JSL
Jindal Stainless Limited
Historical option data for JSL
09 Apr 2025 01:14 PM IST
| JSL 24APR2025 520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.42
Theta: -0.75
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 512.60 | 18.35 | -6.2 | 49.96 | 40 | -1 | 76 | |||
| 8 Apr | 523.35 | 24.9 | 1.85 | 50.69 | 212 | 25 | 78 | |||
| 7 Apr | 516.65 | 23.2 | -123.35 | 49.21 | 111 | 53 | 53 | |||
| 4 Apr | 551.70 | 146.55 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Apr | 594.60 | 146.55 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 589.90 | 146.55 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 576.55 | 146.55 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 581.60 | 146.55 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 581.95 | 146.55 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 595.15 | 146.55 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 588.15 | 146.55 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 591.35 | 146.55 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 625.70 | 146.55 | 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 | |||
| 24 Feb | 615.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 618.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 602.55 | 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 | |||
| 13 Feb | 608.75 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 603.15 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 608.45 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 595.00 | 0 | 0 | - | 0 | 0 | 0 | |||
For Jindal Stainless Limited - strike price 520 expiring on 24APR2025
Delta for 520 CE is 0.48
Historical price for 520 CE is as follows
On 9 Apr JSL was trading at 512.60. The strike last trading price was 18.35, which was -6.2 lower than the previous day. The implied volatity was 49.96, the open interest changed by -1 which decreased total open position to 76
On 8 Apr JSL was trading at 523.35. The strike last trading price was 24.9, which was 1.85 higher than the previous day. The implied volatity was 50.69, the open interest changed by 25 which increased total open position to 78
On 7 Apr JSL was trading at 516.65. The strike last trading price was 23.2, which was -123.35 lower than the previous day. The implied volatity was 49.21, the open interest changed by 53 which increased total open position to 53
On 4 Apr JSL was trading at 551.70. The strike last trading price was 146.55, 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 Apr JSL was trading at 594.60. The strike last trading price was 146.55, 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 146.55, 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 146.55, 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 146.55, 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 146.55, 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 146.55, 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 146.55, 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 146.55, 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 146.55, 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 24 Feb JSL was trading at 615.90. 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 20 Feb JSL was trading at 618.70. 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 19 Feb JSL was trading at 602.55. 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 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 13 Feb JSL was trading at 608.75. 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 12 Feb JSL was trading at 603.15. 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 11 Feb JSL was trading at 608.45. 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 520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0.42
Theta: -0.71
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 512.60 | 26.65 | 6.8 | 57.29 | 38 | 0 | 143 |
| 8 Apr | 523.35 | 20.05 | -4.85 | 52.25 | 386 | 76 | 143 |
| 7 Apr | 516.65 | 24.45 | 15.45 | 57.44 | 226 | 38 | 68 |
| 4 Apr | 551.70 | 9.05 | 6.05 | 45.73 | 152 | -20 | 29 |
| 3 Apr | 594.60 | 3 | 0 | 0.00 | 0 | 17 | 0 |
| 2 Apr | 589.90 | 3 | -1.7 | 42.91 | 33 | 12 | 44 |
| 1 Apr | 576.55 | 4.8 | -4.25 | 42.90 | 33 | 32 | 32 |
| 28 Mar | 581.60 | 9.05 | 0 | 11.48 | 0 | 0 | 0 |
| 27 Mar | 581.95 | 9.05 | 0 | 11.77 | 0 | 0 | 0 |
| 26 Mar | 595.15 | 9.05 | 0 | 13.85 | 0 | 0 | 0 |
| 25 Mar | 588.15 | 9.05 | 0 | 11.84 | 0 | 0 | 0 |
| 24 Mar | 591.35 | 9.05 | 0 | 13.46 | 0 | 0 | 0 |
| 21 Mar | 625.70 | 9.05 | 0 | 16.42 | 0 | 0 | 0 |
| 27 Feb | 596.55 | 9.05 | 0 | 10.24 | 0 | 0 | 0 |
| 26 Feb | 598.00 | 9.05 | 0 | 10.64 | 0 | 0 | 0 |
| 25 Feb | 599.40 | 9.05 | 0 | 10.64 | 0 | 0 | 0 |
| 24 Feb | 615.90 | 0 | 0 | 12.27 | 0 | 0 | 0 |
| 20 Feb | 618.70 | 0 | 0 | 12.17 | 0 | 0 | 0 |
| 19 Feb | 602.55 | 0 | 0 | 10.46 | 0 | 0 | 0 |
| 18 Feb | 582.75 | 0 | 0 | 8.71 | 0 | 0 | 0 |
| 17 Feb | 590.30 | 0 | 0 | 9.52 | 0 | 0 | 0 |
| 14 Feb | 584.85 | 0 | 0 | 8.79 | 0 | 0 | 0 |
| 13 Feb | 608.75 | 0 | 0 | 11.06 | 0 | 0 | 0 |
| 12 Feb | 603.15 | 0 | 0 | 10.35 | 0 | 0 | 0 |
| 11 Feb | 608.45 | 0 | 0 | 10.82 | 0 | 0 | 0 |
| 3 Feb | 595.00 | 0 | 0 | 8.15 | 0 | 0 | 0 |
For Jindal Stainless Limited - strike price 520 expiring on 24APR2025
Delta for 520 PE is -0.51
Historical price for 520 PE is as follows
On 9 Apr JSL was trading at 512.60. The strike last trading price was 26.65, which was 6.8 higher than the previous day. The implied volatity was 57.29, the open interest changed by 0 which decreased total open position to 143
On 8 Apr JSL was trading at 523.35. The strike last trading price was 20.05, which was -4.85 lower than the previous day. The implied volatity was 52.25, the open interest changed by 76 which increased total open position to 143
On 7 Apr JSL was trading at 516.65. The strike last trading price was 24.45, which was 15.45 higher than the previous day. The implied volatity was 57.44, the open interest changed by 38 which increased total open position to 68
On 4 Apr JSL was trading at 551.70. The strike last trading price was 9.05, which was 6.05 higher than the previous day. The implied volatity was 45.73, the open interest changed by -20 which decreased total open position to 29
On 3 Apr JSL was trading at 594.60. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0
On 2 Apr JSL was trading at 589.90. The strike last trading price was 3, which was -1.7 lower than the previous day. The implied volatity was 42.91, the open interest changed by 12 which increased total open position to 44
On 1 Apr JSL was trading at 576.55. The strike last trading price was 4.8, which was -4.25 lower than the previous day. The implied volatity was 42.90, the open interest changed by 32 which increased total open position to 32
On 28 Mar JSL was trading at 581.60. The strike last trading price was 9.05, which was 0 lower than the previous day. The implied volatity was 11.48, 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 9.05, which was 0 lower than the previous day. The implied volatity was 11.77, 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 9.05, which was 0 lower than the previous day. The implied volatity was 13.85, 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 9.05, which was 0 lower than the previous day. The implied volatity was 11.84, 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 9.05, which was 0 lower than the previous day. The implied volatity was 13.46, 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 9.05, which was 0 lower than the previous day. The implied volatity was 16.42, 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 9.05, which was 0 lower than the previous day. The implied volatity was 10.24, 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 9.05, which was 0 lower than the previous day. The implied volatity was 10.64, 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 9.05, which was 0 lower than the previous day. The implied volatity was 10.64, the open interest changed by 0 which decreased total open position to 0
On 24 Feb JSL was trading at 615.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 12.27, the open interest changed by 0 which decreased total open position to 0
On 20 Feb JSL was trading at 618.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 12.17, the open interest changed by 0 which decreased total open position to 0
On 19 Feb JSL was trading at 602.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.46, 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 8.71, 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 9.52, 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 8.79, the open interest changed by 0 which decreased total open position to 0
On 13 Feb JSL was trading at 608.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 11.06, the open interest changed by 0 which decreased total open position to 0
On 12 Feb JSL was trading at 603.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.35, the open interest changed by 0 which decreased total open position to 0
On 11 Feb JSL was trading at 608.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.82, 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 8.15, the open interest changed by 0 which decreased total open position to 0
