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 | 37.7 | -3.80 | - | 96,250 | -2,500 | 1,13,125 | |||
| 4 Jul | 1055.45 | 41.5 | - | 1,11,875 | 12,500 | 1,15,625 | ||||
| 3 Jul | 1050.30 | 43.6 | - | 99,375 | 3,750 | 1,03,125 | ||||
| 2 Jul | 1045.10 | 40.9 | - | 1,66,250 | 30,625 | 99,375 | ||||
| 1 Jul | 1059.50 | 54.05 | - | 1,02,500 | 2,500 | 68,750 | ||||
| 28 Jun | 1044.40 | 43.95 | - | 1,45,625 | 16,250 | 66,250 | ||||
| 27 Jun | 1047.35 | 46.5 | - | 1,76,875 | 17,500 | 50,000 | ||||
| 26 Jun | 1047.10 | 47.85 | - | 45,625 | 16,875 | 33,125 | ||||
| 25 Jun | 1064.05 | 57.95 | - | 2,500 | 0 | 16,250 | ||||
|
|
||||||||||
| 24 Jun | 1070.90 | 66.45 | - | 12,500 | 5,625 | 16,250 | ||||
| 21 Jun | 1077.25 | 75.50 | - | 9,375 | 2,500 | 10,625 | ||||
| 20 Jun | 1056.40 | 61.90 | - | 8,125 | 3,750 | 8,750 | ||||
| 19 Jun | 1046.95 | 55.20 | - | 6,875 | 3,750 | 5,000 | ||||
| 18 Jun | 1034.25 | 56.55 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1052.45 | 56.55 | - | 625 | 0 | 1,250 | ||||
| 13 Jun | 1041.25 | 53.90 | - | 625 | 0 | 625 | ||||
| 12 Jun | 1027.70 | 48.00 | - | 625 | 0 | 0 | ||||
| 11 Jun | 1008.90 | 48.55 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1012.15 | 48.55 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1026.95 | 48.55 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1029.55 | 48.55 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1006.25 | 48.55 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1057.45 | 48.55 | - | 0 | 0 | 0 | ||||
| 30 May | 1031.20 | 48.55 | - | 0 | 0 | 0 | ||||
For JINDAL STEEL & POWER LTD - strike price 1040 expiring on 25JUL2024
Delta for 1040 CE is -
Historical price for 1040 CE is as follows
On 5 Jul JINDALSTEL was trading at 1050.50. The strike last trading price was 37.7, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 113125
On 4 Jul JINDALSTEL was trading at 1055.45. The strike last trading price was 41.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 115625
On 3 Jul JINDALSTEL was trading at 1050.30. The strike last trading price was 43.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 103125
On 2 Jul JINDALSTEL was trading at 1045.10. The strike last trading price was 40.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 30625 which increased total open position to 99375
On 1 Jul JINDALSTEL was trading at 1059.50. The strike last trading price was 54.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 68750
On 28 Jun JINDALSTEL was trading at 1044.40. The strike last trading price was 43.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 66250
On 27 Jun JINDALSTEL was trading at 1047.35. The strike last trading price was 46.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 50000
On 26 Jun JINDALSTEL was trading at 1047.10. The strike last trading price was 47.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 16875 which increased total open position to 33125
On 25 Jun JINDALSTEL was trading at 1064.05. The strike last trading price was 57.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16250
On 24 Jun JINDALSTEL was trading at 1070.90. The strike last trading price was 66.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 16250
On 21 Jun JINDALSTEL was trading at 1077.25. The strike last trading price was 75.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 10625
On 20 Jun JINDALSTEL was trading at 1056.40. The strike last trading price was 61.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 8750
On 19 Jun JINDALSTEL was trading at 1046.95. The strike last trading price was 55.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 5000
On 18 Jun JINDALSTEL was trading at 1034.25. The strike last trading price was 56.55, 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 56.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 13 Jun JINDALSTEL was trading at 1041.25. The strike last trading price was 53.90, 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 12 Jun JINDALSTEL was trading at 1027.70. The strike last trading price was 48.00, 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 48.55, 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 48.55, 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 48.55, 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 48.55, 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 48.55, 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 48.55, 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 48.55, 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 | 20.9 | -0.75 | - | 2,45,625 | -54,375 | 2,26,875 |
| 4 Jul | 1055.45 | 21.65 | - | 2,98,750 | 41,250 | 2,81,250 | |
| 3 Jul | 1050.30 | 26.9 | - | 80,625 | 5,000 | 2,40,000 | |
| 2 Jul | 1045.10 | 30.3 | - | 1,29,375 | 0 | 2,35,000 | |
| 1 Jul | 1059.50 | 22.6 | - | 3,26,250 | 18,750 | 2,35,000 | |
| 28 Jun | 1044.40 | 30.6 | - | 3,81,250 | 1,60,625 | 2,16,250 | |
| 27 Jun | 1047.35 | 30.15 | - | 1,15,625 | 0 | 55,625 | |
| 26 Jun | 1047.10 | 33.85 | - | 80,000 | 22,500 | 55,000 | |
| 25 Jun | 1064.05 | 28.7 | - | 18,125 | 3,750 | 32,500 | |
| 24 Jun | 1070.90 | 24.75 | - | 22,500 | 5,625 | 28,750 | |
| 21 Jun | 1077.25 | 27.20 | - | 23,125 | 12,500 | 23,125 | |
| 20 Jun | 1056.40 | 33.85 | - | 20,000 | 5,000 | 10,000 | |
| 19 Jun | 1046.95 | 36.60 | - | 13,125 | 4,375 | 5,000 | |
| 18 Jun | 1034.25 | 38.80 | - | 625 | 0 | 0 | |
| 14 Jun | 1052.45 | 127.50 | - | 0 | 0 | 0 | |
| 13 Jun | 1041.25 | 127.50 | - | 0 | 0 | 0 | |
| 12 Jun | 1027.70 | 127.50 | - | 0 | 0 | 0 | |
| 11 Jun | 1008.90 | 127.50 | - | 0 | 0 | 0 | |
| 10 Jun | 1012.15 | 127.50 | - | 0 | 0 | 0 | |
| 7 Jun | 1026.95 | 127.50 | - | 0 | 0 | 0 | |
| 6 Jun | 1029.55 | 127.50 | - | 0 | 0 | 0 | |
| 5 Jun | 1006.25 | 127.50 | - | 0 | 0 | 0 | |
| 3 Jun | 1057.45 | 127.50 | - | 0 | 0 | 0 | |
| 30 May | 1031.20 | 127.50 | - | 0 | 0 | 0 | |
For JINDAL STEEL & POWER LTD - strike price 1040 expiring on 25JUL2024
Delta for 1040 PE is -
Historical price for 1040 PE is as follows
On 5 Jul JINDALSTEL was trading at 1050.50. The strike last trading price was 20.9, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -54375 which decreased total open position to 226875
On 4 Jul JINDALSTEL was trading at 1055.45. The strike last trading price was 21.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 281250
On 3 Jul JINDALSTEL was trading at 1050.30. The strike last trading price was 26.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 240000
On 2 Jul JINDALSTEL was trading at 1045.10. The strike last trading price was 30.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 235000
On 1 Jul JINDALSTEL was trading at 1059.50. The strike last trading price was 22.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 235000
On 28 Jun JINDALSTEL was trading at 1044.40. The strike last trading price was 30.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 160625 which increased total open position to 216250
On 27 Jun JINDALSTEL was trading at 1047.35. The strike last trading price was 30.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55625
On 26 Jun JINDALSTEL was trading at 1047.10. The strike last trading price was 33.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 55000
On 25 Jun JINDALSTEL was trading at 1064.05. The strike last trading price was 28.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 32500
On 24 Jun JINDALSTEL was trading at 1070.90. The strike last trading price was 24.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 28750
On 21 Jun JINDALSTEL was trading at 1077.25. The strike last trading price was 27.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 23125
On 20 Jun JINDALSTEL was trading at 1056.40. The strike last trading price was 33.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 10000
On 19 Jun JINDALSTEL was trading at 1046.95. The strike last trading price was 36.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 5000
On 18 Jun JINDALSTEL was trading at 1034.25. The strike last trading price was 38.80, 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 127.50, 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 13 Jun JINDALSTEL was trading at 1041.25. The strike last trading price was 127.50, 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 12 Jun JINDALSTEL was trading at 1027.70. The strike last trading price was 127.50, 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 11 Jun JINDALSTEL was trading at 1008.90. The strike last trading price was 127.50, 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 10 Jun JINDALSTEL was trading at 1012.15. The strike last trading price was 127.50, 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 7 Jun JINDALSTEL was trading at 1026.95. The strike last trading price was 127.50, 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 6 Jun JINDALSTEL was trading at 1029.55. The strike last trading price was 127.50, 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 5 Jun JINDALSTEL was trading at 1006.25. The strike last trading price was 127.50, 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 3 Jun JINDALSTEL was trading at 1057.45. The strike last trading price was 127.50, 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 30 May JINDALSTEL was trading at 1031.20. The strike last trading price was 127.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0