JSL
Jindal Stainless Limited
Historical option data for JSL
11 Apr 2025 04:13 PM IST
| JSL 24APR2025 500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 542.05 | 44 | 15.6 | - | 4 | -2 | 22 | |||
| 9 Apr | 512.60 | 28.7 | -8 | 46.50 | 43 | 7 | 25 | |||
| 8 Apr | 523.35 | 36.7 | -0.15 | 50.79 | 10 | 2 | 17 | |||
| 7 Apr | 516.65 | 37.1 | -20.05 | 55.57 | 39 | 8 | 13 | |||
| 4 Apr | 551.70 | 57.15 | -106.2 | 27.15 | 8 | 4 | 4 | |||
| 3 Apr | 594.60 | 163.35 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 589.90 | 163.35 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 576.55 | 163.35 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 581.60 | 163.35 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 581.95 | 163.35 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 595.15 | 163.35 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 588.15 | 163.35 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 24 Mar | 591.35 | 163.35 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 625.70 | 163.35 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 596.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 598.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 599.40 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 582.75 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 590.30 | 0 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 584.85 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 595.00 | 0 | 0 | - | 0 | 0 | 0 | |||
For Jindal Stainless Limited - strike price 500 expiring on 24APR2025
Delta for 500 CE is -
Historical price for 500 CE is as follows
On 11 Apr JSL was trading at 542.05. The strike last trading price was 44, which was 15.6 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 22
On 9 Apr JSL was trading at 512.60. The strike last trading price was 28.7, which was -8 lower than the previous day. The implied volatity was 46.50, the open interest changed by 7 which increased total open position to 25
On 8 Apr JSL was trading at 523.35. The strike last trading price was 36.7, which was -0.15 lower than the previous day. The implied volatity was 50.79, the open interest changed by 2 which increased total open position to 17
On 7 Apr JSL was trading at 516.65. The strike last trading price was 37.1, which was -20.05 lower than the previous day. The implied volatity was 55.57, the open interest changed by 8 which increased total open position to 13
On 4 Apr JSL was trading at 551.70. The strike last trading price was 57.15, which was -106.2 lower than the previous day. The implied volatity was 27.15, the open interest changed by 4 which increased total open position to 4
On 3 Apr JSL was trading at 594.60. The strike last trading price was 163.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr JSL was trading at 589.90. The strike last trading price was 163.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr JSL was trading at 576.55. The strike last trading price was 163.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Mar JSL was trading at 581.60. The strike last trading price was 163.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar JSL was trading at 581.95. The strike last trading price was 163.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Mar JSL was trading at 595.15. The strike last trading price was 163.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar JSL was trading at 588.15. The strike last trading price was 163.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar JSL was trading at 591.35. The strike last trading price was 163.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Mar JSL was trading at 625.70. The strike last trading price was 163.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb JSL was trading at 596.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb JSL was trading at 598.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb JSL was trading at 599.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb JSL was trading at 582.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb JSL was trading at 590.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Feb JSL was trading at 584.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb JSL was trading at 595.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| JSL 24APR2025 500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 0.28
Theta: -0.57
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 542.05 | 6.4 | -10.15 | 55.97 | 129 | -21 | 127 |
| 9 Apr | 512.60 | 16.15 | 4.05 | 57.82 | 139 | 26 | 149 |
| 8 Apr | 523.35 | 12.45 | -3.5 | 53.89 | 205 | -14 | 125 |
| 7 Apr | 516.65 | 15.7 | 10.6 | 57.82 | 267 | -11 | 142 |
| 4 Apr | 551.70 | 4.9 | 3.95 | 46.66 | 315 | 24 | 154 |
| 3 Apr | 594.60 | 0.8 | -0.55 | 41.32 | 67 | -9 | 130 |
| 2 Apr | 589.90 | 1.35 | -0.8 | 43.36 | 101 | 3 | 139 |
| 1 Apr | 576.55 | 2.5 | 0.2 | 44.14 | 68 | -6 | 135 |
| 28 Mar | 581.60 | 2.3 | -0.35 | 41.43 | 47 | -2 | 141 |
| 27 Mar | 581.95 | 2.65 | 0.05 | 43.30 | 175 | 43 | 144 |
| 26 Mar | 595.15 | 2.45 | -2 | 45.19 | 53 | 1 | 102 |
| 25 Mar | 588.15 | 4.5 | 0.75 | 49.51 | 91 | 19 | 100 |
| 24 Mar | 591.35 | 3.75 | 1.8 | 48.63 | 138 | 52 | 80 |
| 21 Mar | 625.70 | 1.95 | -4.25 | 48.20 | 29 | 18 | 18 |
| 27 Feb | 596.55 | 6.2 | 0 | 12.43 | 0 | 0 | 0 |
| 26 Feb | 598.00 | 6.2 | 0 | 12.74 | 0 | 0 | 0 |
| 25 Feb | 599.40 | 6.2 | 0 | 12.74 | 0 | 0 | 0 |
| 18 Feb | 582.75 | 0 | 0 | 10.89 | 0 | 0 | 0 |
| 17 Feb | 590.30 | 0 | 0 | 11.61 | 0 | 0 | 0 |
| 14 Feb | 584.85 | 0 | 0 | 10.90 | 0 | 0 | 0 |
| 3 Feb | 595.00 | 0 | 0 | 10.69 | 0 | 0 | 0 |
For Jindal Stainless Limited - strike price 500 expiring on 24APR2025
Delta for 500 PE is -0.19
Historical price for 500 PE is as follows
On 11 Apr JSL was trading at 542.05. The strike last trading price was 6.4, which was -10.15 lower than the previous day. The implied volatity was 55.97, the open interest changed by -21 which decreased total open position to 127
On 9 Apr JSL was trading at 512.60. The strike last trading price was 16.15, which was 4.05 higher than the previous day. The implied volatity was 57.82, the open interest changed by 26 which increased total open position to 149
On 8 Apr JSL was trading at 523.35. The strike last trading price was 12.45, which was -3.5 lower than the previous day. The implied volatity was 53.89, the open interest changed by -14 which decreased total open position to 125
On 7 Apr JSL was trading at 516.65. The strike last trading price was 15.7, which was 10.6 higher than the previous day. The implied volatity was 57.82, the open interest changed by -11 which decreased total open position to 142
On 4 Apr JSL was trading at 551.70. The strike last trading price was 4.9, which was 3.95 higher than the previous day. The implied volatity was 46.66, the open interest changed by 24 which increased total open position to 154
On 3 Apr JSL was trading at 594.60. The strike last trading price was 0.8, which was -0.55 lower than the previous day. The implied volatity was 41.32, the open interest changed by -9 which decreased total open position to 130
On 2 Apr JSL was trading at 589.90. The strike last trading price was 1.35, which was -0.8 lower than the previous day. The implied volatity was 43.36, the open interest changed by 3 which increased total open position to 139
On 1 Apr JSL was trading at 576.55. The strike last trading price was 2.5, which was 0.2 higher than the previous day. The implied volatity was 44.14, the open interest changed by -6 which decreased total open position to 135
On 28 Mar JSL was trading at 581.60. The strike last trading price was 2.3, which was -0.35 lower than the previous day. The implied volatity was 41.43, the open interest changed by -2 which decreased total open position to 141
On 27 Mar JSL was trading at 581.95. The strike last trading price was 2.65, which was 0.05 higher than the previous day. The implied volatity was 43.30, the open interest changed by 43 which increased total open position to 144
On 26 Mar JSL was trading at 595.15. The strike last trading price was 2.45, which was -2 lower than the previous day. The implied volatity was 45.19, the open interest changed by 1 which increased total open position to 102
On 25 Mar JSL was trading at 588.15. The strike last trading price was 4.5, which was 0.75 higher than the previous day. The implied volatity was 49.51, the open interest changed by 19 which increased total open position to 100
On 24 Mar JSL was trading at 591.35. The strike last trading price was 3.75, which was 1.8 higher than the previous day. The implied volatity was 48.63, the open interest changed by 52 which increased total open position to 80
On 21 Mar JSL was trading at 625.70. The strike last trading price was 1.95, which was -4.25 lower than the previous day. The implied volatity was 48.20, the open interest changed by 18 which increased total open position to 18
On 27 Feb JSL was trading at 596.55. The strike last trading price was 6.2, which was 0 lower than the previous day. The implied volatity was 12.43, the open interest changed by 0 which decreased total open position to 0
On 26 Feb JSL was trading at 598.00. The strike last trading price was 6.2, which was 0 lower than the previous day. The implied volatity was 12.74, the open interest changed by 0 which decreased total open position to 0
On 25 Feb JSL was trading at 599.40. The strike last trading price was 6.2, which was 0 lower than the previous day. The implied volatity was 12.74, the open interest changed by 0 which decreased total open position to 0
On 18 Feb JSL was trading at 582.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.89, the open interest changed by 0 which decreased total open position to 0
On 17 Feb JSL was trading at 590.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 11.61, the open interest changed by 0 which decreased total open position to 0
On 14 Feb JSL was trading at 584.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.90, the open interest changed by 0 which decreased total open position to 0
On 3 Feb JSL was trading at 595.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.69, the open interest changed by 0 which decreased total open position to 0
