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 | 13.25 | -3.75 | - | 12,66,250 | 1,58,750 | 11,68,750 | |||
| 4 Jul | 1055.45 | 17 | - | 9,72,500 | -83,125 | 10,10,000 | ||||
| 3 Jul | 1050.30 | 18.35 | - | 8,74,375 | -18,750 | 10,93,125 | ||||
| 2 Jul | 1045.10 | 17.7 | - | 12,41,250 | 78,125 | 11,07,500 | ||||
| 1 Jul | 1059.50 | 25.75 | - | 15,16,875 | 1,46,250 | 10,29,375 | ||||
| 28 Jun | 1044.40 | 19.55 | - | 11,13,750 | 1,33,125 | 8,83,125 | ||||
| 27 Jun | 1047.35 | 21 | - | 10,23,750 | 63,125 | 7,50,000 | ||||
| 26 Jun | 1047.10 | 23.3 | - | 5,10,000 | 1,45,000 | 6,87,500 | ||||
| 25 Jun | 1064.05 | 28.85 | - | 5,60,000 | 1,02,500 | 5,42,500 | ||||
| 24 Jun | 1070.90 | 34.6 | - | 8,90,000 | 44,375 | 4,38,750 | ||||
| 21 Jun | 1077.25 | 41.00 | - | 17,38,750 | 86,875 | 3,95,625 | ||||
| 20 Jun | 1056.40 | 35.00 | - | 6,80,625 | 2,55,625 | 3,08,750 | ||||
| 19 Jun | 1046.95 | 29.05 | - | 73,125 | 23,125 | 53,125 | ||||
| 18 Jun | 1034.25 | 21.50 | - | 23,750 | 11,875 | 30,000 | ||||
| 14 Jun | 1052.45 | 30.80 | - | 23,750 | 11,875 | 18,125 | ||||
| 13 Jun | 1041.25 | 23.05 | - | 8,750 | 1,250 | 6,250 | ||||
| 7 Jun | 1026.95 | 32.30 | - | 4,375 | 0 | 5,000 | ||||
| 6 Jun | 1029.55 | 30.00 | - | 1,250 | 625 | 5,000 | ||||
| 5 Jun | 1006.25 | 20.50 | - | 1,250 | 4,375 | 4,375 | ||||
| 3 Jun | 1057.45 | 50.00 | - | 1,875 | 625 | 2,500 | ||||
|
|
||||||||||
| 31 May | 1028.15 | 38.60 | - | 2,500 | 1,250 | 1,875 | ||||
| 30 May | 1031.20 | 46.00 | - | 625 | 625 | 625 | ||||
For JINDAL STEEL & POWER LTD - strike price 1100 expiring on 25JUL2024
Delta for 1100 CE is -
Historical price for 1100 CE is as follows
On 5 Jul JINDALSTEL was trading at 1050.50. The strike last trading price was 13.25, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 158750 which increased total open position to 1168750
On 4 Jul JINDALSTEL was trading at 1055.45. The strike last trading price was 17, which was lower than the previous day. The implied volatity was -, the open interest changed by -83125 which decreased total open position to 1010000
On 3 Jul JINDALSTEL was trading at 1050.30. The strike last trading price was 18.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -18750 which decreased total open position to 1093125
On 2 Jul JINDALSTEL was trading at 1045.10. The strike last trading price was 17.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 78125 which increased total open position to 1107500
On 1 Jul JINDALSTEL was trading at 1059.50. The strike last trading price was 25.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 146250 which increased total open position to 1029375
On 28 Jun JINDALSTEL was trading at 1044.40. The strike last trading price was 19.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 133125 which increased total open position to 883125
On 27 Jun JINDALSTEL was trading at 1047.35. The strike last trading price was 21, which was lower than the previous day. The implied volatity was -, the open interest changed by 63125 which increased total open position to 750000
On 26 Jun JINDALSTEL was trading at 1047.10. The strike last trading price was 23.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 145000 which increased total open position to 687500
On 25 Jun JINDALSTEL was trading at 1064.05. The strike last trading price was 28.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 102500 which increased total open position to 542500
On 24 Jun JINDALSTEL was trading at 1070.90. The strike last trading price was 34.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 44375 which increased total open position to 438750
On 21 Jun JINDALSTEL was trading at 1077.25. The strike last trading price was 41.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 86875 which increased total open position to 395625
On 20 Jun JINDALSTEL was trading at 1056.40. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 255625 which increased total open position to 308750
On 19 Jun JINDALSTEL was trading at 1046.95. The strike last trading price was 29.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 23125 which increased total open position to 53125
On 18 Jun JINDALSTEL was trading at 1034.25. The strike last trading price was 21.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 11875 which increased total open position to 30000
On 14 Jun JINDALSTEL was trading at 1052.45. The strike last trading price was 30.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 11875 which increased total open position to 18125
On 13 Jun JINDALSTEL was trading at 1041.25. The strike last trading price was 23.05, 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 7 Jun JINDALSTEL was trading at 1026.95. The strike last trading price was 32.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 6 Jun JINDALSTEL was trading at 1029.55. 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 5000
On 5 Jun JINDALSTEL was trading at 1006.25. The strike last trading price was 20.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 4375
On 3 Jun JINDALSTEL was trading at 1057.45. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 2500
On 31 May JINDALSTEL was trading at 1028.15. The strike last trading price was 38.60, 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 30 May JINDALSTEL was trading at 1031.20. The strike last trading price was 46.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 625
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1050.50 | 55 | -3.30 | - | 68,125 | 21,250 | 2,03,125 |
| 4 Jul | 1055.45 | 58.3 | - | 9,375 | 1,250 | 1,81,875 | |
| 3 Jul | 1050.30 | 62.65 | - | 10,000 | 625 | 1,80,625 | |
| 2 Jul | 1045.10 | 67.3 | - | 15,625 | -1,875 | 1,80,000 | |
| 1 Jul | 1059.50 | 52.8 | - | 45,625 | 8,750 | 1,81,875 | |
| 28 Jun | 1044.40 | 67.25 | - | 22,500 | 5,625 | 1,73,125 | |
| 27 Jun | 1047.35 | 66.15 | - | 1,45,000 | 43,750 | 1,67,500 | |
| 26 Jun | 1047.10 | 69 | - | 45,625 | 31,250 | 1,23,125 | |
| 25 Jun | 1064.05 | 59.15 | - | 53,125 | 12,500 | 91,875 | |
| 24 Jun | 1070.90 | 53.7 | - | 58,125 | 7,500 | 80,000 | |
| 21 Jun | 1077.25 | 56.65 | - | 84,375 | 57,500 | 73,125 | |
| 20 Jun | 1056.40 | 66.30 | - | 23,125 | 15,625 | 15,625 | |
| 19 Jun | 1046.95 | 81.95 | - | 0 | 2,500 | 0 | |
| 18 Jun | 1034.25 | 81.95 | - | 2,500 | 1,875 | 1,875 | |
| 14 Jun | 1052.45 | 170.75 | - | 0 | 0 | 0 | |
| 13 Jun | 1041.25 | 170.75 | - | 0 | 0 | 0 | |
| 7 Jun | 1026.95 | 170.75 | - | 0 | 0 | 0 | |
| 6 Jun | 1029.55 | 170.75 | - | 0 | 0 | 0 | |
| 5 Jun | 1006.25 | 170.75 | - | 0 | 0 | 0 | |
| 3 Jun | 1057.45 | 170.75 | - | 0 | 0 | 0 | |
| 31 May | 1028.15 | 170.75 | - | 0 | 0 | 0 | |
| 30 May | 1031.20 | 0.00 | - | 0 | 0 | 0 | |
For JINDAL STEEL & POWER LTD - strike price 1100 expiring on 25JUL2024
Delta for 1100 PE is -
Historical price for 1100 PE is as follows
On 5 Jul JINDALSTEL was trading at 1050.50. The strike last trading price was 55, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 203125
On 4 Jul JINDALSTEL was trading at 1055.45. The strike last trading price was 58.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 181875
On 3 Jul JINDALSTEL was trading at 1050.30. The strike last trading price was 62.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 180625
On 2 Jul JINDALSTEL was trading at 1045.10. The strike last trading price was 67.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -1875 which decreased total open position to 180000
On 1 Jul JINDALSTEL was trading at 1059.50. The strike last trading price was 52.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 181875
On 28 Jun JINDALSTEL was trading at 1044.40. The strike last trading price was 67.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 173125
On 27 Jun JINDALSTEL was trading at 1047.35. The strike last trading price was 66.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 43750 which increased total open position to 167500
On 26 Jun JINDALSTEL was trading at 1047.10. The strike last trading price was 69, which was lower than the previous day. The implied volatity was -, the open interest changed by 31250 which increased total open position to 123125
On 25 Jun JINDALSTEL was trading at 1064.05. The strike last trading price was 59.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 91875
On 24 Jun JINDALSTEL was trading at 1070.90. The strike last trading price was 53.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 80000
On 21 Jun JINDALSTEL was trading at 1077.25. The strike last trading price was 56.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 57500 which increased total open position to 73125
On 20 Jun JINDALSTEL was trading at 1056.40. The strike last trading price was 66.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 15625 which increased total open position to 15625
On 19 Jun JINDALSTEL was trading at 1046.95. The strike last trading price was 81.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 0
On 18 Jun JINDALSTEL was trading at 1034.25. The strike last trading price was 81.95, 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 14 Jun JINDALSTEL was trading at 1052.45. The strike last trading price was 170.75, 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 170.75, 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 170.75, 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 170.75, 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 170.75, 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 170.75, 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 31 May JINDALSTEL was trading at 1028.15. The strike last trading price was 170.75, 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 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0