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 | 158 | 0.00 | - | 0 | -2,500 | 0 | |||
| 4 Jul | 1055.45 | 158 | - | 0 | -2,500 | 0 | ||||
| 3 Jul | 1050.30 | 158 | - | 0 | -2,500 | 0 | ||||
| 2 Jul | 1045.10 | 158 | - | 2,500 | 11,875 | 11,875 | ||||
| 1 Jul | 1059.50 | 157.55 | - | 0 | 625 | 0 | ||||
| 28 Jun | 1044.40 | 157.55 | - | 625 | 625 | 13,750 | ||||
| 27 Jun | 1047.35 | 157 | - | 3,125 | 1,875 | 13,125 | ||||
| 26 Jun | 1047.10 | 150 | - | 625 | 625 | 10,625 | ||||
| 25 Jun | 1064.05 | 162 | - | 3,750 | 3,125 | 10,000 | ||||
|
|
||||||||||
| 24 Jun | 1070.90 | 168 | - | 5,000 | 3,750 | 5,625 | ||||
| 21 Jun | 1077.25 | 156.00 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1046.95 | 156.00 | - | 625 | 0 | 1,250 | ||||
| 18 Jun | 1034.25 | 105.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1041.25 | 105.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1008.90 | 105.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1012.15 | 105.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1006.25 | 105.00 | - | 0 | 0 | 1,250 | ||||
| 4 Jun | 960.15 | 105.00 | - | 0 | 1,250 | 1,250 | ||||
| 3 Jun | 1057.45 | 105.00 | - | 0 | 0 | 0 | ||||
| 30 May | 1031.20 | 105.00 | - | 0 | 0 | 1,250 | ||||
| 29 May | 1038.55 | 105.00 | - | 0 | 0 | 1,250 | ||||
| 28 May | 1052.60 | 105.00 | - | 0 | 0 | 1,250 | ||||
| 27 May | 1059.30 | 105.00 | - | 0 | 0 | 1,250 | ||||
| 24 May | 1069.20 | 105.00 | - | 0 | 0 | 1,250 | ||||
| 23 May | 1074.05 | 105.00 | - | 0 | 0 | 1,250 | ||||
| 22 May | 1077.70 | 105.00 | - | 0 | 0 | 1,250 | ||||
| 21 May | 1068.95 | 105.00 | - | 0 | 0 | 1,250 | ||||
| 18 May | 1016.65 | 105.00 | - | 0 | 0 | 1,250 | ||||
| 17 May | 1015.50 | 105.00 | - | 0 | 0 | 1,250 | ||||
| 16 May | 1005.25 | 105.00 | - | 0 | 0 | 1,250 | ||||
| 15 May | 993.55 | 105.00 | - | 0 | 0 | 1,250 | ||||
| 14 May | 939.45 | 105.00 | - | 0 | 0 | 1,250 | ||||
| 13 May | 939.45 | 105.00 | - | 0 | 0 | 1,250 | ||||
For JINDAL STEEL & POWER LTD - strike price 900 expiring on 25JUL2024
Delta for 900 CE is -
Historical price for 900 CE is as follows
On 5 Jul JINDALSTEL was trading at 1050.50. The strike last trading price was 158, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 0
On 4 Jul JINDALSTEL was trading at 1055.45. The strike last trading price was 158, which was lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 0
On 3 Jul JINDALSTEL was trading at 1050.30. The strike last trading price was 158, which was lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 0
On 2 Jul JINDALSTEL was trading at 1045.10. The strike last trading price was 158, which was lower than the previous day. The implied volatity was -, the open interest changed by 11875 which increased total open position to 11875
On 1 Jul JINDALSTEL was trading at 1059.50. The strike last trading price was 157.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 0
On 28 Jun JINDALSTEL was trading at 1044.40. The strike last trading price was 157.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 13750
On 27 Jun JINDALSTEL was trading at 1047.35. The strike last trading price was 157, which was lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 13125
On 26 Jun JINDALSTEL was trading at 1047.10. The strike last trading price was 150, which was lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 10625
On 25 Jun JINDALSTEL was trading at 1064.05. The strike last trading price was 162, which was lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 10000
On 24 Jun JINDALSTEL was trading at 1070.90. The strike last trading price was 168, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 5625
On 21 Jun JINDALSTEL was trading at 1077.25. The strike last trading price was 156.00, 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 156.00, 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 18 Jun JINDALSTEL was trading at 1034.25. The strike last trading price was 105.00, 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 105.00, 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 105.00, 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 105.00, 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 105.00, 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 4 Jun JINDALSTEL was trading at 960.15. The strike last trading price was 105.00, 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 3 Jun JINDALSTEL was trading at 1057.45. The strike last trading price was 105.00, 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 105.00, 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 29 May JINDALSTEL was trading at 1038.55. The strike last trading price was 105.00, 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 28 May JINDALSTEL was trading at 1052.60. The strike last trading price was 105.00, 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 27 May JINDALSTEL was trading at 1059.30. The strike last trading price was 105.00, 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 24 May JINDALSTEL was trading at 1069.20. The strike last trading price was 105.00, 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 23 May JINDALSTEL was trading at 1074.05. The strike last trading price was 105.00, 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 22 May JINDALSTEL was trading at 1077.70. The strike last trading price was 105.00, 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 21 May JINDALSTEL was trading at 1068.95. The strike last trading price was 105.00, 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 18 May JINDALSTEL was trading at 1016.65. The strike last trading price was 105.00, 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 17 May JINDALSTEL was trading at 1015.50. The strike last trading price was 105.00, 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 16 May JINDALSTEL was trading at 1005.25. The strike last trading price was 105.00, 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 15 May JINDALSTEL was trading at 993.55. The strike last trading price was 105.00, 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 14 May JINDALSTEL was trading at 939.45. The strike last trading price was 105.00, 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 May JINDALSTEL was trading at 939.45. The strike last trading price was 105.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1050.50 | 0.6 | -0.40 | - | 56,250 | -6,875 | 1,81,250 |
| 4 Jul | 1055.45 | 1 | - | 34,375 | 3,125 | 1,88,125 | |
| 3 Jul | 1050.30 | 1.35 | - | 60,625 | -7,500 | 1,85,000 | |
| 2 Jul | 1045.10 | 2.35 | - | 2,19,375 | 36,875 | 1,92,500 | |
| 1 Jul | 1059.50 | 2.1 | - | 1,78,125 | 54,375 | 1,55,625 | |
| 28 Jun | 1044.40 | 2.7 | - | 1,37,500 | 29,375 | 1,01,250 | |
| 27 Jun | 1047.35 | 3.95 | - | 1,13,125 | 59,375 | 71,875 | |
| 26 Jun | 1047.10 | 3.1 | - | 6,250 | 3,750 | 11,875 | |
| 25 Jun | 1064.05 | 2.65 | - | 7,500 | 3,125 | 8,125 | |
| 24 Jun | 1070.90 | 2.6 | - | 5,000 | 3,750 | 3,750 | |
| 21 Jun | 1077.25 | 15.00 | - | 0 | 0 | 0 | |
| 19 Jun | 1046.95 | 15.00 | - | 0 | 0 | 0 | |
| 18 Jun | 1034.25 | 15.00 | - | 0 | 0 | 0 | |
| 13 Jun | 1041.25 | 15.00 | - | 0 | 0 | 0 | |
| 11 Jun | 1008.90 | 15.00 | - | 1,250 | 625 | 625 | |
| 10 Jun | 1012.15 | 15.00 | - | 2,500 | 1,250 | 1,250 | |
| 5 Jun | 1006.25 | 21.95 | - | 1,250 | 625 | 625 | |
| 4 Jun | 960.15 | 6.20 | - | 0 | 625 | 0 | |
| 3 Jun | 1057.45 | 6.20 | - | 1,250 | 625 | 625 | |
| 30 May | 1031.20 | 50.60 | - | 0 | 0 | 0 | |
| 29 May | 1038.55 | 50.60 | - | 0 | 0 | 0 | |
| 28 May | 1052.60 | 50.60 | - | 0 | 0 | 0 | |
| 27 May | 1059.30 | 50.60 | - | 0 | 0 | 0 | |
| 24 May | 1069.20 | 50.60 | - | 0 | 0 | 0 | |
| 23 May | 1074.05 | 50.60 | - | 0 | 0 | 0 | |
| 22 May | 1077.70 | 50.60 | - | 0 | 0 | 0 | |
| 21 May | 1068.95 | 50.60 | - | 0 | 0 | 0 | |
| 18 May | 1016.65 | 50.60 | - | 0 | 0 | 0 | |
| 17 May | 1015.50 | 50.60 | - | 0 | 0 | 0 | |
| 16 May | 1005.25 | 50.60 | - | 0 | 0 | 0 | |
| 15 May | 993.55 | 50.60 | - | 0 | 0 | 0 | |
| 14 May | 939.45 | 50.60 | - | 0 | 0 | 0 | |
| 13 May | 939.45 | 50.60 | - | 0 | 0 | 0 | |
For JINDAL STEEL & POWER LTD - strike price 900 expiring on 25JUL2024
Delta for 900 PE is -
Historical price for 900 PE is as follows
On 5 Jul JINDALSTEL was trading at 1050.50. The strike last trading price was 0.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -6875 which decreased total open position to 181250
On 4 Jul JINDALSTEL was trading at 1055.45. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 188125
On 3 Jul JINDALSTEL was trading at 1050.30. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 185000
On 2 Jul JINDALSTEL was trading at 1045.10. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 36875 which increased total open position to 192500
On 1 Jul JINDALSTEL was trading at 1059.50. The strike last trading price was 2.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 54375 which increased total open position to 155625
On 28 Jun JINDALSTEL was trading at 1044.40. The strike last trading price was 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 29375 which increased total open position to 101250
On 27 Jun JINDALSTEL was trading at 1047.35. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 59375 which increased total open position to 71875
On 26 Jun JINDALSTEL was trading at 1047.10. The strike last trading price was 3.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 11875
On 25 Jun JINDALSTEL was trading at 1064.05. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 8125
On 24 Jun JINDALSTEL was trading at 1070.90. The strike last trading price was 2.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
On 21 Jun JINDALSTEL was trading at 1077.25. The strike last trading price was 15.00, 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 15.00, 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 15.00, 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 15.00, 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 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 625
On 10 Jun JINDALSTEL was trading at 1012.15. The strike last trading price was 15.00, 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 5 Jun JINDALSTEL was trading at 1006.25. The strike last trading price was 21.95, 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 4 Jun JINDALSTEL was trading at 960.15. The strike last trading price was 6.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 0
On 3 Jun JINDALSTEL was trading at 1057.45. The strike last trading price was 6.20, 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 30 May JINDALSTEL was trading at 1031.20. The strike last trading price was 50.60, 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 29 May JINDALSTEL was trading at 1038.55. The strike last trading price was 50.60, 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 28 May JINDALSTEL was trading at 1052.60. The strike last trading price was 50.60, 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 27 May JINDALSTEL was trading at 1059.30. The strike last trading price was 50.60, 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 24 May JINDALSTEL was trading at 1069.20. The strike last trading price was 50.60, 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 23 May JINDALSTEL was trading at 1074.05. The strike last trading price was 50.60, 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 22 May JINDALSTEL was trading at 1077.70. The strike last trading price was 50.60, 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 May JINDALSTEL was trading at 1068.95. The strike last trading price was 50.60, 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 May JINDALSTEL was trading at 1016.65. The strike last trading price was 50.60, 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 17 May JINDALSTEL was trading at 1015.50. The strike last trading price was 50.60, 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 16 May JINDALSTEL was trading at 1005.25. The strike last trading price was 50.60, 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 15 May JINDALSTEL was trading at 993.55. The strike last trading price was 50.60, 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 May JINDALSTEL was trading at 939.45. The strike last trading price was 50.60, 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 May JINDALSTEL was trading at 939.45. The strike last trading price was 50.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0