`
Related Pages for JSL
[--[65.84.65.76]--]
JSL
Jindal Stainless Limited
632.3 -4.80 (-0.75%)

Back to Option Chain

Historical option data for JSL

13 Mar 2025 04:13 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
JSL 27MAR2025 580 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
13 Mar 632.30 47.5 -19.7 - 3 0 15
12 Mar 637.10 67.2 0 0.00 0 0 0
11 Mar 649.35 67.2 -13.8 - 2 0 15
10 Mar 640.60 81 4.35 83.13 1 5 15
7 Mar 654.60 76.65 -2.35 42.10 10 3 10
6 Mar 651.90 79 32.05 50.03 1 0 6
5 Mar 613.45 46.95 19.5 39.19 1 0 6
4 Mar 594.35 27.45 2.2 28.62 6 0 6
3 Mar 594.85 25.25 -3.8 23.97 1 0 5
28 Feb 584.85 29.05 -145.65 36.63 12 6 6
27 Feb 596.55 174.7 0 - 0 0 0
26 Feb 598.00 174.7 0 - 0 0 0
25 Feb 599.40 174.7 0 - 0 0 0
24 Feb 615.90 174.7 0 - 0 0 0
21 Feb 625.60 174.7 0 - 0 0 0
20 Feb 618.70 174.7 0 - 0 0 0
19 Feb 602.55 174.7 0 - 0 0 0
13 Feb 608.75 174.7 0 - 0 0 0
12 Feb 603.15 174.7 0 - 0 0 0
4 Feb 622.55 174.7 0 - 0 0 0
1 Feb 624.15 174.7 0 - 0 0 0
31 Jan 653.30 174.7 0 - 0 0 0
30 Jan 648.85 0 0 - 0 0 0
29 Jan 637.70 0 0 - 0 0 0
28 Jan 614.85 0 0 - 0 0 0
27 Jan 622.60 0 0 - 0 0 0
24 Jan 634.10 0 0 - 0 0 0
23 Jan 639.75 0 0.00 - 0 0 0
22 Jan 633.40 0 0.00 - 0 0 0
21 Jan 633.05 0 0.00 - 0 0 0
20 Jan 627.55 0 0.00 - 0 0 0
17 Jan 634.35 0 0.00 - 0 0 0
16 Jan 625.40 0 0.00 - 0 0 0
15 Jan 615.05 0 0.00 - 0 0 0
14 Jan 625.45 0 0.00 - 0 0 0
13 Jan 606.40 0 0.00 - 0 0 0
10 Jan 625.55 0 0.00 - 0 0 0
9 Jan 632.15 0 0.00 - 0 0 0
8 Jan 645.45 0 0.00 - 0 0 0
7 Jan 669.00 0 0.00 - 0 0 0
6 Jan 664.15 0 0.00 0.00 0 0 0
3 Jan 677.60 0 0.00 0 0 0

For Jindal Stainless Limited - strike price 580 expiring on 27MAR2025

Delta for 580 CE is -

Historical price for 580 CE is as follows

On 13 Mar JSL was trading at 632.30. The strike last trading price was 47.5, which was -19.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15


On 12 Mar JSL was trading at 637.10. The strike last trading price was 67.2, 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 11 Mar JSL was trading at 649.35. The strike last trading price was 67.2, which was -13.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15


On 10 Mar JSL was trading at 640.60. The strike last trading price was 81, which was 4.35 higher than the previous day. The implied volatity was 83.13, the open interest changed by 5 which increased total open position to 15


On 7 Mar JSL was trading at 654.60. The strike last trading price was 76.65, which was -2.35 lower than the previous day. The implied volatity was 42.10, the open interest changed by 3 which increased total open position to 10


On 6 Mar JSL was trading at 651.90. The strike last trading price was 79, which was 32.05 higher than the previous day. The implied volatity was 50.03, the open interest changed by 0 which decreased total open position to 6


On 5 Mar JSL was trading at 613.45. The strike last trading price was 46.95, which was 19.5 higher than the previous day. The implied volatity was 39.19, the open interest changed by 0 which decreased total open position to 6


On 4 Mar JSL was trading at 594.35. The strike last trading price was 27.45, which was 2.2 higher than the previous day. The implied volatity was 28.62, the open interest changed by 0 which decreased total open position to 6


On 3 Mar JSL was trading at 594.85. The strike last trading price was 25.25, which was -3.8 lower than the previous day. The implied volatity was 23.97, the open interest changed by 0 which decreased total open position to 5


On 28 Feb JSL was trading at 584.85. The strike last trading price was 29.05, which was -145.65 lower than the previous day. The implied volatity was 36.63, the open interest changed by 6 which increased total open position to 6


On 27 Feb JSL was trading at 596.55. The strike last trading price was 174.7, 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 174.7, 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 174.7, 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 174.7, 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 174.7, 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 174.7, 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 174.7, 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 174.7, 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 174.7, 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 174.7, 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 174.7, 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 31 Jan JSL was trading at 653.30. The strike last trading price was 174.7, 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 30 Jan JSL was trading at 648.85. 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 29 Jan JSL was trading at 637.70. 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 28 Jan JSL was trading at 614.85. 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 27 Jan JSL was trading at 622.60. 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 24 Jan JSL was trading at 634.10. 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 23 Jan JSL was trading at 639.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 22 Jan JSL was trading at 633.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 21 Jan JSL was trading at 633.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 20 Jan JSL was trading at 627.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 17 Jan JSL was trading at 634.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 16 Jan JSL was trading at 625.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 15 Jan JSL was trading at 615.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 14 Jan JSL was trading at 625.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 13 Jan JSL was trading at 606.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 10 Jan JSL was trading at 625.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 9 Jan JSL was trading at 632.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 8 Jan JSL was trading at 645.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 7 Jan JSL was trading at 669.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 6 Jan JSL was trading at 664.15. The strike last trading price was 0, which was 0.00 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 3 Jan JSL was trading at 677.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


JSL 27MAR2025 580 PE
Delta: -0.15
Vega: 0.28
Theta: -0.40
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
13 Mar 632.30 4.15 -0.45 42.42 55 -15 76
12 Mar 637.10 4.6 1.55 47.11 64 15 90
11 Mar 649.35 3.05 -0.85 45.69 45 -21 75
10 Mar 640.60 4.05 1.1 43.44 69 32 99
7 Mar 654.60 3.15 -1.45 41.62 56 -6 67
6 Mar 651.90 4.75 -6.05 45.72 120 37 74
5 Mar 613.45 10.8 -6.2 43.77 28 -13 36
4 Mar 594.35 17 -2.25 42.79 1 0 49
3 Mar 594.85 19.25 -2.7 46.65 16 -9 50
28 Feb 584.85 21.75 3.55 41.51 78 16 56
27 Feb 596.55 18.2 1.2 40.10 61 16 40
26 Feb 598.00 17 2 40.05 26 22 23
25 Feb 599.40 17 2 40.05 26 21 23
24 Feb 615.90 15 3 43.68 1 0 1
21 Feb 625.60 12 1.65 42.34 1 0 0
20 Feb 618.70 10.35 0 7.07 0 0 0
19 Feb 602.55 10.35 0 4.26 0 0 0
13 Feb 608.75 10.35 0 4.66 0 0 0
12 Feb 603.15 10.35 0 4.15 0 0 0
4 Feb 622.55 10.35 0 6.10 0 0 0
1 Feb 624.15 10.35 0 5.57 0 0 0
31 Jan 653.30 10.35 0 9.65 0 0 0
30 Jan 648.85 10.35 0 9.20 0 0 0
29 Jan 637.70 10.35 0 7.32 0 0 0
28 Jan 614.85 10.35 0 5.13 0 0 0
27 Jan 622.60 10.35 0 5.83 0 0 0
24 Jan 634.10 0 0 6.63 0 0 0
23 Jan 639.75 0 0.00 7.43 0 0 0
22 Jan 633.40 0 0.00 6.79 0 0 0
21 Jan 633.05 0 0.00 6.65 0 0 0
20 Jan 627.55 0 0.00 6.18 0 0 0
17 Jan 634.35 0 0.00 6.75 0 0 0
16 Jan 625.40 0 0.00 5.90 0 0 0
15 Jan 615.05 0 0.00 4.89 0 0 0
14 Jan 625.45 0 0.00 5.65 0 0 0
13 Jan 606.40 0 0.00 3.70 0 0 0
10 Jan 625.55 0 0.00 5.91 0 0 0
9 Jan 632.15 0 0.00 6.13 0 0 0
8 Jan 645.45 0 0.00 7.56 0 0 0
7 Jan 669.00 0 0.00 9.26 0 0 0
6 Jan 664.15 0 0.00 0.00 0 0 0
3 Jan 677.60 0 0.00 0 0 0

For Jindal Stainless Limited - strike price 580 expiring on 27MAR2025

Delta for 580 PE is -0.15

Historical price for 580 PE is as follows

On 13 Mar JSL was trading at 632.30. The strike last trading price was 4.15, which was -0.45 lower than the previous day. The implied volatity was 42.42, the open interest changed by -15 which decreased total open position to 76


On 12 Mar JSL was trading at 637.10. The strike last trading price was 4.6, which was 1.55 higher than the previous day. The implied volatity was 47.11, the open interest changed by 15 which increased total open position to 90


On 11 Mar JSL was trading at 649.35. The strike last trading price was 3.05, which was -0.85 lower than the previous day. The implied volatity was 45.69, the open interest changed by -21 which decreased total open position to 75


On 10 Mar JSL was trading at 640.60. The strike last trading price was 4.05, which was 1.1 higher than the previous day. The implied volatity was 43.44, the open interest changed by 32 which increased total open position to 99


On 7 Mar JSL was trading at 654.60. The strike last trading price was 3.15, which was -1.45 lower than the previous day. The implied volatity was 41.62, the open interest changed by -6 which decreased total open position to 67


On 6 Mar JSL was trading at 651.90. The strike last trading price was 4.75, which was -6.05 lower than the previous day. The implied volatity was 45.72, the open interest changed by 37 which increased total open position to 74


On 5 Mar JSL was trading at 613.45. The strike last trading price was 10.8, which was -6.2 lower than the previous day. The implied volatity was 43.77, the open interest changed by -13 which decreased total open position to 36


On 4 Mar JSL was trading at 594.35. The strike last trading price was 17, which was -2.25 lower than the previous day. The implied volatity was 42.79, the open interest changed by 0 which decreased total open position to 49


On 3 Mar JSL was trading at 594.85. The strike last trading price was 19.25, which was -2.7 lower than the previous day. The implied volatity was 46.65, the open interest changed by -9 which decreased total open position to 50


On 28 Feb JSL was trading at 584.85. The strike last trading price was 21.75, which was 3.55 higher than the previous day. The implied volatity was 41.51, the open interest changed by 16 which increased total open position to 56


On 27 Feb JSL was trading at 596.55. The strike last trading price was 18.2, which was 1.2 higher than the previous day. The implied volatity was 40.10, the open interest changed by 16 which increased total open position to 40


On 26 Feb JSL was trading at 598.00. The strike last trading price was 17, which was 2 higher than the previous day. The implied volatity was 40.05, the open interest changed by 22 which increased total open position to 23


On 25 Feb JSL was trading at 599.40. The strike last trading price was 17, which was 2 higher than the previous day. The implied volatity was 40.05, the open interest changed by 21 which increased total open position to 23


On 24 Feb JSL was trading at 615.90. The strike last trading price was 15, which was 3 higher than the previous day. The implied volatity was 43.68, the open interest changed by 0 which decreased total open position to 1


On 21 Feb JSL was trading at 625.60. The strike last trading price was 12, which was 1.65 higher than the previous day. The implied volatity was 42.34, 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 10.35, which was 0 lower than the previous day. The implied volatity was 7.07, 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 10.35, which was 0 lower than the previous day. The implied volatity was 4.26, 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 10.35, which was 0 lower than the previous day. The implied volatity was 4.66, 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 10.35, which was 0 lower than the previous day. The implied volatity was 4.15, 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 10.35, which was 0 lower than the previous day. The implied volatity was 6.10, 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 10.35, which was 0 lower than the previous day. The implied volatity was 5.57, the open interest changed by 0 which decreased total open position to 0


On 31 Jan JSL was trading at 653.30. The strike last trading price was 10.35, which was 0 lower than the previous day. The implied volatity was 9.65, the open interest changed by 0 which decreased total open position to 0


On 30 Jan JSL was trading at 648.85. The strike last trading price was 10.35, which was 0 lower than the previous day. The implied volatity was 9.20, the open interest changed by 0 which decreased total open position to 0


On 29 Jan JSL was trading at 637.70. The strike last trading price was 10.35, which was 0 lower than the previous day. The implied volatity was 7.32, the open interest changed by 0 which decreased total open position to 0


On 28 Jan JSL was trading at 614.85. The strike last trading price was 10.35, which was 0 lower than the previous day. The implied volatity was 5.13, the open interest changed by 0 which decreased total open position to 0


On 27 Jan JSL was trading at 622.60. The strike last trading price was 10.35, which was 0 lower than the previous day. The implied volatity was 5.83, the open interest changed by 0 which decreased total open position to 0


On 24 Jan JSL was trading at 634.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.63, the open interest changed by 0 which decreased total open position to 0


On 23 Jan JSL was trading at 639.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 7.43, the open interest changed by 0 which decreased total open position to 0


On 22 Jan JSL was trading at 633.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.79, the open interest changed by 0 which decreased total open position to 0


On 21 Jan JSL was trading at 633.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.65, the open interest changed by 0 which decreased total open position to 0


On 20 Jan JSL was trading at 627.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.18, the open interest changed by 0 which decreased total open position to 0


On 17 Jan JSL was trading at 634.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.75, the open interest changed by 0 which decreased total open position to 0


On 16 Jan JSL was trading at 625.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.90, the open interest changed by 0 which decreased total open position to 0


On 15 Jan JSL was trading at 615.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.89, the open interest changed by 0 which decreased total open position to 0


On 14 Jan JSL was trading at 625.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.65, the open interest changed by 0 which decreased total open position to 0


On 13 Jan JSL was trading at 606.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.70, the open interest changed by 0 which decreased total open position to 0


On 10 Jan JSL was trading at 625.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.91, the open interest changed by 0 which decreased total open position to 0


On 9 Jan JSL was trading at 632.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.13, the open interest changed by 0 which decreased total open position to 0


On 8 Jan JSL was trading at 645.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 7.56, the open interest changed by 0 which decreased total open position to 0


On 7 Jan JSL was trading at 669.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 9.26, the open interest changed by 0 which decreased total open position to 0


On 6 Jan JSL was trading at 664.15. The strike last trading price was 0, which was 0.00 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 3 Jan JSL was trading at 677.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0