSTEL was trading at 985.60. The strike last trading price was 38, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by 44375 which increased total open position to 116250
On 23 Aug JINDALSTEL was trading at 959.85. The strike last trading price was 28.9, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 71875
On 22 Aug JINDALSTEL was trading at 965.75. The strike last trading price was 32.2, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 64375
On 21 Aug JINDALSTEL was trading at 957.60. The strike last trading price was 27.2, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 31875
On 20 Aug JINDALSTEL was trading at 949.65. The strike last trading price was 25, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 23750
On 19 Aug JINDALSTEL was trading at 953.75. The strike last trading price was 27.85, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 21875
On 16 Aug JINDALSTEL was trading at 934.50. The strike last trading price was 19, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 9375 which increased total open position to 13125
On 14 Aug JINDALSTEL was trading at 929.75. The strike last trading price was 21, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 3750
On 13 Aug JINDALSTEL was trading at 908.95. The strike last trading price was 18, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 2500
On 12 Aug JINDALSTEL was trading at 918.10. The strike last trading price was 13.85, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 9 Aug JINDALSTEL was trading at 916.20. 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 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 1250 which increased total open position to 0
On 5 Aug JINDALSTEL was trading at 917.85. The strike last trading price was 25, which was -26.25 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 625
On 2 Aug JINDALSTEL was trading at 956.75. The strike last trading price was 51.25, 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 1 Aug JINDALSTEL was trading at 983.30. The strike last trading price was 51.25, 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 Jul JINDALSTEL was trading at 972.35. The strike last trading price was 51.25, 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 980 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 953.95 | 39 | -1.85 | 1,17,500 | 3,125 | 3,00,000 |
| 5 Sept | 950.50 | 40.85 | -2.15 | 28,750 | 0 | 2,98,125 |
| 4 Sept | 945.60 | 43 | 0.45 | 1,26,875 | -15,000 | 2,99,375 |
| 3 Sept | 948.25 | 42.55 | 8.30 | 1,47,500 | 21,250 | 3,13,125 |
| 2 Sept | 965.35 | 34.25 | 2.35 | 4,26,250 | 26,875 | 2,91,250 |
| 30 Aug | 970.40 | 31.9 | -3.70 | 5,51,875 | 1,46,250 | 2,63,750 |
| 29 Aug | 960.50 | 35.6 | 0.70 | 82,500 | 45,625 | 1,18,125 |
| 28 Aug | 968.90 | 34.9 | -0.15 | 91,875 | 18,750 | 72,500 |
| 27 Aug | 968.80 | 35.05 | 7.15 | 1,01,250 | 21,875 | 55,625 |
| 26 Aug | 985.60 | 27.9 | -13.00 | 45,625 | 19,375 | 33,750 |
| 23 Aug | 959.85 | 40.9 | 1.30 | 3,125 | 625 | 13,750 |
| 22 Aug | 965.75 | 39.6 | -17.40 | 13,750 | 12,500 | 13,125 |
| 21 Aug | 957.60 | 57 | 0.00 | 0 | 625 | 0 |
| 20 Aug | 949.65 | 57 | -24.20 | 625 | 0 | 0 |
| 19 Aug | 953.75 | 81.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 934.50 | 81.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 929.75 | 81.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 908.95 | 81.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 918.10 | 81.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 916.20 | 81.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 919.15 | 81.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 946.40 | 81.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 925.35 | 81.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 917.85 | 81.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 956.75 | 81.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 983.30 | 81.2 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 972.35 | 81.2 | 0 | 0 | 0 | |
For Jindal Steel & Power Ltd - strike price 980 expiring on 26SEP2024
Delta for 980 PE is -
Historical price for 980 PE is as follows
On 6 Sept JINDALSTEL was trading at 953.95. The strike last trading price was 39, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 300000
On 5 Sept JINDALSTEL was trading at 950.50. The strike last trading price was 40.85, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 298125
On 4 Sept JINDALSTEL was trading at 945.60. The strike last trading price was 43, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 299375
On 3 Sept JINDALSTEL was trading at 948.25. The strike last trading price was 42.55, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 313125
On 2 Sept JINDALSTEL was trading at 965.35. The strike last trading price was 34.25, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 26875 which increased total open position to 291250
On 30 Aug JINDALSTEL was trading at 970.40. The strike last trading price was 31.9, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 146250 which increased total open position to 263750
On 29 Aug JINDALSTEL was trading at 960.50. The strike last trading price was 35.6, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 45625 which increased total open position to 118125
On 28 Aug JINDALSTEL was trading at 968.90. The strike last trading price was 34.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 72500
On 27 Aug JINDALSTEL was trading at 968.80. The strike last trading price was 35.05, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 21875 which increased total open position to 55625
On 26 Aug JINDALSTEL was trading at 985.60. The strike last trading price was 27.9, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 19375 which increased total open position to 33750
On 23 Aug JINDALSTEL was trading at 959.85. The strike last trading price was 40.9, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 13750
On 22 Aug JINDALSTEL was trading at 965.75. The strike last trading price was 39.6, which was -17.40 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 13125
On 21 Aug JINDALSTEL was trading at 957.60. The strike last trading price was 57, 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 20 Aug JINDALSTEL was trading at 949.65. The strike last trading price was 57, which was -24.20 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 81.2, 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 81.2, 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 81.2, 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 Aug JINDALSTEL was trading at 908.95. The strike last trading price was 81.2, 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 81.2, 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 81.2, 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 81.2, 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 81.2, 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 81.2, 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 81.2, 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 81.2, 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 81.2, 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 81.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0