JINDALSTEL
JINDAL STEEL & POWER LTD
Historical option data for JINDALSTEL
05 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 1050.50 | 65.05 | -4.90 | - | 13,750 | -625 | 89,375 | |||
| 4 Jul | 1055.45 | 69.95 | - | 33,125 | 1,875 | 90,000 | ||||
| 3 Jul | 1050.30 | 68.7 | - | 15,000 | 625 | 88,125 | ||||
| 2 Jul | 1045.10 | 65.7 | - | 27,500 | 0 | 87,500 | ||||
| 1 Jul | 1059.50 | 84.55 | - | 40,000 | 6,875 | 87,500 | ||||
| 28 Jun | 1044.40 | 69.05 | - | 22,500 | 2,500 | 80,625 | ||||
| 27 Jun | 1047.35 | 71.95 | - | 55,000 | 18,125 | 78,125 | ||||
| 26 Jun | 1047.10 | 71.35 | - | 13,750 | 1,250 | 59,375 | ||||
| 25 Jun | 1064.05 | 81.75 | - | 21,875 | 16,250 | 58,125 | ||||
| 24 Jun | 1070.90 | 94.05 | - | 15,000 | 5,000 | 41,875 | ||||
| 21 Jun | 1077.25 | 98.50 | - | 71,875 | 625 | 35,625 | ||||
| 20 Jun | 1056.40 | 86.00 | - | 31,875 | 11,250 | 31,250 | ||||
| 19 Jun | 1046.95 | 77.55 | - | 12,500 | 3,125 | 20,000 | ||||
| 18 Jun | 1034.25 | 68.00 | - | 13,125 | 10,000 | 16,250 | ||||
| 14 Jun | 1052.45 | 78.00 | - | 6,875 | -625 | 6,250 | ||||
| 13 Jun | 1041.25 | 72.75 | - | 8,125 | -6,250 | 6,250 | ||||
| 12 Jun | 1027.70 | 69.45 | - | 12,500 | 10,000 | 12,500 | ||||
| 11 Jun | 1008.90 | 75.30 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1012.15 | 75.30 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1026.95 | 75.30 | - | 0 | 1,250 | 0 | ||||
| 6 Jun | 1029.55 | 75.30 | - | 1,250 | 1,250 | 1,875 | ||||
| 5 Jun | 1006.25 | 30.00 | - | 1,250 | 625 | 625 | ||||
| 4 Jun | 960.15 | 62.15 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1057.45 | 62.15 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 May | 1031.20 | 62.15 | - | 0 | 0 | 0 | ||||
For JINDAL STEEL & POWER LTD - strike price 1000 expiring on 25JUL2024
Delta for 1000 CE is -
Historical price for 1000 CE is as follows
On 5 Jul JINDALSTEL was trading at 1050.50. The strike last trading price was 65.05, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 89375
On 4 Jul JINDALSTEL was trading at 1055.45. The strike last trading price was 69.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 90000
On 3 Jul JINDALSTEL was trading at 1050.30. The strike last trading price was 68.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 88125
On 2 Jul JINDALSTEL was trading at 1045.10. The strike last trading price was 65.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87500
On 1 Jul JINDALSTEL was trading at 1059.50. The strike last trading price was 84.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 87500
On 28 Jun JINDALSTEL was trading at 1044.40. The strike last trading price was 69.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 80625
On 27 Jun JINDALSTEL was trading at 1047.35. The strike last trading price was 71.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 18125 which increased total open position to 78125
On 26 Jun JINDALSTEL was trading at 1047.10. The strike last trading price was 71.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 59375
On 25 Jun JINDALSTEL was trading at 1064.05. The strike last trading price was 81.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 58125
On 24 Jun JINDALSTEL was trading at 1070.90. The strike last trading price was 94.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 41875
On 21 Jun JINDALSTEL was trading at 1077.25. The strike last trading price was 98.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 35625
On 20 Jun JINDALSTEL was trading at 1056.40. The strike last trading price was 86.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 31250
On 19 Jun JINDALSTEL was trading at 1046.95. The strike last trading price was 77.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 20000
On 18 Jun JINDALSTEL was trading at 1034.25. The strike last trading price was 68.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 16250
On 14 Jun JINDALSTEL was trading at 1052.45. The strike last trading price was 78.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 6250
On 13 Jun JINDALSTEL was trading at 1041.25. The strike last trading price was 72.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -6250 which decreased total open position to 6250
On 12 Jun JINDALSTEL was trading at 1027.70. The strike last trading price was 69.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 12500
On 11 Jun JINDALSTEL was trading at 1008.90. The strike last trading price was 75.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun JINDALSTEL was trading at 1012.15. The strike last trading price was 75.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun JINDALSTEL was trading at 1026.95. The strike last trading price was 75.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 0
On 6 Jun JINDALSTEL was trading at 1029.55. The strike last trading price was 75.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1875
On 5 Jun JINDALSTEL was trading at 1006.25. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 625
On 4 Jun JINDALSTEL was trading at 960.15. The strike last trading price was 62.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun JINDALSTEL was trading at 1057.45. The strike last trading price was 62.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May JINDALSTEL was trading at 1031.20. The strike last trading price was 62.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1050.50 | 8.8 | -0.85 | - | 2,88,125 | -20,625 | 5,35,000 |
| 4 Jul | 1055.45 | 9.65 | - | 3,75,000 | 8,750 | 5,55,625 | |
| 3 Jul | 1050.30 | 12.95 | - | 2,41,250 | -4,375 | 5,46,875 | |
| 2 Jul | 1045.10 | 15.7 | - | 5,18,125 | -40,625 | 5,50,000 | |
| 1 Jul | 1059.50 | 11.85 | - | 4,95,625 | 13,125 | 5,90,625 | |
| 28 Jun | 1044.40 | 16.45 | - | 5,38,750 | 93,750 | 5,77,500 | |
| 27 Jun | 1047.35 | 16.15 | - | 2,92,500 | 1,08,125 | 4,83,750 | |
| 26 Jun | 1047.10 | 18.75 | - | 2,38,125 | 49,375 | 3,75,000 | |
| 25 Jun | 1064.05 | 16.75 | - | 1,81,875 | 64,375 | 3,25,625 | |
| 24 Jun | 1070.90 | 13.65 | - | 4,05,000 | 54,375 | 2,60,000 | |
| 21 Jun | 1077.25 | 16.00 | - | 2,22,500 | 44,375 | 2,05,625 | |
| 20 Jun | 1056.40 | 19.00 | - | 2,19,375 | 88,750 | 1,60,625 | |
| 19 Jun | 1046.95 | 21.00 | - | 83,125 | 28,750 | 71,875 | |
| 18 Jun | 1034.25 | 24.35 | - | 56,875 | 29,375 | 42,500 | |
| 14 Jun | 1052.45 | 18.40 | - | 17,500 | 6,250 | 13,125 | |
| 13 Jun | 1041.25 | 22.80 | - | 625 | 0 | 6,875 | |
| 12 Jun | 1027.70 | 26.60 | - | 5,625 | 3,125 | 5,000 | |
| 11 Jun | 1008.90 | 93.15 | - | 0 | 0 | 0 | |
| 10 Jun | 1012.15 | 93.15 | - | 0 | 0 | 0 | |
| 7 Jun | 1026.95 | 93.15 | - | 0 | 0 | 0 | |
| 6 Jun | 1029.55 | 93.15 | - | 0 | 0 | 0 | |
| 5 Jun | 1006.25 | 93.15 | - | 0 | 0 | 1,875 | |
| 4 Jun | 960.15 | 93.15 | - | 3,125 | 1,875 | 1,875 | |
| 3 Jun | 1057.45 | 101.85 | - | 0 | 0 | 0 | |
| 30 May | 1031.20 | 101.85 | - | 0 | 0 | 0 | |
For JINDAL STEEL & POWER LTD - strike price 1000 expiring on 25JUL2024
Delta for 1000 PE is -
Historical price for 1000 PE is as follows
On 5 Jul JINDALSTEL was trading at 1050.50. The strike last trading price was 8.8, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -20625 which decreased total open position to 535000
On 4 Jul JINDALSTEL was trading at 1055.45. The strike last trading price was 9.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 555625
On 3 Jul JINDALSTEL was trading at 1050.30. The strike last trading price was 12.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 546875
On 2 Jul JINDALSTEL was trading at 1045.10. The strike last trading price was 15.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -40625 which decreased total open position to 550000
On 1 Jul JINDALSTEL was trading at 1059.50. The strike last trading price was 11.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 590625
On 28 Jun JINDALSTEL was trading at 1044.40. The strike last trading price was 16.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 93750 which increased total open position to 577500
On 27 Jun JINDALSTEL was trading at 1047.35. The strike last trading price was 16.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 108125 which increased total open position to 483750
On 26 Jun JINDALSTEL was trading at 1047.10. The strike last trading price was 18.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 49375 which increased total open position to 375000
On 25 Jun JINDALSTEL was trading at 1064.05. The strike last trading price was 16.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 64375 which increased total open position to 325625
On 24 Jun JINDALSTEL was trading at 1070.90. The strike last trading price was 13.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 54375 which increased total open position to 260000
On 21 Jun JINDALSTEL was trading at 1077.25. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 44375 which increased total open position to 205625
On 20 Jun JINDALSTEL was trading at 1056.40. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 88750 which increased total open position to 160625
On 19 Jun JINDALSTEL was trading at 1046.95. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 28750 which increased total open position to 71875
On 18 Jun JINDALSTEL was trading at 1034.25. The strike last trading price was 24.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 29375 which increased total open position to 42500
On 14 Jun JINDALSTEL was trading at 1052.45. The strike last trading price was 18.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 13125
On 13 Jun JINDALSTEL was trading at 1041.25. The strike last trading price was 22.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6875
On 12 Jun JINDALSTEL was trading at 1027.70. The strike last trading price was 26.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 5000
On 11 Jun JINDALSTEL was trading at 1008.90. The strike last trading price was 93.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun JINDALSTEL was trading at 1012.15. The strike last trading price was 93.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun JINDALSTEL was trading at 1026.95. The strike last trading price was 93.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun JINDALSTEL was trading at 1029.55. The strike last trading price was 93.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun JINDALSTEL was trading at 1006.25. The strike last trading price was 93.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1875
On 4 Jun JINDALSTEL was trading at 960.15. The strike last trading price was 93.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 1875
On 3 Jun JINDALSTEL was trading at 1057.45. The strike last trading price was 101.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May JINDALSTEL was trading at 1031.20. The strike last trading price was 101.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0