`
Related Pages for JSL
[--[65.84.65.76]--]
JSL
Jindal Stainless Limited
516.65 -35.05 (-6.35%)

Back to Option Chain

Historical option data for JSL

07 Apr 2025 04:13 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
JSL 24APR2025 600 CE
Delta: 0.12
Vega: 0.23
Theta: -0.37
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Apr 516.65 3.4 -1.7 52.58 457 -25 694
4 Apr 551.70 4.9 -11.7 35.75 792 40 720
3 Apr 594.60 16.4 -1.45 31.25 506 6 680
2 Apr 589.90 17.5 3.75 36.17 423 -49 671
1 Apr 576.55 13.45 -2.95 37.62 228 19 718
28 Mar 581.60 16.9 -2.75 37.47 455 118 699
27 Mar 581.95 19.6 -2.1 38.78 579 84 582
26 Mar 595.15 20.55 -2 31.67 1,023 174 501
25 Mar 588.15 21.75 -7.5 38.58 460 100 321
24 Mar 591.35 29 -59.7 43.22 542 175 175
21 Mar 625.70 88.7 0 - 0 0 0
19 Mar 655.35 88.7 0 - 0 0 0
17 Mar 641.60 88.7 0 - 0 0 0
11 Mar 649.35 88.7 0 - 0 0 0
5 Mar 613.45 88.7 0 - 0 0 0
4 Mar 594.35 88.7 0 - 0 0 0
3 Mar 594.85 88.7 0 - 0 0 0
28 Feb 584.85 88.7 0 0.64 0 0 0
27 Feb 596.55 88.7 0 - 0 0 0
26 Feb 598.00 88.7 0 - 0 0 0
25 Feb 599.40 88.7 0 - 0 0 0
24 Feb 615.90 88.7 0 - 0 0 0
21 Feb 625.60 88.7 0 - 0 0 0
20 Feb 618.70 88.7 0 - 0 0 0
19 Feb 602.55 88.7 0 0.60 0 0 0
18 Feb 582.75 88.7 0 0.85 0 0 0
17 Feb 590.30 88.7 0 - 0 0 0
14 Feb 584.85 88.7 0 0.37 0 0 0
13 Feb 608.75 88.7 0 - 0 0 0
12 Feb 603.15 88.7 0 - 0 0 0
11 Feb 608.45 88.7 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 600 expiring on 24APR2025

Delta for 600 CE is 0.12

Historical price for 600 CE is as follows

On 7 Apr JSL was trading at 516.65. The strike last trading price was 3.4, which was -1.7 lower than the previous day. The implied volatity was 52.58, the open interest changed by -25 which decreased total open position to 694


On 4 Apr JSL was trading at 551.70. The strike last trading price was 4.9, which was -11.7 lower than the previous day. The implied volatity was 35.75, the open interest changed by 40 which increased total open position to 720


On 3 Apr JSL was trading at 594.60. The strike last trading price was 16.4, which was -1.45 lower than the previous day. The implied volatity was 31.25, the open interest changed by 6 which increased total open position to 680


On 2 Apr JSL was trading at 589.90. The strike last trading price was 17.5, which was 3.75 higher than the previous day. The implied volatity was 36.17, the open interest changed by -49 which decreased total open position to 671


On 1 Apr JSL was trading at 576.55. The strike last trading price was 13.45, which was -2.95 lower than the previous day. The implied volatity was 37.62, the open interest changed by 19 which increased total open position to 718


On 28 Mar JSL was trading at 581.60. The strike last trading price was 16.9, which was -2.75 lower than the previous day. The implied volatity was 37.47, the open interest changed by 118 which increased total open position to 699


On 27 Mar JSL was trading at 581.95. The strike last trading price was 19.6, which was -2.1 lower than the previous day. The implied volatity was 38.78, the open interest changed by 84 which increased total open position to 582


On 26 Mar JSL was trading at 595.15. The strike last trading price was 20.55, which was -2 lower than the previous day. The implied volatity was 31.67, the open interest changed by 174 which increased total open position to 501


On 25 Mar JSL was trading at 588.15. The strike last trading price was 21.75, which was -7.5 lower than the previous day. The implied volatity was 38.58, the open interest changed by 100 which increased total open position to 321


On 24 Mar JSL was trading at 591.35. The strike last trading price was 29, which was -59.7 lower than the previous day. The implied volatity was 43.22, the open interest changed by 175 which increased total open position to 175


On 21 Mar JSL was trading at 625.70. The strike last trading price was 88.7, 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 Mar JSL was trading at 655.35. The strike last trading price was 88.7, 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 17 Mar JSL was trading at 641.60. The strike last trading price was 88.7, 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 11 Mar JSL was trading at 649.35. The strike last trading price was 88.7, 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 5 Mar JSL was trading at 613.45. The strike last trading price was 88.7, 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 Mar JSL was trading at 594.35. The strike last trading price was 88.7, 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 3 Mar JSL was trading at 594.85. The strike last trading price was 88.7, 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 28 Feb JSL was trading at 584.85. The strike last trading price was 88.7, which was 0 lower than the previous day. The implied volatity was 0.64, 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 88.7, 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 88.7, 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 88.7, 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 88.7, 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 88.7, 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 88.7, 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 88.7, which was 0 lower than the previous day. The implied volatity was 0.60, 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 88.7, which was 0 lower than the previous day. The implied volatity was 0.85, 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 88.7, 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 14 Feb JSL was trading at 584.85. The strike last trading price was 88.7, which was 0 lower than the previous day. The implied volatity was 0.37, 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 88.7, 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 88.7, 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 11 Feb JSL was trading at 608.45. The strike last trading price was 88.7, 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 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 600 PE
Delta: -0.84
Vega: 0.28
Theta: -0.35
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Apr 516.65 82.75 26.45 61.04 19 -5 185
4 Apr 551.70 56.3 33.25 56.09 46 9 191
3 Apr 594.60 23.05 -4.3 37.93 54 -4 180
2 Apr 589.90 27.65 -7.9 40.96 81 -15 185
1 Apr 576.55 35.55 -0.35 41.18 38 1 200
28 Mar 581.60 35.55 0.8 42.44 35 0 199
27 Mar 581.95 34.75 2.75 43.37 173 59 199
26 Mar 595.15 32 -5.05 46.95 192 10 139
25 Mar 588.15 37.7 5.2 48.83 131 43 123
24 Mar 591.35 31.45 12.6 44.34 232 76 80
21 Mar 625.70 19 -10.85 43.50 12 4 4
19 Mar 655.35 29.85 0 8.76 0 0 0
17 Mar 641.60 29.85 0 6.84 0 0 0
11 Mar 649.35 29.85 0 7.10 0 0 0
5 Mar 613.45 29.85 0 3.14 0 0 0
4 Mar 594.35 29.85 0 0.45 0 0 0
3 Mar 594.85 29.85 0 0.65 0 0 0
28 Feb 584.85 29.85 0 - 0 0 0
27 Feb 596.55 29.85 0 0.27 0 0 0
26 Feb 598.00 29.85 0 0.98 0 0 0
25 Feb 599.40 29.85 0 0.98 0 0 0
24 Feb 615.90 29.85 0 3.09 0 0 0
21 Feb 625.60 29.85 0 3.92 0 0 0
20 Feb 618.70 29.85 0 3.27 0 0 0
19 Feb 602.55 29.85 0 1.27 0 0 0
18 Feb 582.75 29.85 0 - 0 0 0
17 Feb 590.30 29.85 0 0.22 0 0 0
14 Feb 584.85 29.85 0 - 0 0 0
13 Feb 608.75 29.85 0 2.54 0 0 0
12 Feb 603.15 29.85 0 2.67 0 0 0
11 Feb 608.45 29.85 0 2.16 0 0 0
10 Feb 633.25 29.85 0 4.39 0 0 0
7 Feb 642.10 0 0 5.23 0 0 0
6 Feb 636.20 0 0 4.97 0 0 0
5 Feb 634.70 0 0 4.54 0 0 0
4 Feb 622.55 0 0 3.42 0 0 0
3 Feb 595.00 0 0 0.13 0 0 0
1 Feb 624.15 0 0 3.66 0 0 0

For Jindal Stainless Limited - strike price 600 expiring on 24APR2025

Delta for 600 PE is -0.84

Historical price for 600 PE is as follows

On 7 Apr JSL was trading at 516.65. The strike last trading price was 82.75, which was 26.45 higher than the previous day. The implied volatity was 61.04, the open interest changed by -5 which decreased total open position to 185


On 4 Apr JSL was trading at 551.70. The strike last trading price was 56.3, which was 33.25 higher than the previous day. The implied volatity was 56.09, the open interest changed by 9 which increased total open position to 191


On 3 Apr JSL was trading at 594.60. The strike last trading price was 23.05, which was -4.3 lower than the previous day. The implied volatity was 37.93, the open interest changed by -4 which decreased total open position to 180


On 2 Apr JSL was trading at 589.90. The strike last trading price was 27.65, which was -7.9 lower than the previous day. The implied volatity was 40.96, the open interest changed by -15 which decreased total open position to 185


On 1 Apr JSL was trading at 576.55. The strike last trading price was 35.55, which was -0.35 lower than the previous day. The implied volatity was 41.18, the open interest changed by 1 which increased total open position to 200


On 28 Mar JSL was trading at 581.60. The strike last trading price was 35.55, which was 0.8 higher than the previous day. The implied volatity was 42.44, the open interest changed by 0 which decreased total open position to 199


On 27 Mar JSL was trading at 581.95. The strike last trading price was 34.75, which was 2.75 higher than the previous day. The implied volatity was 43.37, the open interest changed by 59 which increased total open position to 199


On 26 Mar JSL was trading at 595.15. The strike last trading price was 32, which was -5.05 lower than the previous day. The implied volatity was 46.95, the open interest changed by 10 which increased total open position to 139


On 25 Mar JSL was trading at 588.15. The strike last trading price was 37.7, which was 5.2 higher than the previous day. The implied volatity was 48.83, the open interest changed by 43 which increased total open position to 123


On 24 Mar JSL was trading at 591.35. The strike last trading price was 31.45, which was 12.6 higher than the previous day. The implied volatity was 44.34, the open interest changed by 76 which increased total open position to 80


On 21 Mar JSL was trading at 625.70. The strike last trading price was 19, which was -10.85 lower than the previous day. The implied volatity was 43.50, the open interest changed by 4 which increased total open position to 4


On 19 Mar JSL was trading at 655.35. The strike last trading price was 29.85, which was 0 lower than the previous day. The implied volatity was 8.76, the open interest changed by 0 which decreased total open position to 0


On 17 Mar JSL was trading at 641.60. The strike last trading price was 29.85, which was 0 lower than the previous day. The implied volatity was 6.84, 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 29.85, which was 0 lower than the previous day. The implied volatity was 7.10, 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 29.85, which was 0 lower than the previous day. The implied volatity was 3.14, 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 29.85, which was 0 lower than the previous day. The implied volatity was 0.45, 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 29.85, which was 0 lower than the previous day. The implied volatity was 0.65, 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 29.85, 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 29.85, which was 0 lower than the previous day. The implied volatity was 0.27, 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 29.85, which was 0 lower than the previous day. The implied volatity was 0.98, 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 29.85, which was 0 lower than the previous day. The implied volatity was 0.98, 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 29.85, which was 0 lower than the previous day. The implied volatity was 3.09, 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 29.85, which was 0 lower than the previous day. The implied volatity was 3.92, 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 29.85, 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 19 Feb JSL was trading at 602.55. The strike last trading price was 29.85, which was 0 lower than the previous day. The implied volatity was 1.27, 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 29.85, 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 29.85, which was 0 lower than the previous day. The implied volatity was 0.22, 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 29.85, 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 29.85, which was 0 lower than the previous day. The implied volatity was 2.54, 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 29.85, 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 11 Feb JSL was trading at 608.45. The strike last trading price was 29.85, which was 0 lower than the previous day. The implied volatity was 2.16, 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 29.85, which was 0 lower than the previous day. The implied volatity was 4.39, 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 5.23, 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 4.97, 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 4.54, 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 3.42, 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 0.13, 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 3.66, the open interest changed by 0 which decreased total open position to 0