JSL
Jindal Stainless Limited
Historical option data for JSL
13 Mar 2025 04:13 PM IST
| JSL 27MAR2025 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 632.30 | 30.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 637.10 | 30.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 649.35 | 30.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 640.60 | 30.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 654.60 | 30.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 651.90 | 30.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 613.45 | 30.6 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Mar | 594.35 | 30.6 | 0 | 0.00 | 0 | 1 | 0 | |||
| 3 Mar | 594.85 | 30.6 | 10.65 | 42.21 | 9 | 2 | 5 | |||
| 28 Feb | 584.85 | 19.95 | -64.4 | 31.93 | 19 | 9 | 9 | |||
| 27 Feb | 596.55 | 84.35 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 598.00 | 84.35 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 599.40 | 84.35 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 615.90 | 84.35 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 625.60 | 84.35 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 618.70 | 84.35 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 602.55 | 84.35 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 608.75 | 84.35 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 603.15 | 84.35 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 633.25 | 84.35 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 636.20 | 84.35 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 634.70 | 84.35 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 622.55 | 84.35 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 624.15 | 84.35 | 0 | - | 0 | 0 | 0 | |||
For Jindal Stainless Limited - strike price 590 expiring on 27MAR2025
Delta for 590 CE is 0.00
Historical price for 590 CE is as follows
On 13 Mar JSL was trading at 632.30. The strike last trading price was 30.6, 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 12 Mar JSL was trading at 637.10. The strike last trading price was 30.6, 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 30.6, 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 10 Mar JSL was trading at 640.60. The strike last trading price was 30.6, 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 7 Mar JSL was trading at 654.60. The strike last trading price was 30.6, 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 6 Mar JSL was trading at 651.90. The strike last trading price was 30.6, 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 5 Mar JSL was trading at 613.45. The strike last trading price was 30.6, 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 4 Mar JSL was trading at 594.35. The strike last trading price was 30.6, 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 3 Mar JSL was trading at 594.85. The strike last trading price was 30.6, which was 10.65 higher than the previous day. The implied volatity was 42.21, the open interest changed by 2 which increased total open position to 5
On 28 Feb JSL was trading at 584.85. The strike last trading price was 19.95, which was -64.4 lower than the previous day. The implied volatity was 31.93, the open interest changed by 9 which increased total open position to 9
On 27 Feb JSL was trading at 596.55. The strike last trading price was 84.35, 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 84.35, 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 84.35, 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 84.35, 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 84.35, 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 84.35, 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 84.35, 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 84.35, 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 84.35, 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 84.35, 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 84.35, 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 84.35, 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 84.35, 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 84.35, 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 27MAR2025 590 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0.32
Theta: -0.42
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 632.30 | 4.9 | -2.1 | 38.84 | 14 | 2 | 23 |
| 12 Mar | 637.10 | 7 | 2.4 | 48.62 | 24 | -1 | 21 |
| 11 Mar | 649.35 | 4.6 | -0.6 | 46.34 | 22 | 1 | 23 |
| 10 Mar | 640.60 | 5.2 | 0.95 | 41.78 | 37 | 7 | 22 |
| 7 Mar | 654.60 | 4.25 | -3.5 | 40.80 | 8 | 1 | 15 |
| 6 Mar | 651.90 | 7.75 | -5.6 | 49.01 | 16 | 0 | 13 |
| 5 Mar | 613.45 | 13.35 | -7.3 | 42.57 | 12 | 10 | 13 |
| 4 Mar | 594.35 | 21.5 | 2.55 | 43.04 | 8 | 4 | 4 |
| 3 Mar | 594.85 | 18.95 | 0 | 1.96 | 0 | 0 | 0 |
| 28 Feb | 584.85 | 18.95 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 596.55 | 18.95 | 0 | 1.37 | 0 | 0 | 0 |
| 26 Feb | 598.00 | 18.95 | 0 | 2.33 | 0 | 0 | 0 |
| 25 Feb | 599.40 | 18.95 | 0 | 2.33 | 0 | 0 | 0 |
| 24 Feb | 615.90 | 18.95 | 0 | 4.71 | 0 | 0 | 0 |
| 21 Feb | 625.60 | 18.95 | 0 | 6.47 | 0 | 0 | 0 |
| 20 Feb | 618.70 | 18.95 | 0 | 5.59 | 0 | 0 | 0 |
| 19 Feb | 602.55 | 18.95 | 0 | 2.67 | 0 | 0 | 0 |
| 13 Feb | 608.75 | 18.95 | 0 | 3.58 | 0 | 0 | 0 |
| 12 Feb | 603.15 | 18.95 | 0 | 2.70 | 0 | 0 | 0 |
| 10 Feb | 633.25 | 18.95 | 0 | 6.45 | 0 | 0 | 0 |
| 6 Feb | 636.20 | 18.95 | 0 | 6.49 | 0 | 0 | 0 |
| 5 Feb | 634.70 | 18.95 | 0 | 6.46 | 0 | 0 | 0 |
| 4 Feb | 622.55 | 18.95 | 0 | 4.94 | 0 | 0 | 0 |
| 1 Feb | 624.15 | 18.95 | 0 | 5.12 | 0 | 0 | 0 |
For Jindal Stainless Limited - strike price 590 expiring on 27MAR2025
Delta for 590 PE is -0.18
Historical price for 590 PE is as follows
On 13 Mar JSL was trading at 632.30. The strike last trading price was 4.9, which was -2.1 lower than the previous day. The implied volatity was 38.84, the open interest changed by 2 which increased total open position to 23
On 12 Mar JSL was trading at 637.10. The strike last trading price was 7, which was 2.4 higher than the previous day. The implied volatity was 48.62, the open interest changed by -1 which decreased total open position to 21
On 11 Mar JSL was trading at 649.35. The strike last trading price was 4.6, which was -0.6 lower than the previous day. The implied volatity was 46.34, the open interest changed by 1 which increased total open position to 23
On 10 Mar JSL was trading at 640.60. The strike last trading price was 5.2, which was 0.95 higher than the previous day. The implied volatity was 41.78, the open interest changed by 7 which increased total open position to 22
On 7 Mar JSL was trading at 654.60. The strike last trading price was 4.25, which was -3.5 lower than the previous day. The implied volatity was 40.80, the open interest changed by 1 which increased total open position to 15
On 6 Mar JSL was trading at 651.90. The strike last trading price was 7.75, which was -5.6 lower than the previous day. The implied volatity was 49.01, the open interest changed by 0 which decreased total open position to 13
On 5 Mar JSL was trading at 613.45. The strike last trading price was 13.35, which was -7.3 lower than the previous day. The implied volatity was 42.57, the open interest changed by 10 which increased total open position to 13
On 4 Mar JSL was trading at 594.35. The strike last trading price was 21.5, which was 2.55 higher than the previous day. The implied volatity was 43.04, the open interest changed by 4 which increased total open position to 4
On 3 Mar JSL was trading at 594.85. The strike last trading price was 18.95, which was 0 lower than the previous day. The implied volatity was 1.96, 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 18.95, 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 18.95, which was 0 lower than the previous day. The implied volatity was 1.37, 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 18.95, 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 25 Feb JSL was trading at 599.40. The strike last trading price was 18.95, 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 24 Feb JSL was trading at 615.90. The strike last trading price was 18.95, which was 0 lower than the previous day. The implied volatity was 4.71, 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 18.95, which was 0 lower than the previous day. The implied volatity was 6.47, 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 18.95, 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 19 Feb JSL was trading at 602.55. The strike last trading price was 18.95, which was 0 lower than the previous day. The implied volatity was 2.67, 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 18.95, which was 0 lower than the previous day. The implied volatity was 3.58, 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 18.95, which was 0 lower than the previous day. The implied volatity was 2.70, 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 18.95, which was 0 lower than the previous day. The implied volatity was 6.45, 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 18.95, 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 5 Feb JSL was trading at 634.70. The strike last trading price was 18.95, which was 0 lower than the previous day. The implied volatity was 6.46, 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 18.95, which was 0 lower than the previous day. The implied volatity was 4.94, 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 18.95, which was 0 lower than the previous day. The implied volatity was 5.12, the open interest changed by 0 which decreased total open position to 0
