`
Related Pages for JSL
[--[65.84.65.76]--]
JSL
Jindal Stainless Limited
561.45 2.75 (0.49%)

Back to Option Chain

Historical option data for JSL

17 Apr 2025 04:13 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
JSL 24APR2025 540 CE
Delta: 0.77
Vega: 0.24
Theta: -0.77
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
17 Apr 561.45 25.2 -1.75 38.96 10 -6 27
16 Apr 558.70 26.95 3.5 48.50 28 -10 35
15 Apr 557.80 24 6 28.72 74 -2 46
11 Apr 542.05 17.2 6.75 35.69 128 -21 48
9 Apr 512.60 10.65 -4.8 47.12 72 12 63
8 Apr 523.35 15.35 0.8 49.21 151 18 52
7 Apr 516.65 15.7 -114.85 51.46 168 33 33
4 Apr 551.70 130.55 0 - 0 0 0
3 Apr 594.60 130.55 0 - 0 0 0
2 Apr 589.90 130.55 0 - 0 0 0
1 Apr 576.55 130.55 0 - 0 0 0
28 Mar 581.60 130.55 0 - 0 0 0
27 Mar 581.95 130.55 0 - 0 0 0
26 Mar 595.15 130.55 0 - 0 0 0
25 Mar 588.15 130.55 0 - 0 0 0
24 Mar 591.35 130.55 0 - 0 0 0
21 Mar 625.70 130.55 0 - 0 0 0
28 Feb 584.85 130.55 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
21 Feb 625.60 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
10 Feb 633.25 0 0 - 0 0 0
6 Feb 636.20 0 0 - 0 0 0
5 Feb 634.70 0 0 - 0 0 0
4 Feb 622.55 0 0 - 0 0 0
3 Feb 595.00 0 0 - 0 0 0
1 Feb 624.15 0 0 - 0 0 0

For Jindal Stainless Limited - strike price 540 expiring on 24APR2025

Delta for 540 CE is 0.77

Historical price for 540 CE is as follows

On 17 Apr JSL was trading at 561.45. The strike last trading price was 25.2, which was -1.75 lower than the previous day. The implied volatity was 38.96, the open interest changed by -6 which decreased total open position to 27


On 16 Apr JSL was trading at 558.70. The strike last trading price was 26.95, which was 3.5 higher than the previous day. The implied volatity was 48.50, the open interest changed by -10 which decreased total open position to 35


On 15 Apr JSL was trading at 557.80. The strike last trading price was 24, which was 6 higher than the previous day. The implied volatity was 28.72, the open interest changed by -2 which decreased total open position to 46


On 11 Apr JSL was trading at 542.05. The strike last trading price was 17.2, which was 6.75 higher than the previous day. The implied volatity was 35.69, the open interest changed by -21 which decreased total open position to 48


On 9 Apr JSL was trading at 512.60. The strike last trading price was 10.65, which was -4.8 lower than the previous day. The implied volatity was 47.12, the open interest changed by 12 which increased total open position to 63


On 8 Apr JSL was trading at 523.35. The strike last trading price was 15.35, which was 0.8 higher than the previous day. The implied volatity was 49.21, the open interest changed by 18 which increased total open position to 52


On 7 Apr JSL was trading at 516.65. The strike last trading price was 15.7, which was -114.85 lower than the previous day. The implied volatity was 51.46, the open interest changed by 33 which increased total open position to 33


On 4 Apr JSL was trading at 551.70. The strike last trading price was 130.55, 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 130.55, 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 130.55, 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 130.55, 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 130.55, 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 130.55, 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 130.55, 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 130.55, 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 130.55, 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 130.55, 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 Feb JSL was trading at 584.85. The strike last trading price was 130.55, 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 21 Feb JSL was trading at 625.60. 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 10 Feb JSL was trading at 633.25. 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 6 Feb JSL was trading at 636.20. 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 5 Feb JSL was trading at 634.70. 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 4 Feb JSL was trading at 622.55. 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 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


On 1 Feb JSL was trading at 624.15. 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


JSL 24APR2025 540 PE
Delta: -0.22
Vega: 0.23
Theta: -0.58
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
17 Apr 561.45 3.8 -2 37.40 60 17 90
16 Apr 558.70 5.8 -1.6 40.64 33 -8 75
15 Apr 557.80 6.05 -14.05 41.41 39 6 83
11 Apr 542.05 20.75 -16.1 57.02 52 -5 77
9 Apr 512.60 36.85 8.85 55.64 22 1 82
8 Apr 523.35 28 -7 45.13 22 1 81
7 Apr 516.65 34.2 17.55 53.78 213 -31 78
4 Apr 551.70 15.75 12.15 45.51 115 24 109
3 Apr 594.60 3.6 -1.75 38.32 21 -9 85
2 Apr 589.90 5.4 -3.1 40.87 36 4 94
1 Apr 576.55 8.35 -1.15 41.09 66 18 91
28 Mar 581.60 9.1 0.9 41.70 68 8 73
27 Mar 581.95 8.05 -0.55 40.27 50 9 65
26 Mar 595.15 8.75 -2.65 45.81 72 4 56
25 Mar 588.15 11.55 1.8 47.34 27 9 51
24 Mar 591.35 9.6 4.85 45.91 111 28 43
21 Mar 625.70 4.75 -8 44.28 15 0 0
28 Feb 584.85 12.75 0 6.61 0 0 0
27 Feb 596.55 12.75 0 8.10 0 0 0
26 Feb 598.00 0 0 8.62 0 0 0
25 Feb 599.40 0 0 8.62 0 0 0
24 Feb 615.90 0 0 10.21 0 0 0
21 Feb 625.60 0 0 10.77 0 0 0
20 Feb 618.70 0 0 10.17 0 0 0
19 Feb 602.55 0 0 7.75 0 0 0
18 Feb 582.75 0 0 5.96 0 0 0
17 Feb 590.30 0 0 6.81 0 0 0
14 Feb 584.85 0 0 6.11 0 0 0
13 Feb 608.75 0 0 8.48 0 0 0
12 Feb 603.15 0 0 7.75 0 0 0
11 Feb 608.45 0 0 8.26 0 0 0
10 Feb 633.25 0 0 10.93 0 0 0
6 Feb 636.20 0 0 11.07 0 0 0
5 Feb 634.70 0 0 10.67 0 0 0
4 Feb 622.55 0 0 9.67 0 0 0
3 Feb 595.00 0 0 6.19 0 0 0
1 Feb 624.15 0 0 9.77 0 0 0

For Jindal Stainless Limited - strike price 540 expiring on 24APR2025

Delta for 540 PE is -0.22

Historical price for 540 PE is as follows

On 17 Apr JSL was trading at 561.45. The strike last trading price was 3.8, which was -2 lower than the previous day. The implied volatity was 37.40, the open interest changed by 17 which increased total open position to 90


On 16 Apr JSL was trading at 558.70. The strike last trading price was 5.8, which was -1.6 lower than the previous day. The implied volatity was 40.64, the open interest changed by -8 which decreased total open position to 75


On 15 Apr JSL was trading at 557.80. The strike last trading price was 6.05, which was -14.05 lower than the previous day. The implied volatity was 41.41, the open interest changed by 6 which increased total open position to 83


On 11 Apr JSL was trading at 542.05. The strike last trading price was 20.75, which was -16.1 lower than the previous day. The implied volatity was 57.02, the open interest changed by -5 which decreased total open position to 77


On 9 Apr JSL was trading at 512.60. The strike last trading price was 36.85, which was 8.85 higher than the previous day. The implied volatity was 55.64, the open interest changed by 1 which increased total open position to 82


On 8 Apr JSL was trading at 523.35. The strike last trading price was 28, which was -7 lower than the previous day. The implied volatity was 45.13, the open interest changed by 1 which increased total open position to 81


On 7 Apr JSL was trading at 516.65. The strike last trading price was 34.2, which was 17.55 higher than the previous day. The implied volatity was 53.78, the open interest changed by -31 which decreased total open position to 78


On 4 Apr JSL was trading at 551.70. The strike last trading price was 15.75, which was 12.15 higher than the previous day. The implied volatity was 45.51, the open interest changed by 24 which increased total open position to 109


On 3 Apr JSL was trading at 594.60. The strike last trading price was 3.6, which was -1.75 lower than the previous day. The implied volatity was 38.32, the open interest changed by -9 which decreased total open position to 85


On 2 Apr JSL was trading at 589.90. The strike last trading price was 5.4, which was -3.1 lower than the previous day. The implied volatity was 40.87, the open interest changed by 4 which increased total open position to 94


On 1 Apr JSL was trading at 576.55. The strike last trading price was 8.35, which was -1.15 lower than the previous day. The implied volatity was 41.09, the open interest changed by 18 which increased total open position to 91


On 28 Mar JSL was trading at 581.60. The strike last trading price was 9.1, which was 0.9 higher than the previous day. The implied volatity was 41.70, the open interest changed by 8 which increased total open position to 73


On 27 Mar JSL was trading at 581.95. The strike last trading price was 8.05, which was -0.55 lower than the previous day. The implied volatity was 40.27, the open interest changed by 9 which increased total open position to 65


On 26 Mar JSL was trading at 595.15. The strike last trading price was 8.75, which was -2.65 lower than the previous day. The implied volatity was 45.81, the open interest changed by 4 which increased total open position to 56


On 25 Mar JSL was trading at 588.15. The strike last trading price was 11.55, which was 1.8 higher than the previous day. The implied volatity was 47.34, the open interest changed by 9 which increased total open position to 51


On 24 Mar JSL was trading at 591.35. The strike last trading price was 9.6, which was 4.85 higher than the previous day. The implied volatity was 45.91, the open interest changed by 28 which increased total open position to 43


On 21 Mar JSL was trading at 625.70. The strike last trading price was 4.75, which was -8 lower than the previous day. The implied volatity was 44.28, the open interest changed by 0 which decreased total open position to 0


On 28 Feb JSL was trading at 584.85. The strike last trading price was 12.75, which was 0 lower than the previous day. The implied volatity was 6.61, 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 12.75, which was 0 lower than the previous day. The implied volatity was 8.10, 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 8.62, 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 8.62, 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 10.21, the open interest changed by 0 which decreased total open position to 0


On 21 Feb JSL was trading at 625.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.77, 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 10.17, 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 7.75, 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 5.96, 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 6.81, 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 6.11, 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 8.48, 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 7.75, 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 8.26, the open interest changed by 0 which decreased total open position to 0


On 10 Feb JSL was trading at 633.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.93, the open interest changed by 0 which decreased total open position to 0


On 6 Feb JSL was trading at 636.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 11.07, the open interest changed by 0 which decreased total open position to 0


On 5 Feb JSL was trading at 634.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.67, the open interest changed by 0 which decreased total open position to 0


On 4 Feb JSL was trading at 622.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.67, 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 6.19, the open interest changed by 0 which decreased total open position to 0


On 1 Feb JSL was trading at 624.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.77, the open interest changed by 0 which decreased total open position to 0