JINDALSTEL
JINDAL STEEL & POWER LTD
Historical option data for JINDALSTEL
04 Jul 2024 12:43 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 4 Jul | 1050.70 | 34.5 | -3.65 | - | 3,67,500 | 4,375 | 4,48,125 | |||
| 3 Jul | 1050.30 | 38.15 | - | 5,15,625 | 28,750 | 4,43,750 | ||||
| 2 Jul | 1045.10 | 36 | - | 4,37,500 | 11,250 | 4,15,625 | ||||
| 1 Jul | 1059.50 | 47.05 | - | 11,20,625 | 3,750 | 4,04,375 | ||||
| 28 Jun | 1044.40 | 38.8 | - | 7,04,375 | 1,55,000 | 4,00,625 | ||||
| 27 Jun | 1047.35 | 41.1 | - | 5,15,000 | 96,250 | 2,45,625 | ||||
| 26 Jun | 1047.10 | 42.65 | - | 1,75,000 | 63,750 | 1,51,250 | ||||
| 25 Jun | 1064.05 | 50.4 | - | 96,875 | 18,125 | 87,500 | ||||
| 24 Jun | 1070.90 | 58 | - | 2,40,000 | -43,750 | 69,375 | ||||
| 21 Jun | 1077.25 | 64.50 | - | 1,24,375 | 18,750 | 1,13,750 | ||||
| 20 Jun | 1056.40 | 56.50 | - | 1,34,375 | -7,500 | 94,375 | ||||
| 19 Jun | 1046.95 | 51.90 | - | 1,78,750 | 77,500 | 1,01,875 | ||||
| 18 Jun | 1034.25 | 39.10 | - | 31,250 | 13,750 | 23,125 | ||||
| 14 Jun | 1052.45 | 50.25 | - | 8,750 | 2,500 | 9,375 | ||||
|
|
||||||||||
| 13 Jun | 1041.25 | 45.55 | - | 10,000 | 3,125 | 6,875 | ||||
| 12 Jun | 1027.70 | 40.00 | - | 2,500 | 0 | 3,750 | ||||
| 11 Jun | 1008.90 | 32.30 | - | 3,125 | 1,875 | 3,125 | ||||
| 10 Jun | 1012.15 | 40.20 | - | 1,250 | 625 | 625 | ||||
| 7 Jun | 1026.95 | 62.95 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1029.55 | 62.95 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1006.25 | 62.95 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1057.45 | 62.95 | - | 0 | 0 | 0 | ||||
For JINDAL STEEL & POWER LTD - strike price 1050 expiring on 25JUL2024
Delta for 1050 CE is -
Historical price for 1050 CE is as follows
On 4 Jul JINDALSTEL was trading at 1050.70. The strike last trading price was 34.5, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 448125
On 3 Jul JINDALSTEL was trading at 1050.30. The strike last trading price was 38.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 28750 which increased total open position to 443750
On 2 Jul JINDALSTEL was trading at 1045.10. The strike last trading price was 36, which was lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 415625
On 1 Jul JINDALSTEL was trading at 1059.50. The strike last trading price was 47.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 404375
On 28 Jun JINDALSTEL was trading at 1044.40. The strike last trading price was 38.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 155000 which increased total open position to 400625
On 27 Jun JINDALSTEL was trading at 1047.35. The strike last trading price was 41.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 96250 which increased total open position to 245625
On 26 Jun JINDALSTEL was trading at 1047.10. The strike last trading price was 42.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 63750 which increased total open position to 151250
On 25 Jun JINDALSTEL was trading at 1064.05. The strike last trading price was 50.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 18125 which increased total open position to 87500
On 24 Jun JINDALSTEL was trading at 1070.90. The strike last trading price was 58, which was lower than the previous day. The implied volatity was -, the open interest changed by -43750 which decreased total open position to 69375
On 21 Jun JINDALSTEL was trading at 1077.25. The strike last trading price was 64.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 113750
On 20 Jun JINDALSTEL was trading at 1056.40. The strike last trading price was 56.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 94375
On 19 Jun JINDALSTEL was trading at 1046.95. The strike last trading price was 51.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 77500 which increased total open position to 101875
On 18 Jun JINDALSTEL was trading at 1034.25. The strike last trading price was 39.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 23125
On 14 Jun JINDALSTEL was trading at 1052.45. The strike last trading price was 50.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 9375
On 13 Jun JINDALSTEL was trading at 1041.25. The strike last trading price was 45.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 6875
On 12 Jun JINDALSTEL was trading at 1027.70. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 11 Jun JINDALSTEL was trading at 1008.90. The strike last trading price was 32.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 3125
On 10 Jun JINDALSTEL was trading at 1012.15. The strike last trading price was 40.20, 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 7 Jun JINDALSTEL was trading at 1026.95. The strike last trading price was 62.95, 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 62.95, 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 62.95, 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 62.95, 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 |
| 4 Jul | 1050.70 | 29.3 | -2.00 | - | 1,88,750 | 10,625 | 3,47,500 |
| 3 Jul | 1050.30 | 31.3 | - | 2,62,500 | 12,500 | 3,36,875 | |
| 2 Jul | 1045.10 | 34.9 | - | 2,92,500 | 3,750 | 3,24,375 | |
| 1 Jul | 1059.50 | 27 | - | 4,16,875 | 50,625 | 3,20,625 | |
| 28 Jun | 1044.40 | 34.85 | - | 2,91,875 | 43,750 | 2,70,000 | |
| 27 Jun | 1047.35 | 35.4 | - | 2,00,625 | 71,875 | 2,26,250 | |
| 26 Jun | 1047.10 | 38.9 | - | 66,875 | 14,375 | 1,54,375 | |
| 25 Jun | 1064.05 | 32.7 | - | 1,13,750 | 39,375 | 1,40,000 | |
| 24 Jun | 1070.90 | 28 | - | 1,11,250 | 33,750 | 1,00,625 | |
| 21 Jun | 1077.25 | 31.40 | - | 80,000 | 13,750 | 66,250 | |
| 20 Jun | 1056.40 | 37.60 | - | 75,000 | 39,375 | 51,875 | |
| 19 Jun | 1046.95 | 41.70 | - | 7,500 | 3,125 | 12,500 | |
| 18 Jun | 1034.25 | 46.05 | - | 9,375 | 8,750 | 9,375 | |
| 14 Jun | 1052.45 | 45.40 | - | 1,250 | 0 | 625 | |
| 13 Jun | 1041.25 | 45.40 | - | 625 | 0 | 0 | |
| 12 Jun | 1027.70 | 70.10 | - | 0 | 0 | 0 | |
| 11 Jun | 1008.90 | 70.10 | - | 0 | 0 | 0 | |
| 10 Jun | 1012.15 | 70.10 | - | 0 | 0 | 0 | |
| 7 Jun | 1026.95 | 70.10 | - | 0 | 0 | 0 | |
| 6 Jun | 1029.55 | 70.10 | - | 0 | 0 | 0 | |
| 5 Jun | 1006.25 | 70.10 | - | 0 | 0 | 0 | |
| 3 Jun | 1057.45 | 70.10 | - | 0 | 0 | 0 | |
For JINDAL STEEL & POWER LTD - strike price 1050 expiring on 25JUL2024
Delta for 1050 PE is -
Historical price for 1050 PE is as follows
On 4 Jul JINDALSTEL was trading at 1050.70. The strike last trading price was 29.3, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 10625 which increased total open position to 347500
On 3 Jul JINDALSTEL was trading at 1050.30. The strike last trading price was 31.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 336875
On 2 Jul JINDALSTEL was trading at 1045.10. The strike last trading price was 34.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 324375
On 1 Jul JINDALSTEL was trading at 1059.50. The strike last trading price was 27, which was lower than the previous day. The implied volatity was -, the open interest changed by 50625 which increased total open position to 320625
On 28 Jun JINDALSTEL was trading at 1044.40. The strike last trading price was 34.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 43750 which increased total open position to 270000
On 27 Jun JINDALSTEL was trading at 1047.35. The strike last trading price was 35.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 71875 which increased total open position to 226250
On 26 Jun JINDALSTEL was trading at 1047.10. The strike last trading price was 38.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 14375 which increased total open position to 154375
On 25 Jun JINDALSTEL was trading at 1064.05. The strike last trading price was 32.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 39375 which increased total open position to 140000
On 24 Jun JINDALSTEL was trading at 1070.90. The strike last trading price was 28, which was lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 100625
On 21 Jun JINDALSTEL was trading at 1077.25. The strike last trading price was 31.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 66250
On 20 Jun JINDALSTEL was trading at 1056.40. The strike last trading price was 37.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 39375 which increased total open position to 51875
On 19 Jun JINDALSTEL was trading at 1046.95. The strike last trading price was 41.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 12500
On 18 Jun JINDALSTEL was trading at 1034.25. The strike last trading price was 46.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 9375
On 14 Jun JINDALSTEL was trading at 1052.45. The strike last trading price was 45.40, 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 13 Jun JINDALSTEL was trading at 1041.25. The strike last trading price was 45.40, 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 70.10, 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 70.10, 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 70.10, 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 70.10, 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 70.10, 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 70.10, 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 70.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0