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 | 55.25 | 1.60 | - | 8,750 | 3,750 | 12,500 | |||
| 4 Jul | 1055.45 | 53.65 | - | 10,000 | 1,875 | 8,750 | ||||
| 3 Jul | 1050.30 | 54.8 | - | 625 | 0 | 6,875 | ||||
| 2 Jul | 1045.10 | 53.65 | - | 5,625 | 6,250 | 6,250 | ||||
| 1 Jul | 1059.50 | 58.9 | - | 0 | 1,875 | 0 | ||||
| 28 Jun | 1044.40 | 58.9 | - | 6,875 | 1,875 | 7,500 | ||||
| 27 Jun | 1047.35 | 58.6 | - | 8,125 | 4,375 | 5,625 | ||||
| 26 Jun | 1047.10 | 80.05 | - | 0 | 0 | 0 | ||||
| 25 Jun | 1064.05 | 80.05 | - | 625 | 0 | 625 | ||||
| 24 Jun | 1070.90 | 50 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1077.25 | 50.00 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1056.40 | 50.00 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1046.95 | 50.00 | - | 625 | 0 | 0 | ||||
| 18 Jun | 1034.25 | 55.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1052.45 | 55.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1041.25 | 55.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1027.70 | 55.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1008.90 | 55.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1012.15 | 55.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1026.95 | 55.00 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1029.55 | 55.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1006.25 | 55.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1057.45 | 55.00 | - | 0 | 0 | 0 | ||||
| 30 May | 1031.20 | 55.00 | - | 0 | 0 | 0 | ||||
For JINDAL STEEL & POWER LTD - strike price 1020 expiring on 25JUL2024
Delta for 1020 CE is -
Historical price for 1020 CE is as follows
On 5 Jul JINDALSTEL was trading at 1050.50. The strike last trading price was 55.25, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 12500
On 4 Jul JINDALSTEL was trading at 1055.45. The strike last trading price was 53.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 8750
On 3 Jul JINDALSTEL was trading at 1050.30. The strike last trading price was 54.8, 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 2 Jul JINDALSTEL was trading at 1045.10. The strike last trading price was 53.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 6250
On 1 Jul JINDALSTEL was trading at 1059.50. The strike last trading price was 58.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 0
On 28 Jun JINDALSTEL was trading at 1044.40. The strike last trading price was 58.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 7500
On 27 Jun JINDALSTEL was trading at 1047.35. The strike last trading price was 58.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 5625
On 26 Jun JINDALSTEL was trading at 1047.10. The strike last trading price was 80.05, 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 25 Jun JINDALSTEL was trading at 1064.05. The strike last trading price was 80.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 625
On 24 Jun JINDALSTEL was trading at 1070.90. The strike last trading price was 50, 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 21 Jun JINDALSTEL was trading at 1077.25. The strike last trading price was 50.00, 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 20 Jun JINDALSTEL was trading at 1056.40. The strike last trading price was 50.00, 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 19 Jun JINDALSTEL was trading at 1046.95. The strike last trading price was 50.00, 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 18 Jun JINDALSTEL was trading at 1034.25. The strike last trading price was 55.00, 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 14 Jun JINDALSTEL was trading at 1052.45. The strike last trading price was 55.00, 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 13 Jun JINDALSTEL was trading at 1041.25. The strike last trading price was 55.00, 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 12 Jun JINDALSTEL was trading at 1027.70. The strike last trading price was 55.00, 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 11 Jun JINDALSTEL was trading at 1008.90. The strike last trading price was 55.00, 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 55.00, 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 55.00, 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 55.00, 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 55.00, 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 55.00, 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 55.00, 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 | 13.75 | -0.95 | - | 3,42,500 | -3,125 | 99,375 |
| 4 Jul | 1055.45 | 14.7 | - | 1,14,375 | 6,875 | 1,02,500 | |
| 3 Jul | 1050.30 | 18.6 | - | 1,11,875 | -7,500 | 95,625 | |
| 2 Jul | 1045.10 | 21.7 | - | 1,13,750 | -10,625 | 1,03,125 | |
| 1 Jul | 1059.50 | 16.2 | - | 1,17,500 | 27,500 | 1,13,750 | |
| 28 Jun | 1044.40 | 22.35 | - | 1,34,375 | 50,000 | 86,250 | |
| 27 Jun | 1047.35 | 23 | - | 90,625 | 13,125 | 36,250 | |
| 26 Jun | 1047.10 | 25.25 | - | 32,500 | 15,000 | 23,125 | |
| 25 Jun | 1064.05 | 21.95 | - | 6,250 | 1,250 | 8,125 | |
| 24 Jun | 1070.90 | 21 | - | 4,375 | 1,250 | 6,250 | |
| 21 Jun | 1077.25 | 17.50 | - | 6,250 | 1,250 | 1,250 | |
| 20 Jun | 1056.40 | 114.35 | - | 0 | 0 | 0 | |
| 19 Jun | 1046.95 | 114.35 | - | 0 | 0 | 0 | |
| 18 Jun | 1034.25 | 114.35 | - | 0 | 0 | 0 | |
| 14 Jun | 1052.45 | 114.35 | - | 0 | 0 | 0 | |
| 13 Jun | 1041.25 | 114.35 | - | 0 | 0 | 0 | |
| 12 Jun | 1027.70 | 114.35 | - | 0 | 0 | 0 | |
| 11 Jun | 1008.90 | 114.35 | - | 0 | 0 | 0 | |
| 10 Jun | 1012.15 | 114.35 | - | 0 | 0 | 0 | |
| 7 Jun | 1026.95 | 114.35 | - | 0 | 0 | 0 | |
| 6 Jun | 1029.55 | 114.35 | - | 0 | 0 | 0 | |
| 5 Jun | 1006.25 | 114.35 | - | 0 | 0 | 0 | |
| 3 Jun | 1057.45 | 114.35 | - | 0 | 0 | 0 | |
| 30 May | 1031.20 | 114.35 | - | 0 | 0 | 0 | |
For JINDAL STEEL & POWER LTD - strike price 1020 expiring on 25JUL2024
Delta for 1020 PE is -
Historical price for 1020 PE is as follows
On 5 Jul JINDALSTEL was trading at 1050.50. The strike last trading price was 13.75, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -3125 which decreased total open position to 99375
On 4 Jul JINDALSTEL was trading at 1055.45. The strike last trading price was 14.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 102500
On 3 Jul JINDALSTEL was trading at 1050.30. The strike last trading price was 18.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 95625
On 2 Jul JINDALSTEL was trading at 1045.10. The strike last trading price was 21.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -10625 which decreased total open position to 103125
On 1 Jul JINDALSTEL was trading at 1059.50. The strike last trading price was 16.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 113750
On 28 Jun JINDALSTEL was trading at 1044.40. The strike last trading price was 22.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 86250
On 27 Jun JINDALSTEL was trading at 1047.35. The strike last trading price was 23, which was lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 36250
On 26 Jun JINDALSTEL was trading at 1047.10. The strike last trading price was 25.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 23125
On 25 Jun JINDALSTEL was trading at 1064.05. The strike last trading price was 21.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 8125
On 24 Jun JINDALSTEL was trading at 1070.90. The strike last trading price was 21, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 6250
On 21 Jun JINDALSTEL was trading at 1077.25. The strike last trading price was 17.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 20 Jun JINDALSTEL was trading at 1056.40. The strike last trading price was 114.35, 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 19 Jun JINDALSTEL was trading at 1046.95. The strike last trading price was 114.35, 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 18 Jun JINDALSTEL was trading at 1034.25. The strike last trading price was 114.35, 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 14 Jun JINDALSTEL was trading at 1052.45. The strike last trading price was 114.35, 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 13 Jun JINDALSTEL was trading at 1041.25. The strike last trading price was 114.35, 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 12 Jun JINDALSTEL was trading at 1027.70. The strike last trading price was 114.35, 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 11 Jun JINDALSTEL was trading at 1008.90. The strike last trading price was 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0