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 | 18.9 | -4.60 | - | 4,38,750 | 8,750 | 2,64,375 | |||
| 4 Jul | 1055.45 | 23.5 | - | 3,36,250 | -11,250 | 2,55,625 | ||||
| 3 Jul | 1050.30 | 24.65 | - | 2,36,250 | 12,500 | 2,66,875 | ||||
|
|
||||||||||
| 2 Jul | 1045.10 | 23.4 | - | 2,63,125 | 9,375 | 2,58,125 | ||||
| 1 Jul | 1059.50 | 33.5 | - | 3,48,125 | 48,125 | 2,48,750 | ||||
| 28 Jun | 1044.40 | 25.9 | - | 3,31,875 | 46,250 | 2,00,625 | ||||
| 27 Jun | 1047.35 | 28.6 | - | 2,05,000 | 23,125 | 1,54,375 | ||||
| 26 Jun | 1047.10 | 29.8 | - | 1,27,500 | 10,000 | 1,30,000 | ||||
| 25 Jun | 1064.05 | 36.05 | - | 89,375 | 7,500 | 1,20,000 | ||||
| 24 Jun | 1070.90 | 42.65 | - | 1,50,625 | 16,875 | 1,12,500 | ||||
| 21 Jun | 1077.25 | 50.40 | - | 3,46,875 | 53,125 | 94,375 | ||||
| 20 Jun | 1056.40 | 41.20 | - | 86,875 | 36,875 | 38,750 | ||||
| 19 Jun | 1046.95 | 37.10 | - | 625 | 0 | 1,875 | ||||
| 18 Jun | 1034.25 | 32.70 | - | 1,250 | 1,250 | 1,250 | ||||
| 14 Jun | 1052.45 | 48.65 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1041.25 | 48.65 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1026.95 | 37.55 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1029.55 | 37.55 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1006.25 | 37.55 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1057.45 | 37.55 | - | 0 | 0 | 0 | ||||
| 30 May | 1031.20 | 37.55 | - | 0 | 0 | 0 | ||||
For JINDAL STEEL & POWER LTD - strike price 1080 expiring on 25JUL2024
Delta for 1080 CE is -
Historical price for 1080 CE is as follows
On 5 Jul JINDALSTEL was trading at 1050.50. The strike last trading price was 18.9, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 264375
On 4 Jul JINDALSTEL was trading at 1055.45. The strike last trading price was 23.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 255625
On 3 Jul JINDALSTEL was trading at 1050.30. The strike last trading price was 24.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 266875
On 2 Jul JINDALSTEL was trading at 1045.10. The strike last trading price was 23.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 9375 which increased total open position to 258125
On 1 Jul JINDALSTEL was trading at 1059.50. The strike last trading price was 33.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 48125 which increased total open position to 248750
On 28 Jun JINDALSTEL was trading at 1044.40. The strike last trading price was 25.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 46250 which increased total open position to 200625
On 27 Jun JINDALSTEL was trading at 1047.35. The strike last trading price was 28.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 23125 which increased total open position to 154375
On 26 Jun JINDALSTEL was trading at 1047.10. The strike last trading price was 29.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 130000
On 25 Jun JINDALSTEL was trading at 1064.05. The strike last trading price was 36.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 120000
On 24 Jun JINDALSTEL was trading at 1070.90. The strike last trading price was 42.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 16875 which increased total open position to 112500
On 21 Jun JINDALSTEL was trading at 1077.25. The strike last trading price was 50.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 53125 which increased total open position to 94375
On 20 Jun JINDALSTEL was trading at 1056.40. The strike last trading price was 41.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 36875 which increased total open position to 38750
On 19 Jun JINDALSTEL was trading at 1046.95. The strike last trading price was 37.10, 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 18 Jun JINDALSTEL was trading at 1034.25. The strike last trading price was 32.70, 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 14 Jun JINDALSTEL was trading at 1052.45. The strike last trading price was 48.65, 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 48.65, 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 37.55, 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 37.55, 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 37.55, 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 37.55, 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 37.55, 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 | 41.95 | -1.40 | - | 58,750 | -2,500 | 75,625 |
| 4 Jul | 1055.45 | 43.35 | - | 43,125 | 2,500 | 78,125 | |
| 3 Jul | 1050.30 | 47.45 | - | 17,500 | 3,125 | 75,625 | |
| 2 Jul | 1045.10 | 53.4 | - | 53,125 | -3,750 | 73,125 | |
| 1 Jul | 1059.50 | 41.4 | - | 43,750 | 8,125 | 76,875 | |
| 28 Jun | 1044.40 | 53.6 | - | 40,625 | 11,250 | 68,750 | |
| 27 Jun | 1047.35 | 52.15 | - | 18,125 | 0 | 57,500 | |
| 26 Jun | 1047.10 | 56.15 | - | 5,000 | 2,500 | 56,875 | |
| 25 Jun | 1064.05 | 47.05 | - | 23,750 | -1,250 | 54,375 | |
| 24 Jun | 1070.90 | 42 | - | 33,125 | 13,125 | 55,625 | |
| 21 Jun | 1077.25 | 45.90 | - | 56,875 | 34,375 | 41,875 | |
| 20 Jun | 1056.40 | 54.35 | - | 11,250 | 6,875 | 6,875 | |
| 19 Jun | 1046.95 | 155.80 | - | 0 | 0 | 0 | |
| 18 Jun | 1034.25 | 155.80 | - | 0 | 0 | 0 | |
| 14 Jun | 1052.45 | 155.80 | - | 0 | 0 | 0 | |
| 13 Jun | 1041.25 | 155.80 | - | 0 | 0 | 0 | |
| 7 Jun | 1026.95 | 155.80 | - | 0 | 0 | 0 | |
| 6 Jun | 1029.55 | 155.80 | - | 0 | 0 | 0 | |
| 5 Jun | 1006.25 | 155.80 | - | 0 | 0 | 0 | |
| 3 Jun | 1057.45 | 155.80 | - | 0 | 0 | 0 | |
| 30 May | 1031.20 | 155.80 | - | 0 | 0 | 0 | |
For JINDAL STEEL & POWER LTD - strike price 1080 expiring on 25JUL2024
Delta for 1080 PE is -
Historical price for 1080 PE is as follows
On 5 Jul JINDALSTEL was trading at 1050.50. The strike last trading price was 41.95, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 75625
On 4 Jul JINDALSTEL was trading at 1055.45. The strike last trading price was 43.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 78125
On 3 Jul JINDALSTEL was trading at 1050.30. The strike last trading price was 47.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 75625
On 2 Jul JINDALSTEL was trading at 1045.10. The strike last trading price was 53.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 73125
On 1 Jul JINDALSTEL was trading at 1059.50. The strike last trading price was 41.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 8125 which increased total open position to 76875
On 28 Jun JINDALSTEL was trading at 1044.40. The strike last trading price was 53.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 68750
On 27 Jun JINDALSTEL was trading at 1047.35. The strike last trading price was 52.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57500
On 26 Jun JINDALSTEL was trading at 1047.10. The strike last trading price was 56.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 56875
On 25 Jun JINDALSTEL was trading at 1064.05. The strike last trading price was 47.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 54375
On 24 Jun JINDALSTEL was trading at 1070.90. The strike last trading price was 42, which was lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 55625
On 21 Jun JINDALSTEL was trading at 1077.25. The strike last trading price was 45.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 34375 which increased total open position to 41875
On 20 Jun JINDALSTEL was trading at 1056.40. The strike last trading price was 54.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 6875
On 19 Jun JINDALSTEL was trading at 1046.95. The strike last trading price was 155.80, 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 18 Jun JINDALSTEL was trading at 1034.25. The strike last trading price was 155.80, 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 155.80, 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 13 Jun JINDALSTEL was trading at 1041.25. The strike last trading price was 155.80, 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 7 Jun JINDALSTEL was trading at 1026.95. The strike last trading price was 155.80, 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 6 Jun JINDALSTEL was trading at 1029.55. The strike last trading price was 155.80, 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 5 Jun JINDALSTEL was trading at 1006.25. The strike last trading price was 155.80, 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 3 Jun JINDALSTEL was trading at 1057.45. The strike last trading price was 155.80, 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 30 May JINDALSTEL was trading at 1031.20. The strike last trading price was 155.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0