JSL
Jindal Stainless Limited
Historical option data for JSL
11 Apr 2025 04:13 PM IST
| JSL 24APR2025 580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.24
Vega: 0.32
Theta: -0.56
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 542.05 | 5.85 | 2.8 | 43.13 | 85 | -3 | 70 | |||
| 9 Apr | 512.60 | 3.05 | -1.8 | 47.81 | 4 | 0 | 73 | |||
| 8 Apr | 523.35 | 4.9 | -0.05 | 48.46 | 134 | 8 | 72 | |||
| 7 Apr | 516.65 | 5.25 | -3.9 | 50.10 | 149 | 1 | 65 | |||
| 4 Apr | 551.70 | 9.1 | -19.9 | 34.80 | 158 | 40 | 65 | |||
| 3 Apr | 594.60 | 29 | 4.9 | 34.48 | 24 | 8 | 24 | |||
| 2 Apr | 589.90 | 24.1 | 2.55 | 30.04 | 46 | 4 | 17 | |||
| 1 Apr | 576.55 | 21.3 | -3.2 | 37.15 | 12 | 5 | 12 | |||
| 28 Mar | 581.60 | 23.9 | -77.7 | 34.62 | 38 | 7 | 7 | |||
| 27 Mar | 581.95 | 101.6 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 595.15 | 101.6 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 588.15 | 101.6 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 591.35 | 101.6 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 625.70 | 101.6 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 655.35 | 101.6 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 613.45 | 101.6 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 594.35 | 101.6 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Mar | 594.85 | 101.6 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 584.85 | 101.6 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 596.55 | 101.6 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 598.00 | 101.6 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 599.40 | 101.6 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 615.90 | 101.6 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 625.60 | 101.6 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 618.70 | 101.6 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 602.55 | 101.6 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 582.75 | 101.6 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 590.30 | 101.6 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 584.85 | 101.6 | 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 580 expiring on 24APR2025
Delta for 580 CE is 0.24
Historical price for 580 CE is as follows
On 11 Apr JSL was trading at 542.05. The strike last trading price was 5.85, which was 2.8 higher than the previous day. The implied volatity was 43.13, the open interest changed by -3 which decreased total open position to 70
On 9 Apr JSL was trading at 512.60. The strike last trading price was 3.05, which was -1.8 lower than the previous day. The implied volatity was 47.81, the open interest changed by 0 which decreased total open position to 73
On 8 Apr JSL was trading at 523.35. The strike last trading price was 4.9, which was -0.05 lower than the previous day. The implied volatity was 48.46, the open interest changed by 8 which increased total open position to 72
On 7 Apr JSL was trading at 516.65. The strike last trading price was 5.25, which was -3.9 lower than the previous day. The implied volatity was 50.10, the open interest changed by 1 which increased total open position to 65
On 4 Apr JSL was trading at 551.70. The strike last trading price was 9.1, which was -19.9 lower than the previous day. The implied volatity was 34.80, the open interest changed by 40 which increased total open position to 65
On 3 Apr JSL was trading at 594.60. The strike last trading price was 29, which was 4.9 higher than the previous day. The implied volatity was 34.48, the open interest changed by 8 which increased total open position to 24
On 2 Apr JSL was trading at 589.90. The strike last trading price was 24.1, which was 2.55 higher than the previous day. The implied volatity was 30.04, the open interest changed by 4 which increased total open position to 17
On 1 Apr JSL was trading at 576.55. The strike last trading price was 21.3, which was -3.2 lower than the previous day. The implied volatity was 37.15, the open interest changed by 5 which increased total open position to 12
On 28 Mar JSL was trading at 581.60. The strike last trading price was 23.9, which was -77.7 lower than the previous day. The implied volatity was 34.62, the open interest changed by 7 which increased total open position to 7
On 27 Mar JSL was trading at 581.95. The strike last trading price was 101.6, 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 26 Mar JSL was trading at 595.15. The strike last trading price was 101.6, 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 25 Mar JSL was trading at 588.15. The strike last trading price was 101.6, 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 24 Mar JSL was trading at 591.35. The strike last trading price was 101.6, 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 21 Mar JSL was trading at 625.70. The strike last trading price was 101.6, 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 19 Mar JSL was trading at 655.35. The strike last trading price was 101.6, 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 5 Mar JSL was trading at 613.45. The strike last trading price was 101.6, 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 101.6, 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 101.6, 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 101.6, 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 101.6, 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 26 Feb JSL was trading at 598.00. The strike last trading price was 101.6, 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 25 Feb JSL was trading at 599.40. The strike last trading price was 101.6, 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 24 Feb JSL was trading at 615.90. The strike last trading price was 101.6, 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 21 Feb JSL was trading at 625.60. The strike last trading price was 101.6, 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 20 Feb JSL was trading at 618.70. The strike last trading price was 101.6, 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 19 Feb JSL was trading at 602.55. The strike last trading price was 101.6, 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 18 Feb JSL was trading at 582.75. The strike last trading price was 101.6, 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 17 Feb JSL was trading at 590.30. The strike last trading price was 101.6, 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 14 Feb JSL was trading at 584.85. The strike last trading price was 101.6, 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 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 580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 0.38
Theta: -0.91
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 542.05 | 50.2 | -20.4 | 70.24 | 30 | -8 | 73 |
| 9 Apr | 512.60 | 70.85 | -1.4 | 66.80 | 28 | 4 | 82 |
| 8 Apr | 523.35 | 72.25 | 7.15 | 85.77 | 6 | 3 | 78 |
| 7 Apr | 516.65 | 64.75 | 26.25 | 57.12 | 50 | -11 | 72 |
| 4 Apr | 551.70 | 38.75 | 24.8 | 48.53 | 237 | -4 | 84 |
| 3 Apr | 594.60 | 13.95 | -3.15 | 38.22 | 50 | 11 | 86 |
| 2 Apr | 589.90 | 16.75 | -7.05 | 39.34 | 42 | -1 | 77 |
| 1 Apr | 576.55 | 24.5 | 0.3 | 42.25 | 83 | 23 | 80 |
| 28 Mar | 581.60 | 24.5 | 2.6 | 42.42 | 66 | 5 | 57 |
| 27 Mar | 581.95 | 21.7 | 1.15 | 39.59 | 69 | 13 | 49 |
| 26 Mar | 595.15 | 20.55 | -7.45 | 43.98 | 37 | 4 | 35 |
| 25 Mar | 588.15 | 28 | 5.2 | 49.88 | 13 | 2 | 25 |
| 24 Mar | 591.35 | 22.3 | -0.8 | 44.98 | 36 | 21 | 21 |
| 21 Mar | 625.70 | 23.1 | 0 | 7.98 | 0 | 0 | 0 |
| 19 Mar | 655.35 | 23.1 | 0 | 11.18 | 0 | 0 | 0 |
| 5 Mar | 613.45 | 23.1 | 0 | 5.34 | 0 | 0 | 0 |
| 4 Mar | 594.35 | 23.1 | 0 | 3.16 | 0 | 0 | 0 |
| 3 Mar | 594.85 | 23.1 | 0 | 3.31 | 0 | 0 | 0 |
| 28 Feb | 584.85 | 23.1 | 0 | 1.88 | 0 | 0 | 0 |
| 27 Feb | 596.55 | 23.1 | 0 | 2.89 | 0 | 0 | 0 |
| 26 Feb | 598.00 | 23.1 | 0 | 3.27 | 0 | 0 | 0 |
| 25 Feb | 599.40 | 23.1 | 0 | 3.27 | 0 | 0 | 0 |
| 24 Feb | 615.90 | 23.1 | 0 | 5.32 | 0 | 0 | 0 |
| 21 Feb | 625.60 | 23.1 | 0 | 6.05 | 0 | 0 | 0 |
| 20 Feb | 618.70 | 23.1 | 0 | 5.43 | 0 | 0 | 0 |
| 19 Feb | 602.55 | 23.1 | 0 | 2.80 | 0 | 0 | 0 |
| 18 Feb | 582.75 | 23.1 | 0 | 1.62 | 0 | 0 | 0 |
| 17 Feb | 590.30 | 23.1 | 0 | 2.77 | 0 | 0 | 0 |
| 14 Feb | 584.85 | 0 | 0 | 1.88 | 0 | 0 | 0 |
| 13 Feb | 608.75 | 0 | 0 | 4.44 | 0 | 0 | 0 |
| 12 Feb | 603.15 | 0 | 0 | 3.64 | 0 | 0 | 0 |
| 11 Feb | 608.45 | 0 | 0 | 4.25 | 0 | 0 | 0 |
| 10 Feb | 633.25 | 0 | 0 | 6.57 | 0 | 0 | 0 |
| 7 Feb | 642.10 | 0 | 0 | 7.09 | 0 | 0 | 0 |
| 6 Feb | 636.20 | 0 | 0 | 6.83 | 0 | 0 | 0 |
| 5 Feb | 634.70 | 0 | 0 | 6.42 | 0 | 0 | 0 |
| 4 Feb | 622.55 | 0 | 0 | 5.34 | 0 | 0 | 0 |
| 3 Feb | 595.00 | 0 | 0 | 2.33 | 0 | 0 | 0 |
| 1 Feb | 624.15 | 0 | 0 | 5.53 | 0 | 0 | 0 |
For Jindal Stainless Limited - strike price 580 expiring on 24APR2025
Delta for 580 PE is -0.66
Historical price for 580 PE is as follows
On 11 Apr JSL was trading at 542.05. The strike last trading price was 50.2, which was -20.4 lower than the previous day. The implied volatity was 70.24, the open interest changed by -8 which decreased total open position to 73
On 9 Apr JSL was trading at 512.60. The strike last trading price was 70.85, which was -1.4 lower than the previous day. The implied volatity was 66.80, the open interest changed by 4 which increased total open position to 82
On 8 Apr JSL was trading at 523.35. The strike last trading price was 72.25, which was 7.15 higher than the previous day. The implied volatity was 85.77, the open interest changed by 3 which increased total open position to 78
On 7 Apr JSL was trading at 516.65. The strike last trading price was 64.75, which was 26.25 higher than the previous day. The implied volatity was 57.12, the open interest changed by -11 which decreased total open position to 72
On 4 Apr JSL was trading at 551.70. The strike last trading price was 38.75, which was 24.8 higher than the previous day. The implied volatity was 48.53, the open interest changed by -4 which decreased total open position to 84
On 3 Apr JSL was trading at 594.60. The strike last trading price was 13.95, which was -3.15 lower than the previous day. The implied volatity was 38.22, the open interest changed by 11 which increased total open position to 86
On 2 Apr JSL was trading at 589.90. The strike last trading price was 16.75, which was -7.05 lower than the previous day. The implied volatity was 39.34, the open interest changed by -1 which decreased total open position to 77
On 1 Apr JSL was trading at 576.55. The strike last trading price was 24.5, which was 0.3 higher than the previous day. The implied volatity was 42.25, the open interest changed by 23 which increased total open position to 80
On 28 Mar JSL was trading at 581.60. The strike last trading price was 24.5, which was 2.6 higher than the previous day. The implied volatity was 42.42, the open interest changed by 5 which increased total open position to 57
On 27 Mar JSL was trading at 581.95. The strike last trading price was 21.7, which was 1.15 higher than the previous day. The implied volatity was 39.59, the open interest changed by 13 which increased total open position to 49
On 26 Mar JSL was trading at 595.15. The strike last trading price was 20.55, which was -7.45 lower than the previous day. The implied volatity was 43.98, the open interest changed by 4 which increased total open position to 35
On 25 Mar JSL was trading at 588.15. The strike last trading price was 28, which was 5.2 higher than the previous day. The implied volatity was 49.88, the open interest changed by 2 which increased total open position to 25
On 24 Mar JSL was trading at 591.35. The strike last trading price was 22.3, which was -0.8 lower than the previous day. The implied volatity was 44.98, the open interest changed by 21 which increased total open position to 21
On 21 Mar JSL was trading at 625.70. The strike last trading price was 23.1, which was 0 lower than the previous day. The implied volatity was 7.98, the open interest changed by 0 which decreased total open position to 0
On 19 Mar JSL was trading at 655.35. The strike last trading price was 23.1, which was 0 lower than the previous day. The implied volatity was 11.18, the open interest changed by 0 which decreased total open position to 0
On 5 Mar JSL was trading at 613.45. The strike last trading price was 23.1, which was 0 lower than the previous day. The implied volatity was 5.34, 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 23.1, which was 0 lower than the previous day. The implied volatity was 3.16, 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 23.1, which was 0 lower than the previous day. The implied volatity was 3.31, 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 23.1, which was 0 lower than the previous day. The implied volatity was 1.88, 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 23.1, which was 0 lower than the previous day. The implied volatity was 2.89, 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 23.1, which was 0 lower than the previous day. The implied volatity was 3.27, 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 23.1, which was 0 lower than the previous day. The implied volatity was 3.27, 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 23.1, which was 0 lower than the previous day. The implied volatity was 5.32, 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 23.1, which was 0 lower than the previous day. The implied volatity was 6.05, 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 23.1, which was 0 lower than the previous day. The implied volatity was 5.43, 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 23.1, which was 0 lower than the previous day. The implied volatity was 2.80, 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 23.1, which was 0 lower than the previous day. The implied volatity was 1.62, 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 23.1, which was 0 lower than the previous day. The implied volatity was 2.77, 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 1.88, 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 4.44, 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 3.64, 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 4.25, 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 6.57, 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 7.09, 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 6.83, 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 6.42, 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 5.34, 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 2.33, 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 5.53, the open interest changed by 0 which decreased total open position to 0
