JSL
Jindal Stainless Limited
Historical option data for JSL
17 Apr 2025 04:13 PM IST
| JSL 24APR2025 560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.31
Theta: -0.75
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 561.45 | 10 | -2.6 | 30.59 | 477 | -30 | 169 | |||
| 16 Apr | 558.70 | 12.5 | 0.35 | 39.45 | 590 | 137 | 199 | |||
| 15 Apr | 557.80 | 12.65 | 2.6 | 34.10 | 103 | 11 | 64 | |||
| 11 Apr | 542.05 | 10.05 | 3.85 | 39.63 | 70 | -9 | 53 | |||
| 9 Apr | 512.60 | 6.85 | -3.25 | 50.58 | 94 | 27 | 61 | |||
| 8 Apr | 523.35 | 10.1 | 1.45 | 51.78 | 86 | -9 | 36 | |||
| 7 Apr | 516.65 | 9.05 | -7.5 | 49.83 | 78 | 12 | 45 | |||
| 4 Apr | 551.70 | 16.65 | -22.6 | 35.06 | 111 | 24 | 33 | |||
| 3 Apr | 594.60 | 39.45 | 0.55 | 25.10 | 4 | -2 | 9 | |||
| 2 Apr | 589.90 | 38.9 | 6.15 | 32.73 | 15 | -2 | 10 | |||
| 1 Apr | 576.55 | 32.25 | -7.4 | 37.05 | 11 | 3 | 11 | |||
| 28 Mar | 581.60 | 39.65 | -10.35 | 41.92 | 26 | 7 | 8 | |||
| 27 Mar | 581.95 | 50 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 595.15 | 50 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 588.15 | 50 | 0 | 0.00 | 0 | 1 | 0 | |||
| 24 Mar | 591.35 | 50 | -65.6 | 39.98 | 1 | 0 | 0 | |||
| 21 Mar | 625.70 | 115.6 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 594.35 | 115.6 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 594.85 | 115.6 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 584.85 | 115.6 | 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 | |||
| 7 Feb | 642.10 | 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 560 expiring on 24APR2025
Delta for 560 CE is 0.53
Historical price for 560 CE is as follows
On 17 Apr JSL was trading at 561.45. The strike last trading price was 10, which was -2.6 lower than the previous day. The implied volatity was 30.59, the open interest changed by -30 which decreased total open position to 169
On 16 Apr JSL was trading at 558.70. The strike last trading price was 12.5, which was 0.35 higher than the previous day. The implied volatity was 39.45, the open interest changed by 137 which increased total open position to 199
On 15 Apr JSL was trading at 557.80. The strike last trading price was 12.65, which was 2.6 higher than the previous day. The implied volatity was 34.10, the open interest changed by 11 which increased total open position to 64
On 11 Apr JSL was trading at 542.05. The strike last trading price was 10.05, which was 3.85 higher than the previous day. The implied volatity was 39.63, the open interest changed by -9 which decreased total open position to 53
On 9 Apr JSL was trading at 512.60. The strike last trading price was 6.85, which was -3.25 lower than the previous day. The implied volatity was 50.58, the open interest changed by 27 which increased total open position to 61
On 8 Apr JSL was trading at 523.35. The strike last trading price was 10.1, which was 1.45 higher than the previous day. The implied volatity was 51.78, the open interest changed by -9 which decreased total open position to 36
On 7 Apr JSL was trading at 516.65. The strike last trading price was 9.05, which was -7.5 lower than the previous day. The implied volatity was 49.83, the open interest changed by 12 which increased total open position to 45
On 4 Apr JSL was trading at 551.70. The strike last trading price was 16.65, which was -22.6 lower than the previous day. The implied volatity was 35.06, the open interest changed by 24 which increased total open position to 33
On 3 Apr JSL was trading at 594.60. The strike last trading price was 39.45, which was 0.55 higher than the previous day. The implied volatity was 25.10, the open interest changed by -2 which decreased total open position to 9
On 2 Apr JSL was trading at 589.90. The strike last trading price was 38.9, which was 6.15 higher than the previous day. The implied volatity was 32.73, the open interest changed by -2 which decreased total open position to 10
On 1 Apr JSL was trading at 576.55. The strike last trading price was 32.25, which was -7.4 lower than the previous day. The implied volatity was 37.05, the open interest changed by 3 which increased total open position to 11
On 28 Mar JSL was trading at 581.60. The strike last trading price was 39.65, which was -10.35 lower than the previous day. The implied volatity was 41.92, the open interest changed by 7 which increased total open position to 8
On 27 Mar JSL was trading at 581.95. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was 0.00, 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 50, which was 0 lower than the previous day. The implied volatity was 0.00, 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 50, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 24 Mar JSL was trading at 591.35. The strike last trading price was 50, which was -65.6 lower than the previous day. The implied volatity was 39.98, 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 115.6, 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 Mar JSL was trading at 594.35. The strike last trading price was 115.6, 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 Mar JSL was trading at 594.85. The strike last trading price was 115.6, 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 115.6, 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 7 Feb JSL was trading at 642.10. 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 560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.31
Theta: -0.67
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 561.45 | 9.95 | -3.45 | 33.90 | 40 | 4 | 185 |
| 16 Apr | 558.70 | 13.4 | -1.95 | 39.07 | 59 | 6 | 178 |
| 15 Apr | 557.80 | 14.8 | -20.7 | 44.19 | 147 | 107 | 172 |
| 11 Apr | 542.05 | 35.5 | -17.65 | 66.23 | 10 | 0 | 65 |
| 9 Apr | 512.60 | 53.25 | 12.95 | 61.25 | 9 | 2 | 66 |
| 8 Apr | 523.35 | 40.3 | -9.3 | 40.45 | 27 | 2 | 65 |
| 7 Apr | 516.65 | 48.4 | 22.2 | 54.92 | 90 | -1 | 64 |
| 4 Apr | 551.70 | 25.8 | 18.55 | 46.68 | 323 | -2 | 63 |
| 3 Apr | 594.60 | 7.6 | -3.15 | 38.40 | 70 | 22 | 67 |
| 2 Apr | 589.90 | 10.75 | -3.85 | 41.86 | 49 | -6 | 43 |
| 1 Apr | 576.55 | 14.5 | 0.7 | 40.56 | 30 | 5 | 49 |
| 28 Mar | 581.60 | 14.25 | -0.95 | 39.69 | 33 | 11 | 44 |
| 27 Mar | 581.95 | 15.2 | 2.35 | 42.50 | 22 | 9 | 33 |
| 26 Mar | 595.15 | 12.85 | 4.5 | 43.31 | 23 | 21 | 23 |
| 25 Mar | 588.15 | 8.35 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 591.35 | 8.35 | 0 | 0.00 | 0 | 2 | 0 |
| 21 Mar | 625.70 | 8.35 | -9.05 | 44.76 | 4 | 2 | 2 |
| 4 Mar | 594.35 | 17.4 | 0 | 5.42 | 0 | 0 | 0 |
| 3 Mar | 594.85 | 17.4 | 0 | 5.35 | 0 | 0 | 0 |
| 28 Feb | 584.85 | 17.4 | 0 | 4.21 | 0 | 0 | 0 |
| 27 Feb | 596.55 | 17.4 | 0 | 5.06 | 0 | 0 | 0 |
| 26 Feb | 598.00 | 17.4 | 0 | 5.59 | 0 | 0 | 0 |
| 25 Feb | 599.40 | 17.4 | 0 | 5.59 | 0 | 0 | 0 |
| 24 Feb | 615.90 | 17.4 | 0 | 7.06 | 0 | 0 | 0 |
| 21 Feb | 625.60 | 17.4 | 0 | 8.15 | 0 | 0 | 0 |
| 20 Feb | 618.70 | 17.4 | 0 | 7.58 | 0 | 0 | 0 |
| 19 Feb | 602.55 | 17.4 | 0 | 5.69 | 0 | 0 | 0 |
| 18 Feb | 582.75 | 17.4 | 0 | 3.95 | 0 | 0 | 0 |
| 17 Feb | 590.30 | 17.4 | 0 | 4.57 | 0 | 0 | 0 |
| 14 Feb | 584.85 | 0 | 0 | 3.95 | 0 | 0 | 0 |
| 13 Feb | 608.75 | 0 | 0 | 6.49 | 0 | 0 | 0 |
| 12 Feb | 603.15 | 0 | 0 | 5.72 | 0 | 0 | 0 |
| 11 Feb | 608.45 | 0 | 0 | 6.28 | 0 | 0 | 0 |
| 10 Feb | 633.25 | 0 | 0 | 8.45 | 0 | 0 | 0 |
| 7 Feb | 642.10 | 0 | 0 | 8.90 | 0 | 0 | 0 |
| 6 Feb | 636.20 | 0 | 0 | 8.64 | 0 | 0 | 0 |
| 5 Feb | 634.70 | 0 | 0 | 8.24 | 0 | 0 | 0 |
| 4 Feb | 622.55 | 0 | 0 | 7.22 | 0 | 0 | 0 |
| 3 Feb | 595.00 | 0 | 0 | 4.19 | 0 | 0 | 0 |
| 1 Feb | 624.15 | 0 | 0 | 7.37 | 0 | 0 | 0 |
For Jindal Stainless Limited - strike price 560 expiring on 24APR2025
Delta for 560 PE is -0.47
Historical price for 560 PE is as follows
On 17 Apr JSL was trading at 561.45. The strike last trading price was 9.95, which was -3.45 lower than the previous day. The implied volatity was 33.90, the open interest changed by 4 which increased total open position to 185
On 16 Apr JSL was trading at 558.70. The strike last trading price was 13.4, which was -1.95 lower than the previous day. The implied volatity was 39.07, the open interest changed by 6 which increased total open position to 178
On 15 Apr JSL was trading at 557.80. The strike last trading price was 14.8, which was -20.7 lower than the previous day. The implied volatity was 44.19, the open interest changed by 107 which increased total open position to 172
On 11 Apr JSL was trading at 542.05. The strike last trading price was 35.5, which was -17.65 lower than the previous day. The implied volatity was 66.23, the open interest changed by 0 which decreased total open position to 65
On 9 Apr JSL was trading at 512.60. The strike last trading price was 53.25, which was 12.95 higher than the previous day. The implied volatity was 61.25, the open interest changed by 2 which increased total open position to 66
On 8 Apr JSL was trading at 523.35. The strike last trading price was 40.3, which was -9.3 lower than the previous day. The implied volatity was 40.45, the open interest changed by 2 which increased total open position to 65
On 7 Apr JSL was trading at 516.65. The strike last trading price was 48.4, which was 22.2 higher than the previous day. The implied volatity was 54.92, the open interest changed by -1 which decreased total open position to 64
On 4 Apr JSL was trading at 551.70. The strike last trading price was 25.8, which was 18.55 higher than the previous day. The implied volatity was 46.68, the open interest changed by -2 which decreased total open position to 63
On 3 Apr JSL was trading at 594.60. The strike last trading price was 7.6, which was -3.15 lower than the previous day. The implied volatity was 38.40, the open interest changed by 22 which increased total open position to 67
On 2 Apr JSL was trading at 589.90. The strike last trading price was 10.75, which was -3.85 lower than the previous day. The implied volatity was 41.86, the open interest changed by -6 which decreased total open position to 43
On 1 Apr JSL was trading at 576.55. The strike last trading price was 14.5, which was 0.7 higher than the previous day. The implied volatity was 40.56, the open interest changed by 5 which increased total open position to 49
On 28 Mar JSL was trading at 581.60. The strike last trading price was 14.25, which was -0.95 lower than the previous day. The implied volatity was 39.69, the open interest changed by 11 which increased total open position to 44
On 27 Mar JSL was trading at 581.95. The strike last trading price was 15.2, which was 2.35 higher than the previous day. The implied volatity was 42.50, the open interest changed by 9 which increased total open position to 33
On 26 Mar JSL was trading at 595.15. The strike last trading price was 12.85, which was 4.5 higher than the previous day. The implied volatity was 43.31, the open interest changed by 21 which increased total open position to 23
On 25 Mar JSL was trading at 588.15. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 0.00, 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 8.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 21 Mar JSL was trading at 625.70. The strike last trading price was 8.35, which was -9.05 lower than the previous day. The implied volatity was 44.76, the open interest changed by 2 which increased total open position to 2
On 4 Mar JSL was trading at 594.35. The strike last trading price was 17.4, which was 0 lower than the previous day. The implied volatity was 5.42, the open interest changed by 0 which decreased total open position to 0
On 3 Mar JSL was trading at 594.85. The strike last trading price was 17.4, which was 0 lower than the previous day. The implied volatity was 5.35, 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 17.4, which was 0 lower than the previous day. The implied volatity was 4.21, 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 17.4, which was 0 lower than the previous day. The implied volatity was 5.06, 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 17.4, which was 0 lower than the previous day. The implied volatity was 5.59, 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 17.4, which was 0 lower than the previous day. The implied volatity was 5.59, 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 17.4, which was 0 lower than the previous day. The implied volatity was 7.06, 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 17.4, 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
On 20 Feb JSL was trading at 618.70. The strike last trading price was 17.4, which was 0 lower than the previous day. The implied volatity was 7.58, 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 17.4, which was 0 lower than the previous day. The implied volatity was 5.69, 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 17.4, which was 0 lower than the previous day. The implied volatity was 3.95, 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 17.4, which was 0 lower than the previous day. The implied volatity was 4.57, 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 3.95, 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 6.49, 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 5.72, 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 6.28, 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 8.45, the open interest changed by 0 which decreased total open position to 0
On 7 Feb JSL was trading at 642.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.90, 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 8.64, 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 8.24, 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 7.22, 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 4.19, 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 7.37, the open interest changed by 0 which decreased total open position to 0
