JSL
Jindal Stainless Limited
Historical option data for JSL
11 Apr 2025 04:13 PM IST
| JSL 24APR2025 610 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 0.19
Theta: -0.34
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 542.05 | 2.25 | 0.7 | 45.79 | 92 | -8 | 76 | |||
| 9 Apr | 512.60 | 1.65 | -0.6 | 53.31 | 46 | 9 | 86 | |||
| 8 Apr | 523.35 | 2.25 | -0.45 | 51.13 | 44 | 8 | 78 | |||
| 7 Apr | 516.65 | 3 | -0.8 | 55.02 | 177 | -58 | 69 | |||
| 4 Apr | 551.70 | 3.8 | -8.7 | 37.07 | 201 | 72 | 128 | |||
| 3 Apr | 594.60 | 12.45 | -1.9 | 31.59 | 56 | -4 | 57 | |||
| 2 Apr | 589.90 | 14.35 | 3.7 | 37.49 | 36 | -3 | 60 | |||
| 1 Apr | 576.55 | 10.35 | -2.6 | 37.56 | 57 | -8 | 65 | |||
| 28 Mar | 581.60 | 13.05 | 0 | 36.79 | 46 | 13 | 73 | |||
| 27 Mar | 581.95 | 13.05 | -6.2 | 34.13 | 7 | 4 | 59 | |||
| 26 Mar | 595.15 | 19.25 | 0.1 | 36.25 | 26 | -3 | 55 | |||
| 25 Mar | 588.15 | 19.05 | -5.7 | 40.42 | 41 | 14 | 53 | |||
| 24 Mar | 591.35 | 26.5 | -13.55 | 45.93 | 88 | 39 | 39 | |||
| 21 Mar | 625.70 | 40.05 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 655.35 | 40.05 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Mar | 641.60 | 40.05 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 649.35 | 40.05 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 651.90 | 40.05 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 613.45 | 40.05 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 594.35 | 40.05 | 0 | 1.01 | 0 | 0 | 0 | |||
| 3 Mar | 594.85 | 40.05 | 0 | 0.98 | 0 | 0 | 0 | |||
| 28 Feb | 584.85 | 40.05 | 0 | 1.88 | 0 | 0 | 0 | |||
For Jindal Stainless Limited - strike price 610 expiring on 24APR2025
Delta for 610 CE is 0.10
Historical price for 610 CE is as follows
On 11 Apr JSL was trading at 542.05. The strike last trading price was 2.25, which was 0.7 higher than the previous day. The implied volatity was 45.79, the open interest changed by -8 which decreased total open position to 76
On 9 Apr JSL was trading at 512.60. The strike last trading price was 1.65, which was -0.6 lower than the previous day. The implied volatity was 53.31, the open interest changed by 9 which increased total open position to 86
On 8 Apr JSL was trading at 523.35. The strike last trading price was 2.25, which was -0.45 lower than the previous day. The implied volatity was 51.13, the open interest changed by 8 which increased total open position to 78
On 7 Apr JSL was trading at 516.65. The strike last trading price was 3, which was -0.8 lower than the previous day. The implied volatity was 55.02, the open interest changed by -58 which decreased total open position to 69
On 4 Apr JSL was trading at 551.70. The strike last trading price was 3.8, which was -8.7 lower than the previous day. The implied volatity was 37.07, the open interest changed by 72 which increased total open position to 128
On 3 Apr JSL was trading at 594.60. The strike last trading price was 12.45, which was -1.9 lower than the previous day. The implied volatity was 31.59, the open interest changed by -4 which decreased total open position to 57
On 2 Apr JSL was trading at 589.90. The strike last trading price was 14.35, which was 3.7 higher than the previous day. The implied volatity was 37.49, the open interest changed by -3 which decreased total open position to 60
On 1 Apr JSL was trading at 576.55. The strike last trading price was 10.35, which was -2.6 lower than the previous day. The implied volatity was 37.56, the open interest changed by -8 which decreased total open position to 65
On 28 Mar JSL was trading at 581.60. The strike last trading price was 13.05, which was 0 lower than the previous day. The implied volatity was 36.79, the open interest changed by 13 which increased total open position to 73
On 27 Mar JSL was trading at 581.95. The strike last trading price was 13.05, which was -6.2 lower than the previous day. The implied volatity was 34.13, the open interest changed by 4 which increased total open position to 59
On 26 Mar JSL was trading at 595.15. The strike last trading price was 19.25, which was 0.1 higher than the previous day. The implied volatity was 36.25, the open interest changed by -3 which decreased total open position to 55
On 25 Mar JSL was trading at 588.15. The strike last trading price was 19.05, which was -5.7 lower than the previous day. The implied volatity was 40.42, the open interest changed by 14 which increased total open position to 53
On 24 Mar JSL was trading at 591.35. The strike last trading price was 26.5, which was -13.55 lower than the previous day. The implied volatity was 45.93, the open interest changed by 39 which increased total open position to 39
On 21 Mar JSL was trading at 625.70. The strike last trading price was 40.05, 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 40.05, 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 40.05, 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 40.05, 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 Mar JSL was trading at 651.90. The strike last trading price was 40.05, 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 40.05, 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 40.05, which was 0 lower than the previous day. The implied volatity was 1.01, 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 40.05, 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 28 Feb JSL was trading at 584.85. The strike last trading price was 40.05, 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
| JSL 24APR2025 610 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.74
Vega: 0.33
Theta: -0.92
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 542.05 | 76.9 | 30.1 | 82.32 | 3 | 1 | 1 |
| 9 Apr | 512.60 | 46.8 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 523.35 | 46.8 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 516.65 | 46.8 | 0 | - | 0 | 0 | 0 |
| 4 Apr | 551.70 | 46.8 | 0 | - | 0 | 0 | 0 |
| 3 Apr | 594.60 | 46.8 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 589.90 | 46.8 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 576.55 | 46.8 | 0 | - | 0 | 0 | 0 |
| 28 Mar | 581.60 | 46.8 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 581.95 | 46.8 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 595.15 | 46.8 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 588.15 | 46.8 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 591.35 | 46.8 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 625.70 | 46.8 | 0 | 3.47 | 0 | 0 | 0 |
| 19 Mar | 655.35 | 46.8 | 0 | 7.43 | 0 | 0 | 0 |
| 17 Mar | 641.60 | 46.8 | 0 | 5.31 | 0 | 0 | 0 |
| 11 Mar | 649.35 | 46.8 | 0 | 5.91 | 0 | 0 | 0 |
| 6 Mar | 651.90 | 46.8 | 0 | 5.78 | 0 | 0 | 0 |
| 5 Mar | 613.45 | 46.8 | 0 | 1.19 | 0 | 0 | 0 |
| 4 Mar | 594.35 | 46.8 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 594.85 | 46.8 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 584.85 | 46.8 | 0 | - | 0 | 0 | 0 |
For Jindal Stainless Limited - strike price 610 expiring on 24APR2025
Delta for 610 PE is -0.74
Historical price for 610 PE is as follows
On 11 Apr JSL was trading at 542.05. The strike last trading price was 76.9, which was 30.1 higher than the previous day. The implied volatity was 82.32, the open interest changed by 1 which increased total open position to 1
On 9 Apr JSL was trading at 512.60. The strike last trading price was 46.8, 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 8 Apr JSL was trading at 523.35. The strike last trading price was 46.8, 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 Apr JSL was trading at 516.65. The strike last trading price was 46.8, 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 Apr JSL was trading at 551.70. The strike last trading price was 46.8, 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 Apr JSL was trading at 594.60. The strike last trading price was 46.8, 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 2 Apr JSL was trading at 589.90. The strike last trading price was 46.8, 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 Apr JSL was trading at 576.55. The strike last trading price was 46.8, 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 Mar JSL was trading at 581.60. The strike last trading price was 46.8, 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 Mar JSL was trading at 581.95. The strike last trading price was 46.8, 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 46.8, 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 46.8, 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 46.8, 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 46.8, which was 0 lower than the previous day. The implied volatity was 3.47, 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 46.8, which was 0 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 17 Mar JSL was trading at 641.60. The strike last trading price was 46.8, which was 0 lower than the previous day. The implied volatity was 5.31, 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 46.8, which was 0 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 6 Mar JSL was trading at 651.90. The strike last trading price was 46.8, which was 0 lower than the previous day. The implied volatity was 5.78, 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 46.8, which was 0 lower than the previous day. The implied volatity was 1.19, 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 46.8, 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 46.8, 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 46.8, 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
